KissMeData/354390/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211900	191475	4495	4300	4495	4300	22
3	20241213	211800	191475	4495	4495	4495	4495	0
4	20241213	211700	191475	4495	4495	4495	4495	0
5	20241213	211600	191475	4495	4495	4495	4495	0
6	20241213	211500	191475	4495	4495	4495	4495	0
7	20241213	211400	191475	4495	4495	4495	4495	0
8	20241213	211300	191475	4495	4495	4495	4495	0
9	20241213	211200	191475	4495	4495	4495	4495	0
10	20241213	211100	191475	4495	4495	4495	4495	0
11	20241213	211000	191475	4495	4495	4495	4495	0
12	20241213	210900	191475	4495	4495	4495	4495	0
13	20241213	210800	191475	4495	4495	4495	4495	0
14	20241213	210700	191475	4495	4495	4495	4495	0
15	20241213	210600	191475	4495	4495	4495	4495	0
16	20241213	210500	191475	4495	4495	4495	4495	0
17	20241213	210400	191475	4495	4495	4495	4495	0
18	20241213	210300	191475	4495	4495	4495	4495	0
19	20241213	210200	191475	4495	4495	4495	4495	0
20	20241213	210100	191475	4495	4495	4495	4495	0
21	20241213	210000	191475	4495	4495	4495	4495	0
22	20241213	205900	191475	4495	4495	4495	4495	0
23	20241213	205800	191475	4495	4495	4495	4495	0
24	20241213	205700	191475	4495	4495	4495	4495	0
25	20241213	205600	191475	4495	4495	4495	4495	0
26	20241213	205500	191475	4495	4495	4495	4495	0
27	20241213	205400	191475	4495	4495	4495	4495	0
28	20241213	205300	191475	4495	4495	4495	4495	0
29	20241213	205200	191475	4495	4495	4495	4495	0
30	20241213	205100	191475	4495	4495	4495	4495	0
31	20241213	205000	191475	4495	4495	4495	4495	0
32	20241213	204900	191475	4495	4300	4495	4300	22
33	20241213	204800	191475	4495	4495	4495	4495	0
34	20241213	204700	191475	4495	4495	4495	4495	0
35	20241213	204600	191475	4495	4495	4495	4495	0
36	20241213	204500	191475	4495	4495	4495	4495	0
37	20241213	204400	191475	4495	4495	4495	4495	0
38	20241213	204300	191475	4495	4495	4495	4495	0
39	20241213	204200	191475	4495	4495	4495	4495	0
40	20241213	204100	191475	4495	4495	4495	4495	0
41	20241213	204000	191475	4495	4495	4495	4495	0
42	20241213	203900	191475	4495	4495	4495	4495	0
43	20241213	203800	191475	4495	4495	4495	4495	0
44	20241213	203700	191475	4495	4495	4495	4495	0
45	20241213	203600	191475	4495	4495	4495	4495	0
46	20241213	203500	191475	4495	4495	4495	4495	0
47	20241213	203400	191475	4495	4495	4495	4495	0
48	20241213	203300	191475	4495	4495	4495	4495	0
49	20241213	203200	191475	4495	4495	4495	4495	0
50	20241213	203100	191475	4495	4495	4495	4495	0
51	20241213	203000	191475	4495	4495	4495	4495	0
52	20241213	202900	191475	4495	4495	4495	4495	0
53	20241213	202800	191475	4495	4495	4495	4495	0
54	20241213	202700	191475	4495	4495	4495	4495	0
55	20241213	202600	191475	4495	4495	4495	4495	0
56	20241213	202500	191475	4495	4495	4495	4495	0
57	20241213	202400	191475	4495	4495	4495	4495	0
58	20241213	202300	191475	4495	4495	4495	4495	0
59	20241213	202200	191475	4495	4495	4495	4495	0
60	20241213	202100	191475	4495	4495	4495	4495	0
61	20241213	202000	191475	4495	4495	4495	4495	0
62	20241213	201900	191475	4495	4300	4495	4300	22
63	20241213	201800	191475	4495	4495	4495	4495	0
64	20241213	201700	191475	4495	4495	4495	4495	0
65	20241213	201600	191475	4495	4495	4495	4495	0
66	20241213	201500	191475	4495	4495	4495	4495	0
67	20241213	201400	191475	4495	4495	4495	4495	0
68	20241213	201300	191475	4495	4495	4495	4495	0
69	20241213	201200	191475	4495	4495	4495	4495	0
70	20241213	201100	191475	4495	4495	4495	4495	0
71	20241213	201000	191475	4495	4495	4495	4495	0
72	20241213	200900	191475	4495	4495	4495	4495	0
73	20241213	200800	191475	4495	4495	4495	4495	0
74	20241213	200700	191475	4495	4495	4495	4495	0
75	20241213	200600	191475	4495	4495	4495	4495	0
76	20241213	200500	191475	4495	4495	4495	4495	0
77	20241213	200400	191475	4495	4495	4495	4495	0
78	20241213	200300	191475	4495	4495	4495	4495	0
79	20241213	200200	191475	4495	4495	4495	4495	0
80	20241213	200100	191475	4495	4495	4495	4495	0
81	20241213	200000	191475	4495	4495	4495	4495	0
82	20241213	195900	191475	4495	4495	4495	4495	0
83	20241213	195800	191475	4495	4495	4495	4495	0
84	20241213	195700	191475	4495	4495	4495	4495	0
85	20241213	195600	191475	4495	4495	4495	4495	0
86	20241213	195500	191475	4495	4495	4495	4495	0
87	20241213	195400	191475	4495	4495	4495	4495	0
88	20241213	195300	191475	4495	4495	4495	4495	0
89	20241213	195200	191475	4495	4495	4495	4495	0
90	20241213	195100	191475	4495	4495	4495	4495	0
91	20241213	195000	191475	4495	4495	4495	4495	0
92	20241213	194900	191475	4495	4300	4495	4300	22
93	20241213	194800	191475	4495	4495	4495	4495	0
94	20241213	194700	191475	4495	4495	4495	4495	0
95	20241213	194600	191475	4495	4495	4495	4495	0
96	20241213	194500	191475	4495	4495	4495	4495	0
97	20241213	194400	191475	4495	4495	4495	4495	0
98	20241213	194300	191475	4495	4495	4495	4495	0
99	20241213	194200	191475	4495	4495	4495	4495	0
100	20241213	194100	191475	4495	4495	4495	4495	0
101	20241213	194000	191475	4495	4495	4495	4495	0
102	20241213	193900	191475	4495	4495	4495	4495	0
103	20241213	193800	191475	4495	4495	4495	4495	0
104	20241213	193700	191475	4495	4495	4495	4495	0
105	20241213	193600	191475	4495	4495	4495	4495	0
106	20241213	193500	191475	4495	4495	4495	4495	0
107	20241213	193400	191475	4495	4495	4495	4495	0
108	20241213	193300	191475	4495	4495	4495	4495	0
109	20241213	193200	191475	4495	4495	4495	4495	0
110	20241213	193100	191475	4495	4495	4495	4495	0
111	20241213	193000	191475	4495	4495	4495	4495	0
112	20241213	192900	191475	4495	4495	4495	4495	0
113	20241213	192800	191475	4495	4495	4495	4495	0
114	20241213	192700	191475	4495	4495	4495	4495	0
115	20241213	192600	191475	4495	4495	4495	4495	0
116	20241213	192500	191475	4495	4495	4495	4495	0
117	20241213	192400	191475	4495	4495	4495	4495	0
118	20241213	192300	191475	4495	4495	4495	4495	0
119	20241213	192200	191475	4495	4495	4495	4495	0
120	20241213	192100	191475	4495	4495	4495	4495	0
121	20241213	192000	191475	4495	4495	4495	4495	0
122	20241213	191900	191475	4495	4300	4495	4300	22
123	20241213	191800	191475	4495	4495	4495	4495	0
124	20241213	191700	191475	4495	4495	4495	4495	0
125	20241213	191600	191475	4495	4495	4495	4495	0
126	20241213	191500	191475	4495	4495	4495	4495	0
127	20241213	191400	191475	4495	4495	4495	4495	0
128	20241213	191300	191475	4495	4495	4495	4495	0
129	20241213	191200	191475	4495	4495	4495	4495	0
130	20241213	191100	191475	4495	4495	4495	4495	0
131	20241213	191000	191475	4495	4495	4495	4495	0
132	20241213	190900	191475	4495	4495	4495	4495	0
133	20241213	190800	191475	4495	4495	4495	4495	0
134	20241213	190700	191475	4495	4495	4495	4495	0
135	20241213	190600	191475	4495	4495	4495	4495	0
136	20241213	190500	191475	4495	4495	4495	4495	0
137	20241213	190400	191475	4495	4495	4495	4495	0
138	20241213	190300	191475	4495	4495	4495	4495	0
139	20241213	190200	191475	4495	4495	4495	4495	0
140	20241213	190100	191475	4495	4495	4495	4495	0
141	20241213	190000	191475	4495	4495	4495	4495	0
142	20241213	185900	191475	4495	4495	4495	4495	0
143	20241213	185800	191475	4495	4495	4495	4495	0
144	20241213	185700	191475	4495	4495	4495	4495	0
145	20241213	185600	191475	4495	4495	4495	4495	0
146	20241213	185500	191475	4495	4495	4495	4495	0
147	20241213	185400	191475	4495	4495	4495	4495	0
148	20241213	185300	191475	4495	4495	4495	4495	0
149	20241213	185200	191475	4495	4495	4495	4495	0
150	20241213	185100	191475	4495	4495	4495	4495	0
151	20241213	185000	191475	4495	4495	4495	4495	0
152	20241213	184900	191475	4495	4300	4495	4300	22
153	20241213	184800	191475	4495	4495	4495	4495	0
154	20241213	184700	191475	4495	4495	4495	4495	0
155	20241213	184600	191475	4495	4495	4495	4495	0
156	20241213	184500	191475	4495	4495	4495	4495	0
157	20241213	184400	191475	4495	4495	4495	4495	0
158	20241213	184300	191475	4495	4495	4495	4495	0
159	20241213	184200	191475	4495	4495	4495	4495	0
160	20241213	184100	191475	4495	4495	4495	4495	0
161	20241213	184000	191475	4495	4495	4495	4495	0
162	20241213	183900	191475	4495	4495	4495	4495	0
163	20241213	183800	191475	4495	4495	4495	4495	0
164	20241213	183700	191475	4495	4495	4495	4495	0
165	20241213	183600	191475	4495	4495	4495	4495	0
166	20241213	183500	191475	4495	4495	4495	4495	0
167	20241213	183400	191475	4495	4495	4495	4495	0
168	20241213	183300	191475	4495	4495	4495	4495	0
169	20241213	183200	191475	4495	4495	4495	4495	0
170	20241213	183100	191475	4495	4495	4495	4495	0
171	20241213	183000	191475	4495	4495	4495	4495	0
172	20241213	182900	191475	4495	4495	4495	4495	0
173	20241213	182800	191475	4495	4495	4495	4495	0
174	20241213	182700	191475	4495	4495	4495	4495	0
175	20241213	182600	191475	4495	4495	4495	4495	0
176	20241213	182500	191475	4495	4495	4495	4495	0
177	20241213	182400	191475	4495	4495	4495	4495	0
178	20241213	182300	191475	4495	4495	4495	4495	0
179	20241213	182200	191475	4495	4495	4495	4495	0
180	20241213	182100	191475	4495	4495	4495	4495	0
181	20241213	182000	191475	4495	4495	4495	4495	0
182	20241213	181900	191475	4495	4300	4495	4300	22
183	20241213	181800	191475	4495	4495	4495	4495	0
184	20241213	181700	191475	4495	4495	4495	4495	0
185	20241213	181600	191475	4495	4495	4495	4495	0
186	20241213	181500	191475	4495	4495	4495	4495	0
187	20241213	181400	191475	4495	4495	4495	4495	0
188	20241213	181300	191475	4495	4495	4495	4495	0
189	20241213	181200	191475	4495	4495	4495	4495	0
190	20241213	181100	191475	4495	4495	4495	4495	0
191	20241213	181000	191475	4495	4495	4495	4495	0
192	20241213	180900	191475	4495	4495	4495	4495	0
193	20241213	180800	191475	4495	4495	4495	4495	0
194	20241213	180700	191475	4495	4495	4495	4495	0
195	20241213	180600	191475	4495	4495	4495	4495	0
196	20241213	180500	191475	4495	4495	4495	4495	0
197	20241213	180400	191475	4495	4495	4495	4495	0
198	20241213	180300	191475	4495	4495	4495	4495	0
199	20241213	180200	191475	4495	4495	4495	4495	0
200	20241213	180100	191475	4495	4495	4495	4495	0
201	20241213	180000	191475	4495	4495	4495	4495	0
202	20241213	175900	191475	4495	4495	4495	4495	0
203	20241213	175800	191475	4495	4495	4495	4495	0
204	20241213	175700	191475	4495	4495	4495	4495	0
205	20241213	175600	191475	4495	4495	4495	4495	0
206	20241213	175500	191475	4495	4495	4495	4495	0
207	20241213	175400	191475	4495	4495	4495	4495	0
208	20241213	175300	191475	4495	4495	4495	4495	0
209	20241213	175200	191475	4495	4495	4495	4495	0
210	20241213	175100	191475	4495	4495	4495	4495	0
211	20241213	175000	191475	4495	4495	4495	4495	0
212	20241213	174900	191475	4495	4300	4495	4300	22
213	20241213	174800	191475	4495	4495	4495	4495	0
214	20241213	174700	191475	4495	4495	4495	4495	0
215	20241213	174600	191475	4495	4495	4495	4495	0
216	20241213	174500	191475	4495	4495	4495	4495	0
217	20241213	174400	191475	4495	4495	4495	4495	0
218	20241213	174300	191475	4495	4495	4495	4495	0
219	20241213	174200	191475	4495	4495	4495	4495	0
220	20241213	174100	191475	4495	4495	4495	4495	0
221	20241213	174000	191475	4495	4495	4495	4495	0
222	20241213	173900	191475	4495	4495	4495	4495	0
223	20241213	173800	191475	4495	4495	4495	4495	0
224	20241213	173700	191475	4495	4495	4495	4495	0
225	20241213	173600	191475	4495	4495	4495	4495	0
226	20241213	173500	191475	4495	4495	4495	4495	0
227	20241213	173400	191475	4495	4495	4495	4495	0
228	20241213	173300	191475	4495	4495	4495	4495	0
229	20241213	173200	191475	4495	4495	4495	4495	0
230	20241213	173100	191475	4495	4495	4495	4495	0
231	20241213	173000	191475	4495	4495	4495	4495	0
232	20241213	172900	191475	4495	4495	4495	4495	0
233	20241213	172800	191475	4495	4495	4495	4495	0
234	20241213	172700	191475	4495	4495	4495	4495	0
235	20241213	172600	191475	4495	4495	4495	4495	0
236	20241213	172500	191475	4495	4495	4495	4495	0
237	20241213	172400	191475	4495	4495	4495	4495	0
238	20241213	172300	191475	4495	4495	4495	4495	0
239	20241213	172200	191475	4495	4495	4495	4495	0
240	20241213	172100	191475	4495	4495	4495	4495	0
241	20241213	172000	191475	4495	4495	4495	4495	0
242	20241213	171900	191475	4495	4300	4495	4300	22
243	20241213	171800	191475	4495	4495	4495	4495	0
244	20241213	171700	191475	4495	4495	4495	4495	0
245	20241213	171600	191475	4495	4495	4495	4495	0
246	20241213	171500	191475	4495	4495	4495	4495	0
247	20241213	171400	191475	4495	4495	4495	4495	0
248	20241213	171300	191475	4495	4495	4495	4495	0
249	20241213	171200	191475	4495	4495	4495	4495	0
250	20241213	171100	191475	4495	4495	4495	4495	0
251	20241213	171000	191475	4495	4495	4495	4495	0
252	20241213	170900	191475	4495	4495	4495	4495	0
253	20241213	170800	191475	4495	4495	4495	4495	0
254	20241213	170700	191475	4495	4495	4495	4495	0
255	20241213	170600	191475	4495	4495	4495	4495	0
256	20241213	170500	191475	4495	4495	4495	4495	0
257	20241213	170400	191475	4495	4495	4495	4495	0
258	20241213	170300	191475	4495	4495	4495	4495	0
259	20241213	170200	191475	4495	4495	4495	4495	0
260	20241213	170100	191475	4495	4495	4495	4495	0
261	20241213	170000	191475	4495	4495	4495	4495	0
262	20241213	165900	191475	4495	4495	4495	4495	0
263	20241213	165800	191475	4495	4495	4495	4495	0
264	20241213	165700	191475	4495	4495	4495	4495	0
265	20241213	165600	191475	4495	4495	4495	4495	0
266	20241213	165500	191475	4495	4495	4495	4495	0
267	20241213	165400	191475	4495	4495	4495	4495	0
268	20241213	165300	191475	4495	4495	4495	4495	0
269	20241213	165200	191475	4495	4495	4495	4495	0
270	20241213	165100	191475	4495	4495	4495	4495	0
271	20241213	165000	191475	4495	4495	4495	4495	0
272	20241213	164900	191475	4495	4300	4495	4300	22
273	20241213	164800	191475	4495	4495	4495	4495	0
274	20241213	164700	191475	4495	4495	4495	4495	0
275	20241213	164600	191475	4495	4495	4495	4495	0
276	20241213	164500	191475	4495	4495	4495	4495	0
277	20241213	164400	191475	4495	4495	4495	4495	0
278	20241213	164300	191475	4495	4495	4495	4495	0
279	20241213	164200	191475	4495	4495	4495	4495	0
280	20241213	164100	191475	4495	4495	4495	4495	0
281	20241213	164000	191475	4495	4495	4495	4495	0
282	20241213	163900	191475	4495	4495	4495	4495	0
283	20241213	163800	191475	4495	4495	4495	4495	0
284	20241213	163700	191475	4495	4495	4495	4495	0
285	20241213	163600	191475	4495	4495	4495	4495	0
286	20241213	163500	191475	4495	4495	4495	4495	0
287	20241213	163400	191475	4495	4495	4495	4495	0
288	20241213	163300	191475	4495	4495	4495	4495	0
289	20241213	163200	191475	4495	4495	4495	4495	0
290	20241213	163100	191475	4495	4495	4495	4495	0
291	20241213	163000	191475	4495	4495	4495	4495	0
292	20241213	162900	191475	4495	4495	4495	4495	0
293	20241213	162800	191475	4495	4495	4495	4495	0
294	20241213	162700	191475	4495	4495	4495	4495	0
295	20241213	162600	191475	4495	4495	4495	4495	0
296	20241213	162500	191475	4495	4495	4495	4495	0
297	20241213	162400	191475	4495	4495	4495	4495	0
298	20241213	162300	191475	4495	4495	4495	4495	0
299	20241213	162200	191475	4495	4495	4495	4495	0
300	20241213	162100	191475	4495	4495	4495	4495	0
301	20241213	162000	191475	4495	4495	4495	4495	0
302	20241213	161900	191475	4495	4300	4495	4300	22
303	20241213	161800	191475	4495	4495	4495	4495	0
304	20241213	161700	191475	4495	4495	4495	4495	0
305	20241213	161600	191475	4495	4495	4495	4495	0
306	20241213	161500	191475	4495	4495	4495	4495	0
307	20241213	161400	191475	4495	4495	4495	4495	0
308	20241213	161300	191475	4495	4495	4495	4495	0
309	20241213	161200	191475	4495	4495	4495	4495	0
310	20241213	161100	191475	4495	4495	4495	4495	0
311	20241213	161000	191475	4495	4495	4495	4495	0
312	20241213	160900	191475	4495	4495	4495	4495	0
313	20241213	160800	191475	4495	4495	4495	4495	0
314	20241213	160700	191475	4495	4495	4495	4495	0
315	20241213	160600	191475	4495	4495	4495	4495	0
316	20241213	160500	191475	4495	4495	4495	4495	0
317	20241213	160400	191475	4495	4495	4495	4495	0
318	20241213	160300	191475	4495	4495	4495	4495	0
319	20241213	160200	191475	4495	4495	4495	4495	0
320	20241213	160100	191475	4495	4495	4495	4495	0
321	20241213	160000	191475	4495	4495	4495	4495	0
322	20241213	155900	191475	4495	4495	4495	4495	0
323	20241213	155800	191475	4495	4495	4495	4495	0
324	20241213	155700	191475	4495	4495	4495	4495	0
325	20241213	155600	191475	4495	4495	4495	4495	0
326	20241213	155500	191475	4495	4495	4495	4495	0
327	20241213	155400	191475	4495	4495	4495	4495	0
328	20241213	155300	191475	4495	4495	4495	4495	0
329	20241213	155200	191475	4495	4495	4495	4495	0
330	20241213	155100	191475	4495	4495	4495	4495	0
331	20241213	155000	191475	4495	4495	4495	4495	0
332	20241213	154900	191475	4495	4300	4495	4300	22
333	20241213	154800	191475	4495	4495	4495	4495	0
334	20241213	154700	191475	4495	4495	4495	4495	0
335	20241213	154600	191475	4495	4495	4495	4495	0
336	20241213	154500	191475	4495	4495	4495	4495	0
337	20241213	154400	191475	4495	4495	4495	4495	0
338	20241213	154300	191475	4495	4495	4495	4495	0
339	20241213	154200	191475	4495	4495	4495	4495	0
340	20241213	154100	191475	4495	4495	4495	4495	0
341	20241213	154000	191475	4495	4495	4495	4495	0
342	20241213	153900	191475	4495	4495	4495	4495	0
343	20241213	153800	191475	4495	4495	4495	4495	0
344	20241213	153700	191475	4495	4495	4495	4495	0
345	20241213	153600	191475	4495	4495	4495	4495	0
346	20241213	153500	191475	4495	4495	4495	4495	0
347	20241213	153400	191475	4495	4495	4495	4495	0
348	20241213	153300	191475	4495	4495	4495	4495	0
349	20241213	153200	191475	4495	4495	4495	4495	0
350	20241213	153100	191475	4495	4495	4495	4495	0
351	20241213	153000	191475	4495	4495	4495	4495	0
352	20241213	152900	191475	4495	4495	4495	4495	0
353	20241213	152800	191475	4495	4495	4495	4495	0
354	20241213	152700	191475	4495	4495	4495	4495	0
355	20241213	152600	191475	4495	4495	4495	4495	0
356	20241213	152500	191475	4495	4495	4495	4495	0
357	20241213	152400	191475	4495	4495	4495	4495	0
358	20241213	152300	191475	4495	4495	4495	4495	0
359	20241213	152200	191475	4495	4495	4495	4495	0
360	20241213	152100	191475	4495	4495	4495	4495	0
361	20241213	152000	191475	4495	4495	4495	4495	0
362	20241213	151900	191475	4495	4495	4495	4495	0
363	20241213	151800	191475	4495	4495	4495	4495	0
364	20241213	151700	191475	4495	4495	4495	4495	0
365	20241213	151600	191475	4495	4495	4495	4495	0
366	20241213	151500	191475	4495	4495	4495	4495	0
367	20241213	151400	191475	4495	4495	4495	4495	0
368	20241213	151300	191475	4495	4495	4495	4495	0
369	20241213	151200	191475	4495	4495	4495	4495	0
370	20241213	151100	191475	4495	4495	4495	4495	0
371	20241213	151000	191475	4495	4495	4495	4495	0
372	20241213	150900	191475	4495	4495	4495	4495	0
373	20241213	150800	191475	4495	4495	4495	4495	0
374	20241213	150700	191475	4495	4495	4495	4495	0
375	20241213	150600	191475	4495	4495	4495	4495	0
376	20241213	150500	191475	4495	4495	4495	4495	0
377	20241213	150400	191475	4495	4495	4495	4495	0
378	20241213	150300	191475	4495	4495	4495	4495	0
379	20241213	150200	191475	4495	4495	4495	4495	0
380	20241213	150100	191475	4495	4495	4495	4495	0
381	20241213	150000	191475	4495	4495	4495	4495	0
382	20241213	145900	191475	4495	4495	4495	4495	0
383	20241213	145800	191475	4495	4495	4495	4495	0
384	20241213	145700	191475	4495	4495	4495	4495	0
385	20241213	145600	191475	4495	4495	4495	4495	0
386	20241213	145500	191475	4495	4495	4495	4495	0
387	20241213	145400	191475	4495	4495	4495	4495	0
388	20241213	145300	191475	4495	4495	4495	4495	0
389	20241213	145200	191475	4495	4495	4495	4495	0
390	20241213	145100	191475	4495	4495	4495	4495	0
391	20241213	145000	191475	4495	4495	4495	4495	0
392	20241213	144900	191475	4495	4495	4495	4495	0
393	20241213	144800	191475	4495	4495	4495	4495	0
394	20241213	144700	191475	4495	4495	4495	4495	0
395	20241213	144600	191475	4495	4495	4495	4495	0
396	20241213	144500	191475	4495	4495	4495	4495	0
397	20241213	144400	191475	4495	4495	4495	4495	0
398	20241213	144300	191475	4495	4495	4495	4495	0
399	20241213	144200	191475	4495	4495	4495	4495	0
400	20241213	144100	191475	4495	4495	4495	4495	0
401	20241213	144000	191475	4495	4495	4495	4495	0
402	20241213	143900	191475	4495	4495	4495	4495	0
403	20241213	143800	191475	4495	4495	4495	4495	0
404	20241213	143700	191475	4495	4300	4495	4300	22
405	20241213	143600	95585	4295	4200	4295	4200	11
406	20241213	143500	49290	4195	4195	4195	4195	0
407	20241213	143400	49290	4195	4195	4195	4195	0
408	20241213	143300	49290	4195	4195	4195	4195	0
409	20241213	143200	49290	4195	4195	4195	4195	0
410	20241213	143100	49290	4195	4195	4195	4195	0
411	20241213	143000	49290	4195	4195	4195	4195	0
412	20241213	142900	49290	4195	4100	4195	4100	10
413	20241213	142800	8195	4100	4100	4100	4100	0
414	20241213	142700	8195	4100	4100	4100	4100	0
415	20241213	142600	8195	4100	4100	4100	4100	0
416	20241213	142500	8195	4100	4100	4100	4100	0
417	20241213	142400	8195	4100	4100	4100	4100	0
418	20241213	142300	8195	4100	4100	4100	4100	0
419	20241213	142200	8195	4100	4100	4100	4100	0
420	20241213	142100	8195	4100	4100	4100	4100	0
421	20241213	142000	8195	4100	4100	4100	4100	0
422	20241213	141900	8195	4100	4100	4100	4100	0
423	20241213	141800	8195	4100	4100	4100	4100	0
424	20241213	141700	8195	4100	4100	4100	4100	0
425	20241213	141600	8195	4100	4100	4100	4100	0
426	20241213	141500	8195	4100	4100	4100	4100	0
427	20241213	141400	8195	4100	4100	4100	4100	0
428	20241213	141300	8195	4100	4100	4100	4100	0
429	20241213	141200	8195	4100	4100	4100	4100	0
430	20241213	141100	8195	4100	4100	4100	4100	0
431	20241213	141000	8195	4100	4100	4100	4100	0
432	20241213	140900	8195	4100	4100	4100	4100	0
433	20241213	140800	8195	4100	4100	4100	4100	0
434	20241213	140700	8195	4100	4100	4100	4100	0
435	20241213	140600	8195	4100	4100	4100	4100	0
436	20241213	140500	8195	4100	4100	4100	4100	0
437	20241213	140400	8195	4100	4100	4100	4100	0
438	20241213	140300	8195	4100	4100	4100	4100	0
439	20241213	140200	8195	4100	4100	4100	4100	0
440	20241213	140100	8195	4100	4100	4100	4100	0
441	20241213	140000	8195	4100	4100	4100	4100	0
442	20241213	135900	8195	4100	4100	4100	4100	0
443	20241213	135800	8195	4100	4100	4100	4100	0
444	20241213	135700	8195	4100	4100	4100	4100	0
445	20241213	135600	8195	4100	4100	4100	4100	0
446	20241213	135500	8195	4100	4100	4100	4100	0
447	20241213	135400	8195	4100	4100	4100	4100	0
448	20241213	135300	8195	4100	4100	4100	4100	0
449	20241213	135200	8195	4100	4100	4100	4100	0
450	20241213	135100	8195	4100	4100	4100	4100	0
451	20241213	135000	8195	4100	4100	4100	4100	1
452	20241213	134900	4095	4095	4095	4095	4095	0
453	20241213	134800	4095	4095	4095	4095	4095	0
454	20241213	134700	4095	4095	4095	4095	4095	0
455	20241213	134600	4095	4095	4095	4095	4095	0
456	20241213	134500	4095	4095	4095	4095	4095	0
457	20241213	134400	4095	4095	4095	4095	4095	0
458	20241213	134300	4095	4095	4095	4095	4095	0
459	20241213	134200	4095	4095	4095	4095	4095	0
460	20241213	134100	4095	4095	4095	4095	4095	0
461	20241213	134000	4095	4095	4095	4095	4095	0
462	20241213	133900	4095	4095	4095	4095	4095	0
463	20241213	133800	4095	4095	4095	4095	4095	0
464	20241213	133700	4095	4095	4095	4095	4095	0
465	20241213	133600	4095	4095	4095	4095	4095	0
466	20241213	133500	4095	4095	4095	4095	4095	0
467	20241213	133400	4095	4095	4095	4095	4095	0
468	20241213	133300	4095	4095	4095	4095	4095	0
469	20241213	133200	4095	4095	4095	4095	4095	0
470	20241213	133100	4095	4095	4095	4095	4095	0
471	20241213	133000	4095	4095	4095	4095	4095	0
472	20241213	132900	4095	4095	4095	4095	4095	0
473	20241213	132800	4095	4095	4095	4095	4095	0
474	20241213	132700	4095	4095	4095	4095	4095	0
475	20241213	132600	4095	4095	4095	4095	4095	0
476	20241213	132500	4095	4095	4095	4095	4095	0
477	20241213	132400	4095	4095	4095	4095	4095	0
478	20241213	132300	4095	4095	4095	4095	4095	0
479	20241213	132200	4095	4095	4095	4095	4095	0
480	20241213	132100	4095	4095	4095	4095	4095	0
481	20241213	132000	4095	4095	4095	4095	4095	0
482	20241213	131900	4095	4095	4095	4095	4095	0
483	20241213	131800	4095	4095	4095	4095	4095	0
484	20241213	131700	4095	4095	4095	4095	4095	0
485	20241213	131600	4095	4095	4095	4095	4095	0
486	20241213	131500	4095	4095	4095	4095	4095	0
487	20241213	131400	4095	4095	4095	4095	4095	0
488	20241213	131300	4095	4095	4095	4095	4095	0
489	20241213	131200	4095	4095	4095	4095	4095	0
490	20241213	131100	4095	4095	4095	4095	4095	0
491	20241213	131000	4095	4095	4095	4095	4095	0
492	20241213	130900	4095	4095	4095	4095	4095	0
493	20241213	130800	4095	4095	4095	4095	4095	0
494	20241213	130700	4095	4095	4095	4095	4095	0
495	20241213	130600	4095	4095	4095	4095	4095	0
496	20241213	130500	4095	4095	4095	4095	4095	0
497	20241213	130400	4095	4095	4095	4095	4095	0
498	20241213	130300	4095	4095	4095	4095	4095	0
499	20241213	130200	4095	4095	4095	4095	4095	0
500	20241213	130100	4095	4095	4095	4095	4095	0
501	20241213	130000	4095	4095	4095	4095	4095	0
502	20241213	125900	4095	4095	4095	4095	4095	0
503	20241213	125800	4095	4095	4095	4095	4095	0
504	20241213	125700	4095	4095	4095	4095	4095	0
505	20241213	125600	4095	4095	4095	4095	4095	0
506	20241213	125500	4095	4095	4095	4095	4095	0
507	20241213	125400	4095	4095	4095	4095	4095	0
508	20241213	125300	4095	4095	4095	4095	4095	0
509	20241213	125200	4095	4095	4095	4095	4095	0
510	20241213	125100	4095	4095	4095	4095	4095	0
511	20241213	125000	4095	4095	4095	4095	4095	0
512	20241213	124900	4095	4095	4095	4095	4095	0
513	20241213	124800	4095	4095	4095	4095	4095	0
514	20241213	124700	4095	4095	4095	4095	4095	0
515	20241213	124600	4095	4095	4095	4095	4095	0
516	20241213	124500	4095	4095	4095	4095	4095	0
517	20241213	124400	4095	4095	4095	4095	4095	0
518	20241213	124300	4095	4095	4095	4095	4095	0
519	20241213	124200	4095	4095	4095	4095	4095	0
520	20241213	124100	4095	4095	4095	4095	4095	0
521	20241213	124000	4095	4095	4095	4095	4095	0
522	20241213	123900	4095	4095	4095	4095	4095	0
523	20241213	123800	4095	4095	4095	4095	4095	0
524	20241213	123700	4095	4095	4095	4095	4095	0
525	20241213	123600	4095	4095	4095	4095	4095	0
526	20241213	123500	4095	4095	4095	4095	4095	0
527	20241213	123400	4095	4095	4095	4095	4095	0
528	20241213	123300	4095	4095	4095	4095	4095	0
529	20241213	123200	4095	4095	4095	4095	4095	0
530	20241213	123100	4095	4095	4095	4095	4095	0
531	20241213	123000	4095	4095	4095	4095	4095	0
532	20241213	122900	4095	4095	4095	4095	4095	0
533	20241213	122800	4095	4095	4095	4095	4095	0
534	20241213	122700	4095	4095	4095	4095	4095	0
535	20241213	122600	4095	4095	4095	4095	4095	0
536	20241213	122500	4095	4095	4095	4095	4095	0
537	20241213	122400	4095	4095	4095	4095	4095	0
538	20241213	122300	4095	4095	4095	4095	4095	0
539	20241213	122200	4095	4095	4095	4095	4095	0
540	20241213	122100	4095	4095	4095	4095	4095	0
541	20241213	122000	4095	4095	4095	4095	4095	0
542	20241213	121900	4095	4095	4095	4095	4095	0
543	20241213	121800	4095	4095	4095	4095	4095	0
544	20241213	121700	4095	4095	4095	4095	4095	0
545	20241213	121600	4095	4095	4095	4095	4095	0
546	20241213	121500	4095	4095	4095	4095	4095	0
547	20241213	121400	4095	4095	4095	4095	4095	0
548	20241213	121300	4095	4095	4095	4095	4095	0
549	20241213	121200	4095	4095	4095	4095	4095	0
550	20241213	121100	4095	4095	4095	4095	4095	0
551	20241213	121000	4095	4095	4095	4095	4095	0
552	20241213	120900	4095	4095	4095	4095	4095	0
553	20241213	120800	4095	4095	4095	4095	4095	0
554	20241213	120700	4095	4095	4095	4095	4095	0
555	20241213	120600	4095	4095	4095	4095	4095	0
556	20241213	120500	4095	4095	4095	4095	4095	0
557	20241213	120400	4095	4095	4095	4095	4095	0
558	20241213	120300	4095	4095	4095	4095	4095	0
559	20241213	120200	4095	4095	4095	4095	4095	0
560	20241213	120100	4095	4095	4095	4095	4095	0
561	20241213	120000	4095	4095	4095	4095	4095	0
562	20241213	115900	4095	4095	4095	4095	4095	0
563	20241213	115800	4095	4095	4095	4095	4095	0
564	20241213	115700	4095	4095	4095	4095	4095	0
565	20241213	115600	4095	4095	4095	4095	4095	0
566	20241213	115500	4095	4095	4095	4095	4095	0
567	20241213	115400	4095	4095	4095	4095	4095	0
568	20241213	115300	4095	4095	4095	4095	4095	0
569	20241213	115200	4095	4095	4095	4095	4095	0
570	20241213	115100	4095	4095	4095	4095	4095	0
571	20241213	115000	4095	4095	4095	4095	4095	0
572	20241213	114900	4095	4095	4095	4095	4095	0
573	20241213	114800	4095	4095	4095	4095	4095	0
574	20241213	114700	4095	4095	4095	4095	4095	0
575	20241213	114600	4095	4095	4095	4095	4095	0
576	20241213	114500	4095	4095	4095	4095	4095	0
577	20241213	114400	4095	4095	4095	4095	4095	0
578	20241213	114300	4095	4095	4095	4095	4095	0
579	20241213	114200	4095	4095	4095	4095	4095	0
580	20241213	114100	4095	4095	4095	4095	4095	0
581	20241213	114000	4095	4095	4095	4095	4095	0
582	20241213	113900	4095	4095	4095	4095	4095	0
583	20241213	113800	4095	4095	4095	4095	4095	0
584	20241213	113700	4095	4095	4095	4095	4095	0
585	20241213	113600	4095	4095	4095	4095	4095	0
586	20241213	113500	4095	4095	4095	4095	4095	0
587	20241213	113400	4095	4095	4095	4095	4095	0
588	20241213	113300	4095	4095	4095	4095	4095	1
589	20241213	113200	0	4100	4100	4100	4100	0
590	20241213	113100	0	4100	4100	4100	4100	0
591	20241213	113000	0	4100	4100	4100	4100	0
592	20241213	112900	0	4100	4100	4100	4100	0
593	20241213	112800	0	4100	4100	4100	4100	0
594	20241213	112700	0	4100	4100	4100	4100	0
595	20241213	112600	0	4100	4100	4100	4100	0
596	20241213	112500	0	4100	4100	4100	4100	0
597	20241213	112400	0	4100	4100	4100	4100	0
598	20241213	112300	0	4100	4100	4100	4100	0
599	20241213	112200	0	4100	4100	4100	4100	0
600	20241213	112100	0	4100	4100	4100	4100	0
601	20241213	112000	0	4100	4100	4100	4100	0
602	20241213	111900	0	4100	4100	4100	4100	0
603	20241213	111800	0	4100	4100	4100	4100	0
604	20241213	111700	0	4100	4100	4100	4100	0
605	20241213	111600	0	4100	4100	4100	4100	0
606	20241213	111500	0	4100	4100	4100	4100	0
607	20241213	111400	0	4100	4100	4100	4100	0
608	20241213	111300	0	4100	4100	4100	4100	0
609	20241213	111200	0	4100	4100	4100	4100	0
610	20241213	111100	0	4100	4100	4100	4100	0
611	20241213	111000	0	4100	4100	4100	4100	0
612	20241213	110900	0	4100	4100	4100	4100	0
613	20241213	110800	0	4100	4100	4100	4100	0
614	20241213	110700	0	4100	4100	4100	4100	0
615	20241213	110600	0	4100	4100	4100	4100	0
616	20241213	110500	0	4100	4100	4100	4100	0
617	20241213	110400	0	4100	4100	4100	4100	0
618	20241213	110300	0	4100	4100	4100	4100	0
619	20241213	110200	0	4100	4100	4100	4100	0
620	20241213	110100	0	4100	4100	4100	4100	0
621	20241213	110000	0	4100	4100	4100	4100	0
622	20241213	105900	0	4100	4100	4100	4100	0
623	20241213	105800	0	4100	4100	4100	4100	0
624	20241213	105700	0	4100	4100	4100	4100	0
625	20241213	105600	0	4100	4100	4100	4100	0
626	20241213	105500	0	4100	4100	4100	4100	0
627	20241213	105400	0	4100	4100	4100	4100	0
628	20241213	105300	0	4100	4100	4100	4100	0
629	20241213	105200	0	4100	4100	4100	4100	0
630	20241213	105100	0	4100	4100	4100	4100	0
631	20241213	105000	0	4100	4100	4100	4100	0
632	20241213	104900	0	4100	4100	4100	4100	0
633	20241213	104800	0	4100	4100	4100	4100	0
634	20241213	104700	0	4100	4100	4100	4100	0
635	20241213	104600	0	4100	4100	4100	4100	0
636	20241213	104500	0	4100	4100	4100	4100	0
637	20241213	104400	0	4100	4100	4100	4100	0
638	20241213	104300	0	4100	4100	4100	4100	0
639	20241213	104200	0	4100	4100	4100	4100	0
640	20241213	104100	0	4100	4100	4100	4100	0
641	20241213	104000	0	4100	4100	4100	4100	0
642	20241213	103900	0	4100	4100	4100	4100	0
643	20241213	103800	0	4100	4100	4100	4100	0
644	20241213	103700	0	4100	4100	4100	4100	0
645	20241213	103600	0	4100	4100	4100	4100	0
646	20241213	103500	0	4100	4100	4100	4100	0
647	20241213	103400	0	4100	4100	4100	4100	0
648	20241213	103300	0	4100	4100	4100	4100	0
649	20241213	103200	0	4100	4100	4100	4100	0
650	20241213	103100	0	4100	4100	4100	4100	0
651	20241213	103000	0	4100	4100	4100	4100	0
652	20241213	102900	0	4100	4100	4100	4100	0
653	20241213	102800	0	4100	4100	4100	4100	0
654	20241213	102700	0	4100	4100	4100	4100	0
655	20241213	102600	0	4100	4100	4100	4100	0
656	20241213	102500	0	4100	4100	4100	4100	0
657	20241213	102400	0	4100	4100	4100	4100	0
658	20241213	102300	0	4100	4100	4100	4100	0
659	20241213	102200	0	4100	4100	4100	4100	0
660	20241213	102100	0	4100	4100	4100	4100	0
661	20241213	102000	0	4100	4100	4100	4100	0
662	20241213	101900	0	4100	4100	4100	4100	0
663	20241213	101800	0	4100	4100	4100	4100	0
664	20241213	101700	0	4100	4100	4100	4100	0
665	20241213	101600	0	4100	4100	4100	4100	0
666	20241213	101500	0	4100	4100	4100	4100	0
667	20241213	101400	0	4100	4100	4100	4100	0
668	20241213	101300	0	4100	4100	4100	4100	0
669	20241213	101200	0	4100	4100	4100	4100	0
670	20241213	101100	0	4100	4100	4100	4100	0
671	20241213	101000	0	4100	4100	4100	4100	0
672	20241213	100900	0	4100	4100	4100	4100	0
673	20241213	100800	0	4100	4100	4100	4100	0
674	20241213	100700	0	4100	4100	4100	4100	0
675	20241213	100600	0	4100	4100	4100	4100	0
676	20241213	100500	0	4100	4100	4100	4100	0
677	20241213	100400	0	4100	4100	4100	4100	0
678	20241213	100300	0	4100	4100	4100	4100	0
679	20241213	100200	0	4100	4100	4100	4100	0
680	20241213	100100	0	4100	4100	4100	4100	0
681	20241213	100000	0	4100	4100	4100	4100	0
682	20241213	095900	0	4100	4100	4100	4100	0
683	20241213	095800	0	4100	4100	4100	4100	0
684	20241213	095700	0	4100	4100	4100	4100	0
685	20241213	095600	0	4100	4100	4100	4100	0
686	20241213	095500	0	4100	4100	4100	4100	0
687	20241213	095400	0	4100	4100	4100	4100	0
688	20241213	095300	0	4100	4100	4100	4100	0
689	20241213	095200	0	4100	4100	4100	4100	0
690	20241213	095100	0	4100	4100	4100	4100	0
691	20241213	095000	0	4100	4100	4100	4100	0
692	20241213	094900	0	4100	4100	4100	4100	0
693	20241213	094800	0	4100	4100	4100	4100	0
694	20241213	094700	0	4100	4100	4100	4100	0
695	20241213	094600	0	4100	4100	4100	4100	0
696	20241213	094500	0	4100	4100	4100	4100	0
697	20241213	094400	0	4100	4100	4100	4100	0
698	20241213	094300	0	4100	4100	4100	4100	0
699	20241213	094200	0	4100	4100	4100	4100	0
700	20241213	094100	0	4100	4100	4100	4100	0
701	20241213	094000	0	4100	4100	4100	4100	0
702	20241213	093900	0	4100	4100	4100	4100	0
703	20241213	093800	0	4100	4100	4100	4100	0
704	20241213	093700	0	4100	4100	4100	4100	0
705	20241213	093600	0	4100	4100	4100	4100	0
706	20241213	093500	0	4100	4100	4100	4100	0
707	20241213	093400	0	4100	4100	4100	4100	0
708	20241213	093300	0	4100	4100	4100	4100	0
709	20241213	093200	0	4100	4100	4100	4100	0
710	20241213	093100	0	4100	4100	4100	4100	0
711	20241213	093000	0	4100	4100	4100	4100	0
712	20241213	092900	0	4100	4100	4100	4100	0
713	20241213	092800	0	4100	4100	4100	4100	0
714	20241213	092700	0	4100	4100	4100	4100	0
715	20241213	092600	0	4100	4100	4100	4100	0
716	20241213	092500	0	4100	4100	4100	4100	0
717	20241213	092400	0	4100	4100	4100	4100	0
718	20241213	092300	0	4100	4100	4100	4100	0
719	20241213	092200	0	4100	4100	4100	4100	0
720	20241213	092100	0	4100	4100	4100	4100	0
721	20241213	092000	0	4100	4100	4100	4100	0
722	20241213	091900	0	4100	4100	4100	4100	0
723	20241213	091800	0	4100	4100	4100	4100	0
724	20241213	091700	0	4100	4100	4100	4100	0
725	20241213	091600	0	4100	4100	4100	4100	0
726	20241213	091500	0	4100	4100	4100	4100	0
727	20241213	091400	0	4100	4100	4100	4100	0
728	20241213	091300	0	4100	4100	4100	4100	0
729	20241213	091200	0	4100	4100	4100	4100	0
730	20241213	091100	0	4100	4100	4100	4100	0
731	20241213	091000	0	4100	4100	4100	4100	0
732	20241213	090900	0	4100	4100	4100	4100	0
733	20241213	090800	0	4100	4100	4100	4100	0
734	20241213	090700	0	4100	4100	4100	4100	0
735	20241213	090600	0	4100	4100	4100	4100	0
736	20241213	090500	0	4100	4100	4100	4100	0
737	20241213	090400	0	4100	4100	4100	4100	0
738	20241213	090300	0	4100	4100	4100	4100	0
739	20241213	090200	0	4100	4100	4100	4100	0
740	20241213	090100	0	4100	4100	4100	4100	0
741	20241213	090000	0	4100	4100	4100	4100	0