KissMeData/206950/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204400	79836	1904	1904	1904	1904	4
3	20241223	204300	79836	1904	1904	1904	1904	0
4	20241223	204200	79836	1904	1904	1904	1904	0
5	20241223	204100	79836	1904	1904	1904	1904	0
6	20241223	204000	79836	1904	1904	1904	1904	0
7	20241223	203900	79836	1904	1904	1904	1904	0
8	20241223	203800	79836	1904	1904	1904	1904	0
9	20241223	203700	79836	1904	1904	1904	1904	0
10	20241223	203600	79836	1904	1904	1904	1904	0
11	20241223	203500	79836	1904	1904	1904	1904	0
12	20241223	203400	79836	1904	1904	1904	1904	0
13	20241223	203300	79836	1904	1904	1904	1904	0
14	20241223	203200	79836	1904	1904	1904	1904	0
15	20241223	203100	79836	1904	1904	1904	1904	0
16	20241223	203000	79836	1904	1904	1904	1904	0
17	20241223	202900	79836	1904	1904	1904	1904	0
18	20241223	202800	79836	1904	1904	1904	1904	0
19	20241223	202700	79836	1904	1904	1904	1904	0
20	20241223	202600	79836	1904	1904	1904	1904	0
21	20241223	202500	79836	1904	1904	1904	1904	0
22	20241223	202400	79836	1904	1904	1904	1904	0
23	20241223	202300	79836	1904	1904	1904	1904	0
24	20241223	202200	79836	1904	1904	1904	1904	0
25	20241223	202100	79836	1904	1904	1904	1904	0
26	20241223	202000	79836	1904	1904	1904	1904	0
27	20241223	201900	79836	1904	1904	1904	1904	0
28	20241223	201800	79836	1904	1904	1904	1904	0
29	20241223	201700	79836	1904	1904	1904	1904	0
30	20241223	201600	79836	1904	1904	1904	1904	0
31	20241223	201500	79836	1904	1904	1904	1904	0
32	20241223	201400	79836	1904	1904	1904	1904	4
33	20241223	201300	79836	1904	1904	1904	1904	0
34	20241223	201200	79836	1904	1904	1904	1904	0
35	20241223	201100	79836	1904	1904	1904	1904	0
36	20241223	201000	79836	1904	1904	1904	1904	0
37	20241223	200900	79836	1904	1904	1904	1904	0
38	20241223	200800	79836	1904	1904	1904	1904	0
39	20241223	200700	79836	1904	1904	1904	1904	0
40	20241223	200600	79836	1904	1904	1904	1904	0
41	20241223	200500	79836	1904	1904	1904	1904	0
42	20241223	200400	79836	1904	1904	1904	1904	0
43	20241223	200300	79836	1904	1904	1904	1904	0
44	20241223	200200	79836	1904	1904	1904	1904	0
45	20241223	200100	79836	1904	1904	1904	1904	0
46	20241223	200000	79836	1904	1904	1904	1904	0
47	20241223	195900	79836	1904	1904	1904	1904	0
48	20241223	195800	79836	1904	1904	1904	1904	0
49	20241223	195700	79836	1904	1904	1904	1904	0
50	20241223	195600	79836	1904	1904	1904	1904	0
51	20241223	195500	79836	1904	1904	1904	1904	0
52	20241223	195400	79836	1904	1904	1904	1904	0
53	20241223	195300	79836	1904	1904	1904	1904	0
54	20241223	195200	79836	1904	1904	1904	1904	0
55	20241223	195100	79836	1904	1904	1904	1904	0
56	20241223	195000	79836	1904	1904	1904	1904	0
57	20241223	194900	79836	1904	1904	1904	1904	0
58	20241223	194800	79836	1904	1904	1904	1904	0
59	20241223	194700	79836	1904	1904	1904	1904	0
60	20241223	194600	79836	1904	1904	1904	1904	0
61	20241223	194500	79836	1904	1904	1904	1904	0
62	20241223	194400	79836	1904	1904	1904	1904	4
63	20241223	194300	79836	1904	1904	1904	1904	0
64	20241223	194200	79836	1904	1904	1904	1904	0
65	20241223	194100	79836	1904	1904	1904	1904	0
66	20241223	194000	79836	1904	1904	1904	1904	0
67	20241223	193900	79836	1904	1904	1904	1904	0
68	20241223	193800	79836	1904	1904	1904	1904	0
69	20241223	193700	79836	1904	1904	1904	1904	0
70	20241223	193600	79836	1904	1904	1904	1904	0
71	20241223	193500	79836	1904	1904	1904	1904	0
72	20241223	193400	79836	1904	1904	1904	1904	0
73	20241223	193300	79836	1904	1904	1904	1904	0
74	20241223	193200	79836	1904	1904	1904	1904	0
75	20241223	193100	79836	1904	1904	1904	1904	0
76	20241223	193000	79836	1904	1904	1904	1904	0
77	20241223	192900	79836	1904	1904	1904	1904	0
78	20241223	192800	79836	1904	1904	1904	1904	0
79	20241223	192700	79836	1904	1904	1904	1904	0
80	20241223	192600	79836	1904	1904	1904	1904	0
81	20241223	192500	79836	1904	1904	1904	1904	0
82	20241223	192400	79836	1904	1904	1904	1904	0
83	20241223	192300	79836	1904	1904	1904	1904	0
84	20241223	192200	79836	1904	1904	1904	1904	0
85	20241223	192100	79836	1904	1904	1904	1904	0
86	20241223	192000	79836	1904	1904	1904	1904	0
87	20241223	191900	79836	1904	1904	1904	1904	0
88	20241223	191800	79836	1904	1904	1904	1904	0
89	20241223	191700	79836	1904	1904	1904	1904	0
90	20241223	191600	79836	1904	1904	1904	1904	0
91	20241223	191500	79836	1904	1904	1904	1904	0
92	20241223	191400	79836	1904	1904	1904	1904	4
93	20241223	191300	79836	1904	1904	1904	1904	0
94	20241223	191200	79836	1904	1904	1904	1904	0
95	20241223	191100	79836	1904	1904	1904	1904	0
96	20241223	191000	79836	1904	1904	1904	1904	0
97	20241223	190900	79836	1904	1904	1904	1904	0
98	20241223	190800	79836	1904	1904	1904	1904	0
99	20241223	190700	79836	1904	1904	1904	1904	0
100	20241223	190600	79836	1904	1904	1904	1904	0
101	20241223	190500	79836	1904	1904	1904	1904	0
102	20241223	190400	79836	1904	1904	1904	1904	0
103	20241223	190300	79836	1904	1904	1904	1904	0
104	20241223	190200	79836	1904	1904	1904	1904	0
105	20241223	190100	79836	1904	1904	1904	1904	0
106	20241223	190000	79836	1904	1904	1904	1904	0
107	20241223	185900	79836	1904	1904	1904	1904	0
108	20241223	185800	79836	1904	1904	1904	1904	0
109	20241223	185700	79836	1904	1904	1904	1904	0
110	20241223	185600	79836	1904	1904	1904	1904	0
111	20241223	185500	79836	1904	1904	1904	1904	0
112	20241223	185400	79836	1904	1904	1904	1904	0
113	20241223	185300	79836	1904	1904	1904	1904	0
114	20241223	185200	79836	1904	1904	1904	1904	0
115	20241223	185100	79836	1904	1904	1904	1904	0
116	20241223	185000	79836	1904	1904	1904	1904	0
117	20241223	184900	79836	1904	1904	1904	1904	0
118	20241223	184800	79836	1904	1904	1904	1904	0
119	20241223	184700	79836	1904	1904	1904	1904	0
120	20241223	184600	79836	1904	1904	1904	1904	0
121	20241223	184500	79836	1904	1904	1904	1904	0
122	20241223	184400	79836	1904	1904	1904	1904	4
123	20241223	184300	79836	1904	1904	1904	1904	0
124	20241223	184200	79836	1904	1904	1904	1904	0
125	20241223	184100	79836	1904	1904	1904	1904	0
126	20241223	184000	79836	1904	1904	1904	1904	0
127	20241223	183900	79836	1904	1904	1904	1904	0
128	20241223	183800	79836	1904	1904	1904	1904	0
129	20241223	183700	79836	1904	1904	1904	1904	0
130	20241223	183600	79836	1904	1904	1904	1904	0
131	20241223	183500	79836	1904	1904	1904	1904	0
132	20241223	183400	79836	1904	1904	1904	1904	0
133	20241223	183300	79836	1904	1904	1904	1904	0
134	20241223	183200	79836	1904	1904	1904	1904	0
135	20241223	183100	79836	1904	1904	1904	1904	0
136	20241223	183000	79836	1904	1904	1904	1904	0
137	20241223	182900	79836	1904	1904	1904	1904	0
138	20241223	182800	79836	1904	1904	1904	1904	0
139	20241223	182700	79836	1904	1904	1904	1904	0
140	20241223	182600	79836	1904	1904	1904	1904	0
141	20241223	182500	79836	1904	1904	1904	1904	0
142	20241223	182400	79836	1904	1904	1904	1904	0
143	20241223	182300	79836	1904	1904	1904	1904	0
144	20241223	182200	79836	1904	1904	1904	1904	0
145	20241223	182100	79836	1904	1904	1904	1904	0
146	20241223	182000	79836	1904	1904	1904	1904	0
147	20241223	181900	79836	1904	1904	1904	1904	0
148	20241223	181800	79836	1904	1904	1904	1904	0
149	20241223	181700	79836	1904	1904	1904	1904	0
150	20241223	181600	79836	1904	1904	1904	1904	0
151	20241223	181500	79836	1904	1904	1904	1904	0
152	20241223	181400	79836	1904	1904	1904	1904	4
153	20241223	181300	79836	1904	1904	1904	1904	0
154	20241223	181200	79836	1904	1904	1904	1904	0
155	20241223	181100	79836	1904	1904	1904	1904	0
156	20241223	181000	79836	1904	1904	1904	1904	0
157	20241223	180900	79836	1904	1904	1904	1904	0
158	20241223	180800	79836	1904	1904	1904	1904	0
159	20241223	180700	79836	1904	1904	1904	1904	0
160	20241223	180600	79836	1904	1904	1904	1904	0
161	20241223	180500	79836	1904	1904	1904	1904	0
162	20241223	180400	79836	1904	1904	1904	1904	0
163	20241223	180300	79836	1904	1904	1904	1904	0
164	20241223	180200	79836	1904	1904	1904	1904	0
165	20241223	180100	79836	1904	1904	1904	1904	0
166	20241223	180000	79836	1904	1904	1904	1904	0
167	20241223	175900	79836	1904	1904	1904	1904	0
168	20241223	175800	79836	1904	1904	1904	1904	0
169	20241223	175700	79836	1904	1904	1904	1904	0
170	20241223	175600	79836	1904	1904	1904	1904	0
171	20241223	175500	79836	1904	1904	1904	1904	0
172	20241223	175400	79836	1904	1904	1904	1904	0
173	20241223	175300	79836	1904	1904	1904	1904	0
174	20241223	175200	79836	1904	1904	1904	1904	0
175	20241223	175100	79836	1904	1904	1904	1904	0
176	20241223	175000	79836	1904	1904	1904	1904	0
177	20241223	174900	79836	1904	1904	1904	1904	0
178	20241223	174800	79836	1904	1904	1904	1904	0
179	20241223	174700	79836	1904	1904	1904	1904	0
180	20241223	174600	79836	1904	1904	1904	1904	0
181	20241223	174500	79836	1904	1904	1904	1904	0
182	20241223	174400	79836	1904	1904	1904	1904	4
183	20241223	174300	79836	1904	1904	1904	1904	0
184	20241223	174200	79836	1904	1904	1904	1904	0
185	20241223	174100	79836	1904	1904	1904	1904	0
186	20241223	174000	79836	1904	1904	1904	1904	0
187	20241223	173900	79836	1904	1904	1904	1904	0
188	20241223	173800	79836	1904	1904	1904	1904	0
189	20241223	173700	79836	1904	1904	1904	1904	0
190	20241223	173600	79836	1904	1904	1904	1904	0
191	20241223	173500	79836	1904	1904	1904	1904	0
192	20241223	173400	79836	1904	1904	1904	1904	0
193	20241223	173300	79836	1904	1904	1904	1904	0
194	20241223	173200	79836	1904	1904	1904	1904	0
195	20241223	173100	79836	1904	1904	1904	1904	0
196	20241223	173000	79836	1904	1904	1904	1904	0
197	20241223	172900	79836	1904	1904	1904	1904	0
198	20241223	172800	79836	1904	1904	1904	1904	0
199	20241223	172700	79836	1904	1904	1904	1904	0
200	20241223	172600	79836	1904	1904	1904	1904	0
201	20241223	172500	79836	1904	1904	1904	1904	0
202	20241223	172400	79836	1904	1904	1904	1904	0
203	20241223	172300	79836	1904	1904	1904	1904	0
204	20241223	172200	79836	1904	1904	1904	1904	0
205	20241223	172100	79836	1904	1904	1904	1904	0
206	20241223	172000	79836	1904	1904	1904	1904	0
207	20241223	171900	79836	1904	1904	1904	1904	0
208	20241223	171800	79836	1904	1904	1904	1904	0
209	20241223	171700	79836	1904	1904	1904	1904	0
210	20241223	171600	79836	1904	1904	1904	1904	0
211	20241223	171500	79836	1904	1904	1904	1904	0
212	20241223	171400	79836	1904	1904	1904	1904	4
213	20241223	171300	79836	1904	1904	1904	1904	0
214	20241223	171200	79836	1904	1904	1904	1904	0
215	20241223	171100	79836	1904	1904	1904	1904	0
216	20241223	171000	79836	1904	1904	1904	1904	0
217	20241223	170900	79836	1904	1904	1904	1904	0
218	20241223	170800	79836	1904	1904	1904	1904	0
219	20241223	170700	79836	1904	1904	1904	1904	0
220	20241223	170600	79836	1904	1904	1904	1904	0
221	20241223	170500	79836	1904	1904	1904	1904	0
222	20241223	170400	79836	1904	1904	1904	1904	0
223	20241223	170300	79836	1904	1904	1904	1904	0
224	20241223	170200	79836	1904	1904	1904	1904	0
225	20241223	170100	79836	1904	1904	1904	1904	0
226	20241223	170000	79836	1904	1904	1904	1904	0
227	20241223	165900	79836	1904	1904	1904	1904	0
228	20241223	165800	79836	1904	1904	1904	1904	0
229	20241223	165700	79836	1904	1904	1904	1904	0
230	20241223	165600	79836	1904	1904	1904	1904	0
231	20241223	165500	79836	1904	1904	1904	1904	0
232	20241223	165400	79836	1904	1904	1904	1904	0
233	20241223	165300	79836	1904	1904	1904	1904	0
234	20241223	165200	79836	1904	1904	1904	1904	0
235	20241223	165100	79836	1904	1904	1904	1904	0
236	20241223	165000	79836	1904	1904	1904	1904	0
237	20241223	164900	79836	1904	1904	1904	1904	0
238	20241223	164800	79836	1904	1904	1904	1904	0
239	20241223	164700	79836	1904	1904	1904	1904	0
240	20241223	164600	79836	1904	1904	1904	1904	0
241	20241223	164500	79836	1904	1904	1904	1904	0
242	20241223	164400	79836	1904	1904	1904	1904	4
243	20241223	164300	79836	1904	1904	1904	1904	0
244	20241223	164200	79836	1904	1904	1904	1904	0
245	20241223	164100	79836	1904	1904	1904	1904	0
246	20241223	164000	79836	1904	1904	1904	1904	0
247	20241223	163900	79836	1904	1904	1904	1904	0
248	20241223	163800	79836	1904	1904	1904	1904	0
249	20241223	163700	79836	1904	1904	1904	1904	0
250	20241223	163600	79836	1904	1904	1904	1904	0
251	20241223	163500	79836	1904	1904	1904	1904	0
252	20241223	163400	79836	1904	1904	1904	1904	0
253	20241223	163300	79836	1904	1904	1904	1904	0
254	20241223	163200	79836	1904	1904	1904	1904	0
255	20241223	163100	79836	1904	1904	1904	1904	0
256	20241223	163000	79836	1904	1904	1904	1904	0
257	20241223	162900	79836	1904	1904	1904	1904	0
258	20241223	162800	79836	1904	1904	1904	1904	0
259	20241223	162700	79836	1904	1904	1904	1904	0
260	20241223	162600	79836	1904	1904	1904	1904	0
261	20241223	162500	79836	1904	1904	1904	1904	0
262	20241223	162400	79836	1904	1904	1904	1904	0
263	20241223	162300	79836	1904	1904	1904	1904	0
264	20241223	162200	79836	1904	1904	1904	1904	0
265	20241223	162100	79836	1904	1904	1904	1904	0
266	20241223	162000	79836	1904	1904	1904	1904	0
267	20241223	161900	79836	1904	1904	1904	1904	0
268	20241223	161800	79836	1904	1904	1904	1904	0
269	20241223	161700	79836	1904	1904	1904	1904	0
270	20241223	161600	79836	1904	1904	1904	1904	0
271	20241223	161500	79836	1904	1904	1904	1904	0
272	20241223	161400	79836	1904	1904	1904	1904	4
273	20241223	161300	79836	1904	1904	1904	1904	0
274	20241223	161200	79836	1904	1904	1904	1904	0
275	20241223	161100	79836	1904	1904	1904	1904	0
276	20241223	161000	79836	1904	1904	1904	1904	0
277	20241223	160900	79836	1904	1904	1904	1904	0
278	20241223	160800	79836	1904	1904	1904	1904	0
279	20241223	160700	79836	1904	1904	1904	1904	0
280	20241223	160600	79836	1904	1904	1904	1904	0
281	20241223	160500	79836	1904	1904	1904	1904	0
282	20241223	160400	79836	1904	1904	1904	1904	0
283	20241223	160300	79836	1904	1904	1904	1904	0
284	20241223	160200	79836	1904	1904	1904	1904	0
285	20241223	160100	79836	1904	1904	1904	1904	0
286	20241223	160000	79836	1904	1904	1904	1904	0
287	20241223	155900	79836	1904	1904	1904	1904	0
288	20241223	155800	79836	1904	1904	1904	1904	0
289	20241223	155700	79836	1904	1904	1904	1904	0
290	20241223	155600	79836	1904	1904	1904	1904	0
291	20241223	155500	79836	1904	1904	1904	1904	0
292	20241223	155400	79836	1904	1904	1904	1904	0
293	20241223	155300	79836	1904	1904	1904	1904	0
294	20241223	155200	79836	1904	1904	1904	1904	0
295	20241223	155100	79836	1904	1904	1904	1904	0
296	20241223	155000	79836	1904	1904	1904	1904	0
297	20241223	154900	79836	1904	1904	1904	1904	0
298	20241223	154800	79836	1904	1904	1904	1904	0
299	20241223	154700	79836	1904	1904	1904	1904	0
300	20241223	154600	79836	1904	1904	1904	1904	0
301	20241223	154500	79836	1904	1904	1904	1904	0
302	20241223	154400	79836	1904	1904	1904	1904	4
303	20241223	154300	79836	1904	1904	1904	1904	0
304	20241223	154200	79836	1904	1904	1904	1904	0
305	20241223	154100	79836	1904	1904	1904	1904	0
306	20241223	154000	79836	1904	1904	1904	1904	0
307	20241223	153900	79836	1904	1904	1904	1904	0
308	20241223	153800	79836	1904	1904	1904	1904	0
309	20241223	153700	79836	1904	1904	1904	1904	0
310	20241223	153600	79836	1904	1904	1904	1904	0
311	20241223	153500	79836	1904	1904	1904	1904	0
312	20241223	153400	79836	1904	1904	1904	1904	0
313	20241223	153300	79836	1904	1904	1904	1904	0
314	20241223	153200	79836	1904	1904	1904	1904	0
315	20241223	153100	79836	1904	1904	1904	1904	0
316	20241223	153000	79836	1904	1904	1904	1904	0
317	20241223	152900	79836	1904	1904	1904	1904	0
318	20241223	152800	79836	1904	1904	1904	1904	0
319	20241223	152700	79836	1904	1904	1904	1904	0
320	20241223	152600	79836	1904	1904	1904	1904	0
321	20241223	152500	79836	1904	1904	1904	1904	0
322	20241223	152400	79836	1904	1904	1904	1904	0
323	20241223	152300	79836	1904	1904	1904	1904	0
324	20241223	152200	79836	1904	1904	1904	1904	0
325	20241223	152100	79836	1904	1904	1904	1904	0
326	20241223	152000	79836	1904	1904	1904	1904	0
327	20241223	151900	79836	1904	1904	1904	1904	0
328	20241223	151800	79836	1904	1904	1904	1904	0
329	20241223	151700	79836	1904	1904	1904	1904	0
330	20241223	151600	79836	1904	1904	1904	1904	0
331	20241223	151500	79836	1904	1904	1904	1904	0
332	20241223	151400	79836	1904	1904	1904	1904	0
333	20241223	151300	79836	1904	1904	1904	1904	0
334	20241223	151200	79836	1904	1904	1904	1904	0
335	20241223	151100	79836	1904	1904	1904	1904	0
336	20241223	151000	79836	1904	1904	1904	1904	0
337	20241223	150900	79836	1904	1904	1904	1904	0
338	20241223	150800	79836	1904	1904	1904	1904	0
339	20241223	150700	79836	1904	1904	1904	1904	0
340	20241223	150600	79836	1904	1904	1904	1904	0
341	20241223	150500	79836	1904	1904	1904	1904	0
342	20241223	150400	79836	1904	1904	1904	1904	0
343	20241223	150300	79836	1904	1904	1904	1904	0
344	20241223	150200	79836	1904	1904	1904	1904	0
345	20241223	150100	79836	1904	1904	1904	1904	0
346	20241223	150000	79836	1904	1904	1904	1904	0
347	20241223	145900	79836	1904	1904	1904	1904	0
348	20241223	145800	79836	1904	1904	1904	1904	0
349	20241223	145700	79836	1904	1904	1904	1904	0
350	20241223	145600	79836	1904	1904	1904	1904	0
351	20241223	145500	79836	1904	1904	1904	1904	0
352	20241223	145400	79836	1904	1904	1904	1904	0
353	20241223	145300	79836	1904	1904	1904	1904	0
354	20241223	145200	79836	1904	1904	1904	1904	0
355	20241223	145100	79836	1904	1904	1904	1904	0
356	20241223	145000	79836	1904	1904	1904	1904	0
357	20241223	144900	79836	1904	1904	1904	1904	0
358	20241223	144800	79836	1904	1904	1904	1904	0
359	20241223	144700	79836	1904	1904	1904	1904	0
360	20241223	144600	79836	1904	1904	1904	1904	0
361	20241223	144500	79836	1904	1904	1904	1904	0
362	20241223	144400	79836	1904	1904	1904	1904	0
363	20241223	144300	79836	1904	1904	1904	1904	0
364	20241223	144200	79836	1904	1904	1904	1904	0
365	20241223	144100	79836	1904	1904	1904	1904	0
366	20241223	144000	79836	1904	1904	1904	1904	0
367	20241223	143900	79836	1904	1904	1904	1904	0
368	20241223	143800	79836	1904	1904	1904	1904	0
369	20241223	143700	79836	1904	1904	1904	1904	0
370	20241223	143600	79836	1904	1904	1904	1904	0
371	20241223	143500	79836	1904	1904	1904	1904	0
372	20241223	143400	79836	1904	1904	1904	1904	0
373	20241223	143300	79836	1904	1904	1904	1904	0
374	20241223	143200	79836	1904	1904	1904	1904	0
375	20241223	143100	79836	1904	1904	1904	1904	0
376	20241223	143000	79836	1904	1904	1904	1904	0
377	20241223	142900	79836	1904	1904	1904	1904	0
378	20241223	142800	79836	1904	1904	1904	1904	0
379	20241223	142700	79836	1904	1904	1904	1904	0
380	20241223	142600	79836	1904	1904	1904	1904	0
381	20241223	142500	79836	1904	1904	1904	1904	0
382	20241223	142400	79836	1904	1904	1904	1904	0
383	20241223	142300	79836	1904	1904	1904	1904	0
384	20241223	142200	79836	1904	1904	1904	1904	0
385	20241223	142100	79836	1904	1904	1904	1904	0
386	20241223	142000	79836	1904	1904	1904	1904	0
387	20241223	141900	79836	1904	1904	1904	1904	0
388	20241223	141800	79836	1904	1904	1904	1904	0
389	20241223	141700	79836	1904	1904	1904	1904	0
390	20241223	141600	79836	1904	1904	1904	1904	0
391	20241223	141500	79836	1904	1904	1904	1904	0
392	20241223	141400	79836	1904	1904	1904	1904	0
393	20241223	141300	79836	1904	1904	1904	1904	0
394	20241223	141200	79836	1904	1904	1904	1904	0
395	20241223	141100	79836	1904	1904	1904	1904	0
396	20241223	141000	79836	1904	1904	1904	1904	0
397	20241223	140900	79836	1904	1904	1904	1904	0
398	20241223	140800	79836	1904	1904	1904	1904	0
399	20241223	140700	79836	1904	1904	1904	1904	0
400	20241223	140600	79836	1904	1904	1904	1904	0
401	20241223	140500	79836	1904	1904	1904	1904	0
402	20241223	140400	79836	1904	1904	1904	1904	0
403	20241223	140300	79836	1904	1904	1904	1904	0
404	20241223	140200	79836	1904	1904	1904	1904	0
405	20241223	140100	79836	1904	1904	1904	1904	0
406	20241223	140000	79836	1904	1904	1904	1904	0
407	20241223	135900	79836	1904	1904	1904	1904	0
408	20241223	135800	79836	1904	1904	1904	1904	0
409	20241223	135700	79836	1904	1904	1904	1904	0
410	20241223	135600	79836	1904	1904	1904	1904	0
411	20241223	135500	79836	1904	1904	1904	1904	0
412	20241223	135400	79836	1904	1904	1904	1904	0
413	20241223	135300	79836	1904	1904	1904	1904	0
414	20241223	135200	79836	1904	1904	1904	1904	0
415	20241223	135100	79836	1904	1904	1904	1904	0
416	20241223	135000	79836	1904	1904	1904	1904	0
417	20241223	134900	79836	1904	1904	1904	1904	0
418	20241223	134800	79836	1904	1904	1904	1904	0
419	20241223	134700	79836	1904	1904	1904	1904	0
420	20241223	134600	79836	1904	1904	1904	1904	0
421	20241223	134500	79836	1904	1904	1904	1904	0
422	20241223	134400	79836	1904	1904	1904	1904	0
423	20241223	134300	79836	1904	1904	1904	1904	0
424	20241223	134200	79836	1904	1904	1904	1904	0
425	20241223	134100	79836	1904	1904	1904	1904	0
426	20241223	134000	79836	1904	1904	1904	1904	0
427	20241223	133900	79836	1904	1904	1904	1904	0
428	20241223	133800	79836	1904	1904	1904	1904	0
429	20241223	133700	79836	1904	1904	1904	1904	0
430	20241223	133600	79836	1904	1904	1904	1904	0
431	20241223	133500	79836	1904	1904	1904	1904	4
432	20241223	133400	72220	1904	1904	1904	1904	5
433	20241223	133300	62700	1900	1900	1900	1900	0
434	20241223	133200	62700	1900	1900	1900	1900	0
435	20241223	133100	62700	1900	1900	1900	1900	0
436	20241223	133000	62700	1900	1900	1900	1900	0
437	20241223	132900	62700	1900	1900	1900	1900	0
438	20241223	132800	62700	1900	1900	1900	1900	0
439	20241223	132700	62700	1900	1900	1900	1900	0
440	20241223	132600	62700	1900	1900	1900	1900	0
441	20241223	132500	62700	1900	1900	1900	1900	0
442	20241223	132400	62700	1900	1900	1900	1900	0
443	20241223	132300	62700	1900	1900	1900	1900	0
444	20241223	132200	62700	1900	1900	1900	1900	0
445	20241223	132100	62700	1900	1900	1900	1900	0
446	20241223	132000	62700	1900	1900	1900	1900	0
447	20241223	131900	62700	1900	1900	1900	1900	0
448	20241223	131800	62700	1900	1900	1900	1900	0
449	20241223	131700	62700	1900	1900	1900	1900	0
450	20241223	131600	62700	1900	1900	1900	1900	0
451	20241223	131500	62700	1900	1900	1900	1900	0
452	20241223	131400	62700	1900	1900	1900	1900	0
453	20241223	131300	62700	1900	1900	1900	1900	0
454	20241223	131200	62700	1900	1900	1900	1900	0
455	20241223	131100	62700	1900	1900	1900	1900	0
456	20241223	131000	62700	1900	1900	1900	1900	0
457	20241223	130900	62700	1900	1900	1900	1900	0
458	20241223	130800	62700	1900	1900	1900	1900	0
459	20241223	130700	62700	1900	1900	1900	1900	0
460	20241223	130600	62700	1900	1900	1900	1900	0
461	20241223	130500	62700	1900	1900	1900	1900	0
462	20241223	130400	62700	1900	1900	1900	1900	0
463	20241223	130300	62700	1900	1900	1900	1900	0
464	20241223	130200	62700	1900	1900	1900	1900	0
465	20241223	130100	62700	1900	1900	1900	1900	0
466	20241223	130000	62700	1900	1900	1900	1900	0
467	20241223	125900	62700	1900	1900	1900	1900	0
468	20241223	125800	62700	1900	1900	1900	1900	0
469	20241223	125700	62700	1900	1900	1900	1900	0
470	20241223	125600	62700	1900	1900	1900	1900	0
471	20241223	125500	62700	1900	1900	1900	1900	0
472	20241223	125400	62700	1900	1900	1900	1900	0
473	20241223	125300	62700	1900	1900	1900	1900	0
474	20241223	125200	62700	1900	1900	1900	1900	0
475	20241223	125100	62700	1900	1900	1900	1900	0
476	20241223	125000	62700	1900	1900	1900	1900	0
477	20241223	124900	62700	1900	1900	1900	1900	0
478	20241223	124800	62700	1900	1900	1900	1900	0
479	20241223	124700	62700	1900	1900	1900	1900	0
480	20241223	124600	62700	1900	1900	1900	1900	0
481	20241223	124500	62700	1900	1900	1900	1900	0
482	20241223	124400	62700	1900	1900	1900	1900	0
483	20241223	124300	62700	1900	1900	1900	1900	0
484	20241223	124200	62700	1900	1900	1900	1900	0
485	20241223	124100	62700	1900	1900	1900	1900	0
486	20241223	124000	62700	1900	1900	1900	1900	0
487	20241223	123900	62700	1900	1900	1900	1900	0
488	20241223	123800	62700	1900	1900	1900	1900	0
489	20241223	123700	62700	1900	1900	1900	1900	0
490	20241223	123600	62700	1900	1900	1900	1900	0
491	20241223	123500	62700	1900	1900	1900	1900	0
492	20241223	123400	62700	1900	1900	1900	1900	0
493	20241223	123300	62700	1900	1900	1900	1900	0
494	20241223	123200	62700	1900	1900	1900	1900	0
495	20241223	123100	62700	1900	1900	1900	1900	0
496	20241223	123000	62700	1900	1900	1900	1900	0
497	20241223	122900	62700	1900	1900	1900	1900	0
498	20241223	122800	62700	1900	1900	1900	1900	0
499	20241223	122700	62700	1900	1900	1900	1900	0
500	20241223	122600	62700	1900	1900	1900	1900	0
501	20241223	122500	62700	1900	1900	1900	1900	0
502	20241223	122400	62700	1900	1900	1900	1900	0
503	20241223	122300	62700	1900	1900	1900	1900	0
504	20241223	122200	62700	1900	1900	1900	1900	0
505	20241223	122100	62700	1900	1900	1900	1900	0
506	20241223	122000	62700	1900	1900	1900	1900	0
507	20241223	121900	62700	1900	1900	1900	1900	0
508	20241223	121800	62700	1900	1900	1900	1900	0
509	20241223	121700	62700	1900	1900	1900	1900	0
510	20241223	121600	62700	1900	1900	1900	1900	0
511	20241223	121500	62700	1900	1900	1900	1900	0
512	20241223	121400	62700	1900	1900	1900	1900	0
513	20241223	121300	62700	1900	1900	1900	1900	0
514	20241223	121200	62700	1900	1900	1900	1900	0
515	20241223	121100	62700	1900	1900	1900	1900	0
516	20241223	121000	62700	1900	1900	1900	1900	0
517	20241223	120900	62700	1900	1900	1900	1900	0
518	20241223	120800	62700	1900	1900	1900	1900	0
519	20241223	120700	62700	1900	1900	1900	1900	0
520	20241223	120600	62700	1900	1900	1900	1900	0
521	20241223	120500	62700	1900	1900	1900	1900	0
522	20241223	120400	62700	1900	1900	1900	1900	0
523	20241223	120300	62700	1900	1900	1900	1900	0
524	20241223	120200	62700	1900	1900	1900	1900	0
525	20241223	120100	62700	1900	1900	1900	1900	0
526	20241223	120000	62700	1900	1900	1900	1900	0
527	20241223	115900	62700	1900	1900	1900	1900	0
528	20241223	115800	62700	1900	1900	1900	1900	0
529	20241223	115700	62700	1900	1900	1900	1900	0
530	20241223	115600	62700	1900	1900	1900	1900	0
531	20241223	115500	62700	1900	1900	1900	1900	0
532	20241223	115400	62700	1900	1900	1900	1900	0
533	20241223	115300	62700	1900	1900	1900	1900	0
534	20241223	115200	62700	1900	1900	1900	1900	0
535	20241223	115100	62700	1900	1900	1900	1900	0
536	20241223	115000	62700	1900	1900	1900	1900	0
537	20241223	114900	62700	1900	1900	1900	1900	0
538	20241223	114800	62700	1900	1900	1900	1900	0
539	20241223	114700	62700	1900	1900	1900	1900	0
540	20241223	114600	62700	1900	1900	1900	1900	0
541	20241223	114500	62700	1900	1900	1900	1900	0
542	20241223	114400	62700	1900	1900	1900	1900	0
543	20241223	114300	62700	1900	1900	1900	1900	0
544	20241223	114200	62700	1900	1900	1900	1900	0
545	20241223	114100	62700	1900	1900	1900	1900	0
546	20241223	114000	62700	1900	1900	1900	1900	0
547	20241223	113900	62700	1900	1900	1900	1900	0
548	20241223	113800	62700	1900	1900	1900	1900	0
549	20241223	113700	62700	1900	1900	1900	1900	0
550	20241223	113600	62700	1900	1900	1900	1900	0
551	20241223	113500	62700	1900	1900	1900	1900	0
552	20241223	113400	62700	1900	1900	1900	1900	0
553	20241223	113300	62700	1900	1900	1900	1900	0
554	20241223	113200	62700	1900	1900	1900	1900	0
555	20241223	113100	62700	1900	1900	1900	1900	0
556	20241223	113000	62700	1900	1900	1900	1900	0
557	20241223	112900	62700	1900	1900	1900	1900	0
558	20241223	112800	62700	1900	1900	1900	1900	0
559	20241223	112700	62700	1900	1900	1900	1900	0
560	20241223	112600	62700	1900	1900	1900	1900	0
561	20241223	112500	62700	1900	1900	1900	1900	0
562	20241223	112400	62700	1900	1900	1900	1900	0
563	20241223	112300	62700	1900	1900	1900	1900	0
564	20241223	112200	62700	1900	1900	1900	1900	0
565	20241223	112100	62700	1900	1900	1900	1900	0
566	20241223	112000	62700	1900	1900	1900	1900	0
567	20241223	111900	62700	1900	1900	1900	1900	0
568	20241223	111800	62700	1900	1900	1900	1900	0
569	20241223	111700	62700	1900	1900	1900	1900	0
570	20241223	111600	62700	1900	1900	1900	1900	0
571	20241223	111500	62700	1900	1900	1900	1900	0
572	20241223	111400	62700	1900	1900	1900	1900	0
573	20241223	111300	62700	1900	1900	1900	1900	0
574	20241223	111200	62700	1900	1900	1900	1900	0
575	20241223	111100	62700	1900	1900	1900	1900	0
576	20241223	111000	62700	1900	1900	1900	1900	0
577	20241223	110900	62700	1900	1900	1900	1900	0
578	20241223	110800	62700	1900	1900	1900	1900	0
579	20241223	110700	62700	1900	1900	1900	1900	0
580	20241223	110600	62700	1900	1900	1900	1900	0
581	20241223	110500	62700	1900	1900	1900	1900	0
582	20241223	110400	62700	1900	1900	1900	1900	0
583	20241223	110300	62700	1900	1900	1900	1900	0
584	20241223	110200	62700	1900	1900	1900	1900	0
585	20241223	110100	62700	1900	1900	1900	1900	0
586	20241223	110000	62700	1900	1900	1900	1900	0
587	20241223	105900	62700	1900	1900	1900	1900	0
588	20241223	105800	62700	1900	1900	1900	1900	0
589	20241223	105700	62700	1900	1900	1900	1900	0
590	20241223	105600	62700	1900	1900	1900	1900	0
591	20241223	105500	62700	1900	1900	1900	1900	0
592	20241223	105400	62700	1900	1900	1900	1900	0
593	20241223	105300	62700	1900	1900	1900	1900	0
594	20241223	105200	62700	1900	1900	1900	1900	0
595	20241223	105100	62700	1900	1900	1900	1900	0
596	20241223	105000	62700	1900	1900	1900	1900	0
597	20241223	104900	62700	1900	1900	1900	1900	0
598	20241223	104800	62700	1900	1900	1900	1900	0
599	20241223	104700	62700	1900	1900	1900	1900	0
600	20241223	104600	62700	1900	1900	1900	1900	0
601	20241223	104500	62700	1900	1900	1900	1900	0
602	20241223	104400	62700	1900	1900	1900	1900	0
603	20241223	104300	62700	1900	1900	1900	1900	0
604	20241223	104200	62700	1900	1900	1900	1900	0
605	20241223	104100	62700	1900	1900	1900	1900	0
606	20241223	104000	62700	1900	1900	1900	1900	0
607	20241223	103900	62700	1900	1900	1900	1900	0
608	20241223	103800	62700	1900	1900	1900	1900	0
609	20241223	103700	62700	1900	1900	1900	1900	0
610	20241223	103600	62700	1900	1900	1900	1900	0
611	20241223	103500	62700	1900	1900	1900	1900	0
612	20241223	103400	62700	1900	1900	1900	1900	0
613	20241223	103300	62700	1900	1900	1900	1900	0
614	20241223	103200	62700	1900	1900	1900	1900	0
615	20241223	103100	62700	1900	1900	1900	1900	0
616	20241223	103000	62700	1900	1900	1900	1900	0
617	20241223	102900	62700	1900	1900	1900	1900	0
618	20241223	102800	62700	1900	1900	1900	1900	0
619	20241223	102700	62700	1900	1900	1900	1900	0
620	20241223	102600	62700	1900	1900	1900	1900	0
621	20241223	102500	62700	1900	1900	1900	1900	0
622	20241223	102400	62700	1900	1900	1900	1900	0
623	20241223	102300	62700	1900	1900	1900	1900	0
624	20241223	102200	62700	1900	1900	1900	1900	0
625	20241223	102100	62700	1900	1900	1900	1900	0
626	20241223	102000	62700	1900	1900	1900	1900	0
627	20241223	101900	62700	1900	1900	1900	1900	0
628	20241223	101800	62700	1900	1900	1900	1900	0
629	20241223	101700	62700	1900	1900	1900	1900	0
630	20241223	101600	62700	1900	1900	1900	1900	0
631	20241223	101500	62700	1900	1900	1900	1900	0
632	20241223	101400	62700	1900	1900	1900	1900	0
633	20241223	101300	62700	1900	1900	1900	1900	0
634	20241223	101200	62700	1900	1900	1900	1900	0
635	20241223	101100	62700	1900	1900	1900	1900	0
636	20241223	101000	62700	1900	1900	1900	1900	0
637	20241223	100900	62700	1900	1900	1900	1900	0
638	20241223	100800	62700	1900	1900	1900	1900	0
639	20241223	100700	62700	1900	1900	1900	1900	0
640	20241223	100600	62700	1900	1900	1900	1900	0
641	20241223	100500	62700	1900	1900	1900	1900	0
642	20241223	100400	62700	1900	1900	1900	1900	0
643	20241223	100300	62700	1900	1900	1900	1900	0
644	20241223	100200	62700	1900	1900	1900	1900	0
645	20241223	100100	62700	1900	1900	1900	1900	0
646	20241223	100000	62700	1900	1900	1900	1900	0
647	20241223	095900	62700	1900	1900	1900	1900	0
648	20241223	095800	62700	1900	1900	1900	1900	0
649	20241223	095700	62700	1900	1900	1900	1900	0
650	20241223	095600	62700	1900	1900	1900	1900	0
651	20241223	095500	62700	1900	1900	1900	1900	0
652	20241223	095400	62700	1900	1900	1900	1900	0
653	20241223	095300	62700	1900	1900	1900	1900	0
654	20241223	095200	62700	1900	1900	1900	1900	0
655	20241223	095100	62700	1900	1900	1900	1900	0
656	20241223	095000	62700	1900	1900	1900	1900	0
657	20241223	094900	62700	1900	1900	1900	1900	0
658	20241223	094800	62700	1900	1900	1900	1900	0
659	20241223	094700	62700	1900	1900	1900	1900	0
660	20241223	094600	62700	1900	1900	1900	1900	0
661	20241223	094500	62700	1900	1900	1900	1900	0
662	20241223	094400	62700	1900	1900	1900	1900	0
663	20241223	094300	62700	1900	1900	1900	1900	0
664	20241223	094200	62700	1900	1900	1900	1900	0
665	20241223	094100	62700	1900	1900	1900	1900	0
666	20241223	094000	62700	1900	1900	1900	1900	0
667	20241223	093900	62700	1900	1900	1900	1900	0
668	20241223	093800	62700	1900	1900	1900	1900	0
669	20241223	093700	62700	1900	1900	1900	1900	0
670	20241223	093600	62700	1900	1900	1900	1900	0
671	20241223	093500	62700	1900	1900	1900	1900	0
672	20241223	093400	62700	1900	1900	1900	1900	0
673	20241223	093300	62700	1900	1900	1900	1900	0
674	20241223	093200	62700	1900	1900	1900	1900	0
675	20241223	093100	62700	1900	1900	1900	1900	0
676	20241223	093000	62700	1900	1900	1900	1900	0
677	20241223	092900	62700	1900	1900	1900	1900	0
678	20241223	092800	62700	1900	1900	1900	1900	0
679	20241223	092700	62700	1900	1900	1900	1900	0
680	20241223	092600	62700	1900	1900	1900	1900	0
681	20241223	092500	62700	1900	1900	1900	1900	0
682	20241223	092400	62700	1900	1900	1900	1900	0
683	20241223	092300	62700	1900	1900	1900	1900	0
684	20241223	092200	62700	1900	1900	1900	1900	0
685	20241223	092100	62700	1900	1900	1900	1900	0
686	20241223	092000	62700	1900	1900	1900	1900	0
687	20241223	091900	62700	1900	1900	1900	1900	0
688	20241223	091800	62700	1900	1900	1900	1900	0
689	20241223	091700	62700	1900	1900	1900	1900	0
690	20241223	091600	62700	1900	1900	1900	1900	0
691	20241223	091500	62700	1900	1900	1900	1900	0
692	20241223	091400	62700	1900	1900	1900	1900	0
693	20241223	091300	62700	1900	1900	1900	1900	0
694	20241223	091200	62700	1900	1900	1900	1900	0
695	20241223	091100	62700	1900	1900	1900	1900	0
696	20241223	091000	62700	1900	1900	1900	1900	0
697	20241223	090900	62700	1900	1900	1900	1900	0
698	20241223	090800	62700	1900	1900	1900	1900	0
699	20241223	090700	62700	1900	1900	1900	1900	0
700	20241223	090600	62700	1900	1900	1900	1900	0
701	20241223	090500	62700	1900	1900	1900	1900	0
702	20241223	090400	62700	1900	1900	1900	1900	0
703	20241223	090300	62700	1900	1900	1900	1900	0
704	20241223	090200	62700	1900	1900	1900	1900	0
705	20241223	090100	62700	1900	1900	1900	1900	0
706	20241223	090000	62700	1900	1900	1900	1900	33