KissMeData/250030/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205500	596895	4995	4995	4995	4995	1
3	20241219	205400	596895	4995	4995	4995	4995	0
4	20241219	205300	596895	4995	4995	4995	4995	0
5	20241219	205200	596895	4995	4995	4995	4995	0
6	20241219	205100	596895	4995	4995	4995	4995	0
7	20241219	205000	596895	4995	4995	4995	4995	0
8	20241219	204900	596895	4995	4995	4995	4995	0
9	20241219	204800	596895	4995	4995	4995	4995	0
10	20241219	204700	596895	4995	4995	4995	4995	0
11	20241219	204600	596895	4995	4995	4995	4995	0
12	20241219	204500	596895	4995	4995	4995	4995	0
13	20241219	204400	596895	4995	4995	4995	4995	0
14	20241219	204300	596895	4995	4995	4995	4995	0
15	20241219	204200	596895	4995	4995	4995	4995	0
16	20241219	204100	596895	4995	4995	4995	4995	0
17	20241219	204000	596895	4995	4995	4995	4995	0
18	20241219	203900	596895	4995	4995	4995	4995	0
19	20241219	203800	596895	4995	4995	4995	4995	0
20	20241219	203700	596895	4995	4995	4995	4995	0
21	20241219	203600	596895	4995	4995	4995	4995	0
22	20241219	203500	596895	4995	4995	4995	4995	0
23	20241219	203400	596895	4995	4995	4995	4995	0
24	20241219	203300	596895	4995	4995	4995	4995	0
25	20241219	203200	596895	4995	4995	4995	4995	0
26	20241219	203100	596895	4995	4995	4995	4995	0
27	20241219	203000	596895	4995	4995	4995	4995	0
28	20241219	202900	596895	4995	4995	4995	4995	0
29	20241219	202800	596895	4995	4995	4995	4995	0
30	20241219	202700	596895	4995	4995	4995	4995	0
31	20241219	202600	596895	4995	4995	4995	4995	0
32	20241219	202500	596895	4995	4995	4995	4995	1
33	20241219	202400	596895	4995	4995	4995	4995	0
34	20241219	202300	596895	4995	4995	4995	4995	0
35	20241219	202200	596895	4995	4995	4995	4995	0
36	20241219	202100	596895	4995	4995	4995	4995	0
37	20241219	202000	596895	4995	4995	4995	4995	0
38	20241219	201900	596895	4995	4995	4995	4995	0
39	20241219	201800	596895	4995	4995	4995	4995	0
40	20241219	201700	596895	4995	4995	4995	4995	0
41	20241219	201600	596895	4995	4995	4995	4995	0
42	20241219	201500	596895	4995	4995	4995	4995	0
43	20241219	201400	596895	4995	4995	4995	4995	0
44	20241219	201300	596895	4995	4995	4995	4995	0
45	20241219	201200	596895	4995	4995	4995	4995	0
46	20241219	201100	596895	4995	4995	4995	4995	0
47	20241219	201000	596895	4995	4995	4995	4995	0
48	20241219	200900	596895	4995	4995	4995	4995	0
49	20241219	200800	596895	4995	4995	4995	4995	0
50	20241219	200700	596895	4995	4995	4995	4995	0
51	20241219	200600	596895	4995	4995	4995	4995	0
52	20241219	200500	596895	4995	4995	4995	4995	0
53	20241219	200400	596895	4995	4995	4995	4995	0
54	20241219	200300	596895	4995	4995	4995	4995	0
55	20241219	200200	596895	4995	4995	4995	4995	0
56	20241219	200100	596895	4995	4995	4995	4995	0
57	20241219	200000	596895	4995	4995	4995	4995	0
58	20241219	195900	596895	4995	4995	4995	4995	0
59	20241219	195800	596895	4995	4995	4995	4995	0
60	20241219	195700	596895	4995	4995	4995	4995	0
61	20241219	195600	596895	4995	4995	4995	4995	0
62	20241219	195500	596895	4995	4995	4995	4995	1
63	20241219	195400	596895	4995	4995	4995	4995	0
64	20241219	195300	596895	4995	4995	4995	4995	0
65	20241219	195200	596895	4995	4995	4995	4995	0
66	20241219	195100	596895	4995	4995	4995	4995	0
67	20241219	195000	596895	4995	4995	4995	4995	0
68	20241219	194900	596895	4995	4995	4995	4995	0
69	20241219	194800	596895	4995	4995	4995	4995	0
70	20241219	194700	596895	4995	4995	4995	4995	0
71	20241219	194600	596895	4995	4995	4995	4995	0
72	20241219	194500	596895	4995	4995	4995	4995	0
73	20241219	194400	596895	4995	4995	4995	4995	0
74	20241219	194300	596895	4995	4995	4995	4995	0
75	20241219	194200	596895	4995	4995	4995	4995	0
76	20241219	194100	596895	4995	4995	4995	4995	0
77	20241219	194000	596895	4995	4995	4995	4995	0
78	20241219	193900	596895	4995	4995	4995	4995	0
79	20241219	193800	596895	4995	4995	4995	4995	0
80	20241219	193700	596895	4995	4995	4995	4995	0
81	20241219	193600	596895	4995	4995	4995	4995	0
82	20241219	193500	596895	4995	4995	4995	4995	0
83	20241219	193400	596895	4995	4995	4995	4995	0
84	20241219	193300	596895	4995	4995	4995	4995	0
85	20241219	193200	596895	4995	4995	4995	4995	0
86	20241219	193100	596895	4995	4995	4995	4995	0
87	20241219	193000	596895	4995	4995	4995	4995	0
88	20241219	192900	596895	4995	4995	4995	4995	0
89	20241219	192800	596895	4995	4995	4995	4995	0
90	20241219	192700	596895	4995	4995	4995	4995	0
91	20241219	192600	596895	4995	4995	4995	4995	0
92	20241219	192500	596895	4995	4995	4995	4995	1
93	20241219	192400	596895	4995	4995	4995	4995	0
94	20241219	192300	596895	4995	4995	4995	4995	0
95	20241219	192200	596895	4995	4995	4995	4995	0
96	20241219	192100	596895	4995	4995	4995	4995	0
97	20241219	192000	596895	4995	4995	4995	4995	0
98	20241219	191900	596895	4995	4995	4995	4995	0
99	20241219	191800	596895	4995	4995	4995	4995	0
100	20241219	191700	596895	4995	4995	4995	4995	0
101	20241219	191600	596895	4995	4995	4995	4995	0
102	20241219	191500	596895	4995	4995	4995	4995	0
103	20241219	191400	596895	4995	4995	4995	4995	0
104	20241219	191300	596895	4995	4995	4995	4995	0
105	20241219	191200	596895	4995	4995	4995	4995	0
106	20241219	191100	596895	4995	4995	4995	4995	0
107	20241219	191000	596895	4995	4995	4995	4995	0
108	20241219	190900	596895	4995	4995	4995	4995	0
109	20241219	190800	596895	4995	4995	4995	4995	0
110	20241219	190700	596895	4995	4995	4995	4995	0
111	20241219	190600	596895	4995	4995	4995	4995	0
112	20241219	190500	596895	4995	4995	4995	4995	0
113	20241219	190400	596895	4995	4995	4995	4995	0
114	20241219	190300	596895	4995	4995	4995	4995	0
115	20241219	190200	596895	4995	4995	4995	4995	0
116	20241219	190100	596895	4995	4995	4995	4995	0
117	20241219	190000	596895	4995	4995	4995	4995	0
118	20241219	185900	596895	4995	4995	4995	4995	0
119	20241219	185800	596895	4995	4995	4995	4995	0
120	20241219	185700	596895	4995	4995	4995	4995	0
121	20241219	185600	596895	4995	4995	4995	4995	0
122	20241219	185500	596895	4995	4995	4995	4995	1
123	20241219	185400	596895	4995	4995	4995	4995	0
124	20241219	185300	596895	4995	4995	4995	4995	0
125	20241219	185200	596895	4995	4995	4995	4995	0
126	20241219	185100	596895	4995	4995	4995	4995	0
127	20241219	185000	596895	4995	4995	4995	4995	0
128	20241219	184900	596895	4995	4995	4995	4995	0
129	20241219	184800	596895	4995	4995	4995	4995	0
130	20241219	184700	596895	4995	4995	4995	4995	0
131	20241219	184600	596895	4995	4995	4995	4995	0
132	20241219	184500	596895	4995	4995	4995	4995	0
133	20241219	184400	596895	4995	4995	4995	4995	0
134	20241219	184300	596895	4995	4995	4995	4995	0
135	20241219	184200	596895	4995	4995	4995	4995	0
136	20241219	184100	596895	4995	4995	4995	4995	0
137	20241219	184000	596895	4995	4995	4995	4995	0
138	20241219	183900	596895	4995	4995	4995	4995	0
139	20241219	183800	596895	4995	4995	4995	4995	0
140	20241219	183700	596895	4995	4995	4995	4995	0
141	20241219	183600	596895	4995	4995	4995	4995	0
142	20241219	183500	596895	4995	4995	4995	4995	0
143	20241219	183400	596895	4995	4995	4995	4995	0
144	20241219	183300	596895	4995	4995	4995	4995	0
145	20241219	183200	596895	4995	4995	4995	4995	0
146	20241219	183100	596895	4995	4995	4995	4995	0
147	20241219	183000	596895	4995	4995	4995	4995	0
148	20241219	182900	596895	4995	4995	4995	4995	0
149	20241219	182800	596895	4995	4995	4995	4995	0
150	20241219	182700	596895	4995	4995	4995	4995	0
151	20241219	182600	596895	4995	4995	4995	4995	0
152	20241219	182500	596895	4995	4995	4995	4995	1
153	20241219	182400	596895	4995	4995	4995	4995	0
154	20241219	182300	596895	4995	4995	4995	4995	0
155	20241219	182200	596895	4995	4995	4995	4995	0
156	20241219	182100	596895	4995	4995	4995	4995	0
157	20241219	182000	596895	4995	4995	4995	4995	0
158	20241219	181900	596895	4995	4995	4995	4995	0
159	20241219	181800	596895	4995	4995	4995	4995	0
160	20241219	181700	596895	4995	4995	4995	4995	0
161	20241219	181600	596895	4995	4995	4995	4995	0
162	20241219	181500	596895	4995	4995	4995	4995	0
163	20241219	181400	596895	4995	4995	4995	4995	0
164	20241219	181300	596895	4995	4995	4995	4995	0
165	20241219	181200	596895	4995	4995	4995	4995	0
166	20241219	181100	596895	4995	4995	4995	4995	0
167	20241219	181000	596895	4995	4995	4995	4995	0
168	20241219	180900	596895	4995	4995	4995	4995	0
169	20241219	180800	596895	4995	4995	4995	4995	0
170	20241219	180700	596895	4995	4995	4995	4995	0
171	20241219	180600	596895	4995	4995	4995	4995	0
172	20241219	180500	596895	4995	4995	4995	4995	0
173	20241219	180400	596895	4995	4995	4995	4995	0
174	20241219	180300	596895	4995	4995	4995	4995	0
175	20241219	180200	596895	4995	4995	4995	4995	0
176	20241219	180100	596895	4995	4995	4995	4995	0
177	20241219	180000	596895	4995	4995	4995	4995	0
178	20241219	175900	596895	4995	4995	4995	4995	0
179	20241219	175800	596895	4995	4995	4995	4995	0
180	20241219	175700	596895	4995	4995	4995	4995	0
181	20241219	175600	596895	4995	4995	4995	4995	0
182	20241219	175500	596895	4995	4995	4995	4995	1
183	20241219	175400	596895	4995	4995	4995	4995	0
184	20241219	175300	596895	4995	4995	4995	4995	0
185	20241219	175200	596895	4995	4995	4995	4995	0
186	20241219	175100	596895	4995	4995	4995	4995	0
187	20241219	175000	596895	4995	4995	4995	4995	0
188	20241219	174900	596895	4995	4995	4995	4995	0
189	20241219	174800	596895	4995	4995	4995	4995	0
190	20241219	174700	596895	4995	4995	4995	4995	0
191	20241219	174600	596895	4995	4995	4995	4995	0
192	20241219	174500	596895	4995	4995	4995	4995	0
193	20241219	174400	596895	4995	4995	4995	4995	0
194	20241219	174300	596895	4995	4995	4995	4995	0
195	20241219	174200	596895	4995	4995	4995	4995	0
196	20241219	174100	596895	4995	4995	4995	4995	0
197	20241219	174000	596895	4995	4995	4995	4995	0
198	20241219	173900	596895	4995	4995	4995	4995	0
199	20241219	173800	596895	4995	4995	4995	4995	0
200	20241219	173700	596895	4995	4995	4995	4995	0
201	20241219	173600	596895	4995	4995	4995	4995	0
202	20241219	173500	596895	4995	4995	4995	4995	0
203	20241219	173400	596895	4995	4995	4995	4995	0
204	20241219	173300	596895	4995	4995	4995	4995	0
205	20241219	173200	596895	4995	4995	4995	4995	0
206	20241219	173100	596895	4995	4995	4995	4995	0
207	20241219	173000	596895	4995	4995	4995	4995	0
208	20241219	172900	596895	4995	4995	4995	4995	0
209	20241219	172800	596895	4995	4995	4995	4995	0
210	20241219	172700	596895	4995	4995	4995	4995	0
211	20241219	172600	596895	4995	4995	4995	4995	0
212	20241219	172500	596895	4995	4995	4995	4995	1
213	20241219	172400	596895	4995	4995	4995	4995	0
214	20241219	172300	596895	4995	4995	4995	4995	0
215	20241219	172200	596895	4995	4995	4995	4995	0
216	20241219	172100	596895	4995	4995	4995	4995	0
217	20241219	172000	596895	4995	4995	4995	4995	0
218	20241219	171900	596895	4995	4995	4995	4995	0
219	20241219	171800	596895	4995	4995	4995	4995	0
220	20241219	171700	596895	4995	4995	4995	4995	0
221	20241219	171600	596895	4995	4995	4995	4995	0
222	20241219	171500	596895	4995	4995	4995	4995	0
223	20241219	171400	596895	4995	4995	4995	4995	0
224	20241219	171300	596895	4995	4995	4995	4995	0
225	20241219	171200	596895	4995	4995	4995	4995	0
226	20241219	171100	596895	4995	4995	4995	4995	0
227	20241219	171000	596895	4995	4995	4995	4995	0
228	20241219	170900	596895	4995	4995	4995	4995	0
229	20241219	170800	596895	4995	4995	4995	4995	0
230	20241219	170700	596895	4995	4995	4995	4995	0
231	20241219	170600	596895	4995	4995	4995	4995	0
232	20241219	170500	596895	4995	4995	4995	4995	0
233	20241219	170400	596895	4995	4995	4995	4995	0
234	20241219	170300	596895	4995	4995	4995	4995	0
235	20241219	170200	596895	4995	4995	4995	4995	0
236	20241219	170100	596895	4995	4995	4995	4995	0
237	20241219	170000	596895	4995	4995	4995	4995	0
238	20241219	165900	596895	4995	4995	4995	4995	0
239	20241219	165800	596895	4995	4995	4995	4995	0
240	20241219	165700	596895	4995	4995	4995	4995	0
241	20241219	165600	596895	4995	4995	4995	4995	0
242	20241219	165500	596895	4995	4995	4995	4995	1
243	20241219	165400	596895	4995	4995	4995	4995	0
244	20241219	165300	596895	4995	4995	4995	4995	0
245	20241219	165200	596895	4995	4995	4995	4995	0
246	20241219	165100	596895	4995	4995	4995	4995	0
247	20241219	165000	596895	4995	4995	4995	4995	0
248	20241219	164900	596895	4995	4995	4995	4995	0
249	20241219	164800	596895	4995	4995	4995	4995	0
250	20241219	164700	596895	4995	4995	4995	4995	0
251	20241219	164600	596895	4995	4995	4995	4995	0
252	20241219	164500	596895	4995	4995	4995	4995	0
253	20241219	164400	596895	4995	4995	4995	4995	0
254	20241219	164300	596895	4995	4995	4995	4995	0
255	20241219	164200	596895	4995	4995	4995	4995	0
256	20241219	164100	596895	4995	4995	4995	4995	0
257	20241219	164000	596895	4995	4995	4995	4995	0
258	20241219	163900	596895	4995	4995	4995	4995	0
259	20241219	163800	596895	4995	4995	4995	4995	0
260	20241219	163700	596895	4995	4995	4995	4995	0
261	20241219	163600	596895	4995	4995	4995	4995	0
262	20241219	163500	596895	4995	4995	4995	4995	0
263	20241219	163400	596895	4995	4995	4995	4995	0
264	20241219	163300	596895	4995	4995	4995	4995	0
265	20241219	163200	596895	4995	4995	4995	4995	0
266	20241219	163100	596895	4995	4995	4995	4995	0
267	20241219	163000	596895	4995	4995	4995	4995	0
268	20241219	162900	596895	4995	4995	4995	4995	0
269	20241219	162800	596895	4995	4995	4995	4995	0
270	20241219	162700	596895	4995	4995	4995	4995	0
271	20241219	162600	596895	4995	4995	4995	4995	0
272	20241219	162500	596895	4995	4995	4995	4995	1
273	20241219	162400	596895	4995	4995	4995	4995	0
274	20241219	162300	596895	4995	4995	4995	4995	0
275	20241219	162200	596895	4995	4995	4995	4995	0
276	20241219	162100	596895	4995	4995	4995	4995	0
277	20241219	162000	596895	4995	4995	4995	4995	0
278	20241219	161900	596895	4995	4995	4995	4995	0
279	20241219	161800	596895	4995	4995	4995	4995	0
280	20241219	161700	596895	4995	4995	4995	4995	0
281	20241219	161600	596895	4995	4995	4995	4995	0
282	20241219	161500	596895	4995	4995	4995	4995	0
283	20241219	161400	596895	4995	4995	4995	4995	0
284	20241219	161300	596895	4995	4995	4995	4995	0
285	20241219	161200	596895	4995	4995	4995	4995	0
286	20241219	161100	596895	4995	4995	4995	4995	0
287	20241219	161000	596895	4995	4995	4995	4995	0
288	20241219	160900	596895	4995	4995	4995	4995	0
289	20241219	160800	596895	4995	4995	4995	4995	0
290	20241219	160700	596895	4995	4995	4995	4995	0
291	20241219	160600	596895	4995	4995	4995	4995	0
292	20241219	160500	596895	4995	4995	4995	4995	0
293	20241219	160400	596895	4995	4995	4995	4995	0
294	20241219	160300	596895	4995	4995	4995	4995	0
295	20241219	160200	596895	4995	4995	4995	4995	0
296	20241219	160100	596895	4995	4995	4995	4995	0
297	20241219	160000	596895	4995	4995	4995	4995	0
298	20241219	155900	596895	4995	4995	4995	4995	0
299	20241219	155800	596895	4995	4995	4995	4995	0
300	20241219	155700	596895	4995	4995	4995	4995	0
301	20241219	155600	596895	4995	4995	4995	4995	0
302	20241219	155500	596895	4995	4995	4995	4995	1
303	20241219	155400	596895	4995	4995	4995	4995	0
304	20241219	155300	596895	4995	4995	4995	4995	0
305	20241219	155200	596895	4995	4995	4995	4995	0
306	20241219	155100	596895	4995	4995	4995	4995	0
307	20241219	155000	596895	4995	4995	4995	4995	0
308	20241219	154900	596895	4995	4995	4995	4995	0
309	20241219	154800	596895	4995	4995	4995	4995	0
310	20241219	154700	596895	4995	4995	4995	4995	0
311	20241219	154600	596895	4995	4995	4995	4995	0
312	20241219	154500	596895	4995	4995	4995	4995	0
313	20241219	154400	596895	4995	4995	4995	4995	0
314	20241219	154300	596895	4995	4995	4995	4995	0
315	20241219	154200	596895	4995	4995	4995	4995	0
316	20241219	154100	596895	4995	4995	4995	4995	0
317	20241219	154000	596895	4995	4995	4995	4995	0
318	20241219	153900	596895	4995	4995	4995	4995	0
319	20241219	153800	596895	4995	4995	4995	4995	0
320	20241219	153700	596895	4995	4995	4995	4995	0
321	20241219	153600	596895	4995	4995	4995	4995	0
322	20241219	153500	596895	4995	4995	4995	4995	0
323	20241219	153400	596895	4995	4995	4995	4995	0
324	20241219	153300	596895	4995	4995	4995	4995	0
325	20241219	153200	596895	4995	4995	4995	4995	0
326	20241219	153100	596895	4995	4995	4995	4995	0
327	20241219	153000	596895	4995	4995	4995	4995	0
328	20241219	152900	596895	4995	4995	4995	4995	0
329	20241219	152800	596895	4995	4995	4995	4995	0
330	20241219	152700	596895	4995	4995	4995	4995	0
331	20241219	152600	596895	4995	4995	4995	4995	0
332	20241219	152500	596895	4995	4995	4995	4995	0
333	20241219	152400	596895	4995	4995	4995	4995	0
334	20241219	152300	596895	4995	4995	4995	4995	0
335	20241219	152200	596895	4995	4995	4995	4995	0
336	20241219	152100	596895	4995	4995	4995	4995	0
337	20241219	152000	596895	4995	4995	4995	4995	0
338	20241219	151900	596895	4995	4995	4995	4995	0
339	20241219	151800	596895	4995	4995	4995	4995	0
340	20241219	151700	596895	4995	4995	4995	4995	0
341	20241219	151600	596895	4995	4995	4995	4995	0
342	20241219	151500	596895	4995	4995	4995	4995	0
343	20241219	151400	596895	4995	4995	4995	4995	0
344	20241219	151300	596895	4995	4995	4995	4995	0
345	20241219	151200	596895	4995	4995	4995	4995	0
346	20241219	151100	596895	4995	4995	4995	4995	0
347	20241219	151000	596895	4995	4995	4995	4995	1
348	20241219	150900	591900	4655	4655	4655	4655	50
349	20241219	150800	359150	4655	4655	4655	4655	27
350	20241219	150700	233465	4655	4900	4900	4655	47
351	20241219	150600	4900	4900	4900	4900	4900	1
352	20241219	150500	0	5200	5200	5200	5200	0
353	20241219	150400	0	5200	5200	5200	5200	0
354	20241219	150300	0	5200	5200	5200	5200	0
355	20241219	150200	0	5200	5200	5200	5200	0
356	20241219	150100	0	5200	5200	5200	5200	0
357	20241219	150000	0	5200	5200	5200	5200	0
358	20241219	145900	0	5200	5200	5200	5200	0
359	20241219	145800	0	5200	5200	5200	5200	0
360	20241219	145700	0	5200	5200	5200	5200	0
361	20241219	145600	0	5200	5200	5200	5200	0
362	20241219	145500	0	5200	5200	5200	5200	0
363	20241219	145400	0	5200	5200	5200	5200	0
364	20241219	145300	0	5200	5200	5200	5200	0
365	20241219	145200	0	5200	5200	5200	5200	0
366	20241219	145100	0	5200	5200	5200	5200	0
367	20241219	145000	0	5200	5200	5200	5200	0
368	20241219	144900	0	5200	5200	5200	5200	0
369	20241219	144800	0	5200	5200	5200	5200	0
370	20241219	144700	0	5200	5200	5200	5200	0
371	20241219	144600	0	5200	5200	5200	5200	0
372	20241219	144500	0	5200	5200	5200	5200	0
373	20241219	144400	0	5200	5200	5200	5200	0
374	20241219	144300	0	5200	5200	5200	5200	0
375	20241219	144200	0	5200	5200	5200	5200	0
376	20241219	144100	0	5200	5200	5200	5200	0
377	20241219	144000	0	5200	5200	5200	5200	0
378	20241219	143900	0	5200	5200	5200	5200	0
379	20241219	143800	0	5200	5200	5200	5200	0
380	20241219	143700	0	5200	5200	5200	5200	0
381	20241219	143600	0	5200	5200	5200	5200	0
382	20241219	143500	0	5200	5200	5200	5200	0
383	20241219	143400	0	5200	5200	5200	5200	0
384	20241219	143300	0	5200	5200	5200	5200	0
385	20241219	143200	0	5200	5200	5200	5200	0
386	20241219	143100	0	5200	5200	5200	5200	0
387	20241219	143000	0	5200	5200	5200	5200	0
388	20241219	142900	0	5200	5200	5200	5200	0
389	20241219	142800	0	5200	5200	5200	5200	0
390	20241219	142700	0	5200	5200	5200	5200	0
391	20241219	142600	0	5200	5200	5200	5200	0
392	20241219	142500	0	5200	5200	5200	5200	0
393	20241219	142400	0	5200	5200	5200	5200	0
394	20241219	142300	0	5200	5200	5200	5200	0
395	20241219	142200	0	5200	5200	5200	5200	0
396	20241219	142100	0	5200	5200	5200	5200	0
397	20241219	142000	0	5200	5200	5200	5200	0
398	20241219	141900	0	5200	5200	5200	5200	0
399	20241219	141800	0	5200	5200	5200	5200	0
400	20241219	141700	0	5200	5200	5200	5200	0
401	20241219	141600	0	5200	5200	5200	5200	0
402	20241219	141500	0	5200	5200	5200	5200	0
403	20241219	141400	0	5200	5200	5200	5200	0
404	20241219	141300	0	5200	5200	5200	5200	0
405	20241219	141200	0	5200	5200	5200	5200	0
406	20241219	141100	0	5200	5200	5200	5200	0
407	20241219	141000	0	5200	5200	5200	5200	0
408	20241219	140900	0	5200	5200	5200	5200	0
409	20241219	140800	0	5200	5200	5200	5200	0
410	20241219	140700	0	5200	5200	5200	5200	0
411	20241219	140600	0	5200	5200	5200	5200	0
412	20241219	140500	0	5200	5200	5200	5200	0
413	20241219	140400	0	5200	5200	5200	5200	0
414	20241219	140300	0	5200	5200	5200	5200	0
415	20241219	140200	0	5200	5200	5200	5200	0
416	20241219	140100	0	5200	5200	5200	5200	0
417	20241219	140000	0	5200	5200	5200	5200	0
418	20241219	135900	0	5200	5200	5200	5200	0
419	20241219	135800	0	5200	5200	5200	5200	0
420	20241219	135700	0	5200	5200	5200	5200	0
421	20241219	135600	0	5200	5200	5200	5200	0
422	20241219	135500	0	5200	5200	5200	5200	0
423	20241219	135400	0	5200	5200	5200	5200	0
424	20241219	135300	0	5200	5200	5200	5200	0
425	20241219	135200	0	5200	5200	5200	5200	0
426	20241219	135100	0	5200	5200	5200	5200	0
427	20241219	135000	0	5200	5200	5200	5200	0
428	20241219	134900	0	5200	5200	5200	5200	0
429	20241219	134800	0	5200	5200	5200	5200	0
430	20241219	134700	0	5200	5200	5200	5200	0
431	20241219	134600	0	5200	5200	5200	5200	0
432	20241219	134500	0	5200	5200	5200	5200	0
433	20241219	134400	0	5200	5200	5200	5200	0
434	20241219	134300	0	5200	5200	5200	5200	0
435	20241219	134200	0	5200	5200	5200	5200	0
436	20241219	134100	0	5200	5200	5200	5200	0
437	20241219	134000	0	5200	5200	5200	5200	0
438	20241219	133900	0	5200	5200	5200	5200	0
439	20241219	133800	0	5200	5200	5200	5200	0
440	20241219	133700	0	5200	5200	5200	5200	0
441	20241219	133600	0	5200	5200	5200	5200	0
442	20241219	133500	0	5200	5200	5200	5200	0
443	20241219	133400	0	5200	5200	5200	5200	0
444	20241219	133300	0	5200	5200	5200	5200	0
445	20241219	133200	0	5200	5200	5200	5200	0
446	20241219	133100	0	5200	5200	5200	5200	0
447	20241219	133000	0	5200	5200	5200	5200	0
448	20241219	132900	0	5200	5200	5200	5200	0
449	20241219	132800	0	5200	5200	5200	5200	0
450	20241219	132700	0	5200	5200	5200	5200	0
451	20241219	132600	0	5200	5200	5200	5200	0
452	20241219	132500	0	5200	5200	5200	5200	0
453	20241219	132400	0	5200	5200	5200	5200	0
454	20241219	132300	0	5200	5200	5200	5200	0
455	20241219	132200	0	5200	5200	5200	5200	0
456	20241219	132100	0	5200	5200	5200	5200	0
457	20241219	132000	0	5200	5200	5200	5200	0
458	20241219	131900	0	5200	5200	5200	5200	0
459	20241219	131800	0	5200	5200	5200	5200	0
460	20241219	131700	0	5200	5200	5200	5200	0
461	20241219	131600	0	5200	5200	5200	5200	0
462	20241219	131500	0	5200	5200	5200	5200	0
463	20241219	131400	0	5200	5200	5200	5200	0
464	20241219	131300	0	5200	5200	5200	5200	0
465	20241219	131200	0	5200	5200	5200	5200	0
466	20241219	131100	0	5200	5200	5200	5200	0
467	20241219	131000	0	5200	5200	5200	5200	0
468	20241219	130900	0	5200	5200	5200	5200	0
469	20241219	130800	0	5200	5200	5200	5200	0
470	20241219	130700	0	5200	5200	5200	5200	0
471	20241219	130600	0	5200	5200	5200	5200	0
472	20241219	130500	0	5200	5200	5200	5200	0
473	20241219	130400	0	5200	5200	5200	5200	0
474	20241219	130300	0	5200	5200	5200	5200	0
475	20241219	130200	0	5200	5200	5200	5200	0
476	20241219	130100	0	5200	5200	5200	5200	0
477	20241219	130000	0	5200	5200	5200	5200	0
478	20241219	125900	0	5200	5200	5200	5200	0
479	20241219	125800	0	5200	5200	5200	5200	0
480	20241219	125700	0	5200	5200	5200	5200	0
481	20241219	125600	0	5200	5200	5200	5200	0
482	20241219	125500	0	5200	5200	5200	5200	0
483	20241219	125400	0	5200	5200	5200	5200	0
484	20241219	125300	0	5200	5200	5200	5200	0
485	20241219	125200	0	5200	5200	5200	5200	0
486	20241219	125100	0	5200	5200	5200	5200	0
487	20241219	125000	0	5200	5200	5200	5200	0
488	20241219	124900	0	5200	5200	5200	5200	0
489	20241219	124800	0	5200	5200	5200	5200	0
490	20241219	124700	0	5200	5200	5200	5200	0
491	20241219	124600	0	5200	5200	5200	5200	0
492	20241219	124500	0	5200	5200	5200	5200	0
493	20241219	124400	0	5200	5200	5200	5200	0
494	20241219	124300	0	5200	5200	5200	5200	0
495	20241219	124200	0	5200	5200	5200	5200	0
496	20241219	124100	0	5200	5200	5200	5200	0
497	20241219	124000	0	5200	5200	5200	5200	0
498	20241219	123900	0	5200	5200	5200	5200	0
499	20241219	123800	0	5200	5200	5200	5200	0
500	20241219	123700	0	5200	5200	5200	5200	0
501	20241219	123600	0	5200	5200	5200	5200	0
502	20241219	123500	0	5200	5200	5200	5200	0
503	20241219	123400	0	5200	5200	5200	5200	0
504	20241219	123300	0	5200	5200	5200	5200	0
505	20241219	123200	0	5200	5200	5200	5200	0
506	20241219	123100	0	5200	5200	5200	5200	0
507	20241219	123000	0	5200	5200	5200	5200	0
508	20241219	122900	0	5200	5200	5200	5200	0
509	20241219	122800	0	5200	5200	5200	5200	0
510	20241219	122700	0	5200	5200	5200	5200	0
511	20241219	122600	0	5200	5200	5200	5200	0
512	20241219	122500	0	5200	5200	5200	5200	0
513	20241219	122400	0	5200	5200	5200	5200	0
514	20241219	122300	0	5200	5200	5200	5200	0
515	20241219	122200	0	5200	5200	5200	5200	0
516	20241219	122100	0	5200	5200	5200	5200	0
517	20241219	122000	0	5200	5200	5200	5200	0
518	20241219	121900	0	5200	5200	5200	5200	0
519	20241219	121800	0	5200	5200	5200	5200	0
520	20241219	121700	0	5200	5200	5200	5200	0
521	20241219	121600	0	5200	5200	5200	5200	0
522	20241219	121500	0	5200	5200	5200	5200	0
523	20241219	121400	0	5200	5200	5200	5200	0
524	20241219	121300	0	5200	5200	5200	5200	0
525	20241219	121200	0	5200	5200	5200	5200	0
526	20241219	121100	0	5200	5200	5200	5200	0
527	20241219	121000	0	5200	5200	5200	5200	0
528	20241219	120900	0	5200	5200	5200	5200	0
529	20241219	120800	0	5200	5200	5200	5200	0
530	20241219	120700	0	5200	5200	5200	5200	0
531	20241219	120600	0	5200	5200	5200	5200	0
532	20241219	120500	0	5200	5200	5200	5200	0
533	20241219	120400	0	5200	5200	5200	5200	0
534	20241219	120300	0	5200	5200	5200	5200	0
535	20241219	120200	0	5200	5200	5200	5200	0
536	20241219	120100	0	5200	5200	5200	5200	0
537	20241219	120000	0	5200	5200	5200	5200	0
538	20241219	115900	0	5200	5200	5200	5200	0
539	20241219	115800	0	5200	5200	5200	5200	0
540	20241219	115700	0	5200	5200	5200	5200	0
541	20241219	115600	0	5200	5200	5200	5200	0
542	20241219	115500	0	5200	5200	5200	5200	0
543	20241219	115400	0	5200	5200	5200	5200	0
544	20241219	115300	0	5200	5200	5200	5200	0
545	20241219	115200	0	5200	5200	5200	5200	0
546	20241219	115100	0	5200	5200	5200	5200	0
547	20241219	115000	0	5200	5200	5200	5200	0
548	20241219	114900	0	5200	5200	5200	5200	0
549	20241219	114800	0	5200	5200	5200	5200	0
550	20241219	114700	0	5200	5200	5200	5200	0
551	20241219	114600	0	5200	5200	5200	5200	0
552	20241219	114500	0	5200	5200	5200	5200	0
553	20241219	114400	0	5200	5200	5200	5200	0
554	20241219	114300	0	5200	5200	5200	5200	0
555	20241219	114200	0	5200	5200	5200	5200	0
556	20241219	114100	0	5200	5200	5200	5200	0
557	20241219	114000	0	5200	5200	5200	5200	0
558	20241219	113900	0	5200	5200	5200	5200	0
559	20241219	113800	0	5200	5200	5200	5200	0
560	20241219	113700	0	5200	5200	5200	5200	0
561	20241219	113600	0	5200	5200	5200	5200	0
562	20241219	113500	0	5200	5200	5200	5200	0
563	20241219	113400	0	5200	5200	5200	5200	0
564	20241219	113300	0	5200	5200	5200	5200	0
565	20241219	113200	0	5200	5200	5200	5200	0
566	20241219	113100	0	5200	5200	5200	5200	0
567	20241219	113000	0	5200	5200	5200	5200	0
568	20241219	112900	0	5200	5200	5200	5200	0
569	20241219	112800	0	5200	5200	5200	5200	0
570	20241219	112700	0	5200	5200	5200	5200	0
571	20241219	112600	0	5200	5200	5200	5200	0
572	20241219	112500	0	5200	5200	5200	5200	0
573	20241219	112400	0	5200	5200	5200	5200	0
574	20241219	112300	0	5200	5200	5200	5200	0
575	20241219	112200	0	5200	5200	5200	5200	0
576	20241219	112100	0	5200	5200	5200	5200	0
577	20241219	112000	0	5200	5200	5200	5200	0
578	20241219	111900	0	5200	5200	5200	5200	0
579	20241219	111800	0	5200	5200	5200	5200	0
580	20241219	111700	0	5200	5200	5200	5200	0
581	20241219	111600	0	5200	5200	5200	5200	0
582	20241219	111500	0	5200	5200	5200	5200	0
583	20241219	111400	0	5200	5200	5200	5200	0
584	20241219	111300	0	5200	5200	5200	5200	0
585	20241219	111200	0	5200	5200	5200	5200	0
586	20241219	111100	0	5200	5200	5200	5200	0
587	20241219	111000	0	5200	5200	5200	5200	0
588	20241219	110900	0	5200	5200	5200	5200	0
589	20241219	110800	0	5200	5200	5200	5200	0
590	20241219	110700	0	5200	5200	5200	5200	0
591	20241219	110600	0	5200	5200	5200	5200	0
592	20241219	110500	0	5200	5200	5200	5200	0
593	20241219	110400	0	5200	5200	5200	5200	0
594	20241219	110300	0	5200	5200	5200	5200	0
595	20241219	110200	0	5200	5200	5200	5200	0
596	20241219	110100	0	5200	5200	5200	5200	0
597	20241219	110000	0	5200	5200	5200	5200	0
598	20241219	105900	0	5200	5200	5200	5200	0
599	20241219	105800	0	5200	5200	5200	5200	0
600	20241219	105700	0	5200	5200	5200	5200	0
601	20241219	105600	0	5200	5200	5200	5200	0
602	20241219	105500	0	5200	5200	5200	5200	0
603	20241219	105400	0	5200	5200	5200	5200	0
604	20241219	105300	0	5200	5200	5200	5200	0
605	20241219	105200	0	5200	5200	5200	5200	0
606	20241219	105100	0	5200	5200	5200	5200	0
607	20241219	105000	0	5200	5200	5200	5200	0
608	20241219	104900	0	5200	5200	5200	5200	0
609	20241219	104800	0	5200	5200	5200	5200	0
610	20241219	104700	0	5200	5200	5200	5200	0
611	20241219	104600	0	5200	5200	5200	5200	0
612	20241219	104500	0	5200	5200	5200	5200	0
613	20241219	104400	0	5200	5200	5200	5200	0
614	20241219	104300	0	5200	5200	5200	5200	0
615	20241219	104200	0	5200	5200	5200	5200	0
616	20241219	104100	0	5200	5200	5200	5200	0
617	20241219	104000	0	5200	5200	5200	5200	0
618	20241219	103900	0	5200	5200	5200	5200	0
619	20241219	103800	0	5200	5200	5200	5200	0
620	20241219	103700	0	5200	5200	5200	5200	0
621	20241219	103600	0	5200	5200	5200	5200	0
622	20241219	103500	0	5200	5200	5200	5200	0
623	20241219	103400	0	5200	5200	5200	5200	0
624	20241219	103300	0	5200	5200	5200	5200	0
625	20241219	103200	0	5200	5200	5200	5200	0
626	20241219	103100	0	5200	5200	5200	5200	0
627	20241219	103000	0	5200	5200	5200	5200	0
628	20241219	102900	0	5200	5200	5200	5200	0
629	20241219	102800	0	5200	5200	5200	5200	0
630	20241219	102700	0	5200	5200	5200	5200	0
631	20241219	102600	0	5200	5200	5200	5200	0
632	20241219	102500	0	5200	5200	5200	5200	0
633	20241219	102400	0	5200	5200	5200	5200	0
634	20241219	102300	0	5200	5200	5200	5200	0
635	20241219	102200	0	5200	5200	5200	5200	0
636	20241219	102100	0	5200	5200	5200	5200	0
637	20241219	102000	0	5200	5200	5200	5200	0
638	20241219	101900	0	5200	5200	5200	5200	0
639	20241219	101800	0	5200	5200	5200	5200	0
640	20241219	101700	0	5200	5200	5200	5200	0
641	20241219	101600	0	5200	5200	5200	5200	0
642	20241219	101500	0	5200	5200	5200	5200	0
643	20241219	101400	0	5200	5200	5200	5200	0
644	20241219	101300	0	5200	5200	5200	5200	0
645	20241219	101200	0	5200	5200	5200	5200	0
646	20241219	101100	0	5200	5200	5200	5200	0
647	20241219	101000	0	5200	5200	5200	5200	0
648	20241219	100900	0	5200	5200	5200	5200	0
649	20241219	100800	0	5200	5200	5200	5200	0
650	20241219	100700	0	5200	5200	5200	5200	0
651	20241219	100600	0	5200	5200	5200	5200	0
652	20241219	100500	0	5200	5200	5200	5200	0
653	20241219	100400	0	5200	5200	5200	5200	0
654	20241219	100300	0	5200	5200	5200	5200	0
655	20241219	100200	0	5200	5200	5200	5200	0
656	20241219	100100	0	5200	5200	5200	5200	0
657	20241219	100000	0	5200	5200	5200	5200	0
658	20241219	095900	0	5200	5200	5200	5200	0
659	20241219	095800	0	5200	5200	5200	5200	0
660	20241219	095700	0	5200	5200	5200	5200	0
661	20241219	095600	0	5200	5200	5200	5200	0
662	20241219	095500	0	5200	5200	5200	5200	0
663	20241219	095400	0	5200	5200	5200	5200	0
664	20241219	095300	0	5200	5200	5200	5200	0
665	20241219	095200	0	5200	5200	5200	5200	0
666	20241219	095100	0	5200	5200	5200	5200	0
667	20241219	095000	0	5200	5200	5200	5200	0
668	20241219	094900	0	5200	5200	5200	5200	0
669	20241219	094800	0	5200	5200	5200	5200	0
670	20241219	094700	0	5200	5200	5200	5200	0
671	20241219	094600	0	5200	5200	5200	5200	0
672	20241219	094500	0	5200	5200	5200	5200	0
673	20241219	094400	0	5200	5200	5200	5200	0
674	20241219	094300	0	5200	5200	5200	5200	0
675	20241219	094200	0	5200	5200	5200	5200	0
676	20241219	094100	0	5200	5200	5200	5200	0
677	20241219	094000	0	5200	5200	5200	5200	0
678	20241219	093900	0	5200	5200	5200	5200	0
679	20241219	093800	0	5200	5200	5200	5200	0
680	20241219	093700	0	5200	5200	5200	5200	0
681	20241219	093600	0	5200	5200	5200	5200	0
682	20241219	093500	0	5200	5200	5200	5200	0
683	20241219	093400	0	5200	5200	5200	5200	0
684	20241219	093300	0	5200	5200	5200	5200	0
685	20241219	093200	0	5200	5200	5200	5200	0
686	20241219	093100	0	5200	5200	5200	5200	0
687	20241219	093000	0	5200	5200	5200	5200	0
688	20241219	092900	0	5200	5200	5200	5200	0
689	20241219	092800	0	5200	5200	5200	5200	0
690	20241219	092700	0	5200	5200	5200	5200	0
691	20241219	092600	0	5200	5200	5200	5200	0
692	20241219	092500	0	5200	5200	5200	5200	0
693	20241219	092400	0	5200	5200	5200	5200	0
694	20241219	092300	0	5200	5200	5200	5200	0
695	20241219	092200	0	5200	5200	5200	5200	0
696	20241219	092100	0	5200	5200	5200	5200	0
697	20241219	092000	0	5200	5200	5200	5200	0
698	20241219	091900	0	5200	5200	5200	5200	0
699	20241219	091800	0	5200	5200	5200	5200	0
700	20241219	091700	0	5200	5200	5200	5200	0
701	20241219	091600	0	5200	5200	5200	5200	0
702	20241219	091500	0	5200	5200	5200	5200	0
703	20241219	091400	0	5200	5200	5200	5200	0
704	20241219	091300	0	5200	5200	5200	5200	0
705	20241219	091200	0	5200	5200	5200	5200	0
706	20241219	091100	0	5200	5200	5200	5200	0
707	20241219	091000	0	5200	5200	5200	5200	0
708	20241219	090900	0	5200	5200	5200	5200	0
709	20241219	090800	0	5200	5200	5200	5200	0
710	20241219	090700	0	5200	5200	5200	5200	0
711	20241219	090600	0	5200	5200	5200	5200	0
712	20241219	090500	0	5200	5200	5200	5200	0
713	20241219	090400	0	5200	5200	5200	5200	0
714	20241219	090300	0	5200	5200	5200	5200	0
715	20241219	090200	0	5200	5200	5200	5200	0
716	20241219	090100	0	5200	5200	5200	5200	0
717	20241219	090000	0	5200	5200	5200	5200	0