KissMeData/448780/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	214400	23135	1930	1930	1930	1930	2
3	20241216	214300	23135	1930	1930	1930	1930	0
4	20241216	214200	23135	1930	1930	1930	1930	0
5	20241216	214100	23135	1930	1930	1930	1930	0
6	20241216	214000	23135	1930	1930	1930	1930	0
7	20241216	213900	23135	1930	1930	1930	1930	0
8	20241216	213800	23135	1930	1930	1930	1930	0
9	20241216	213700	23135	1930	1930	1930	1930	0
10	20241216	213600	23135	1930	1930	1930	1930	0
11	20241216	213500	23135	1930	1930	1930	1930	0
12	20241216	213400	23135	1930	1930	1930	1930	0
13	20241216	213300	23135	1930	1930	1930	1930	0
14	20241216	213200	23135	1930	1930	1930	1930	0
15	20241216	213100	23135	1930	1930	1930	1930	0
16	20241216	213000	23135	1930	1930	1930	1930	0
17	20241216	212900	23135	1930	1930	1930	1930	0
18	20241216	212800	23135	1930	1930	1930	1930	0
19	20241216	212700	23135	1930	1930	1930	1930	0
20	20241216	212600	23135	1930	1930	1930	1930	0
21	20241216	212500	23135	1930	1930	1930	1930	0
22	20241216	212400	23135	1930	1930	1930	1930	0
23	20241216	212300	23135	1930	1930	1930	1930	0
24	20241216	212200	23135	1930	1930	1930	1930	0
25	20241216	212100	23135	1930	1930	1930	1930	0
26	20241216	212000	23135	1930	1930	1930	1930	0
27	20241216	211900	23135	1930	1930	1930	1930	0
28	20241216	211800	23135	1930	1930	1930	1930	0
29	20241216	211700	23135	1930	1930	1930	1930	0
30	20241216	211600	23135	1930	1930	1930	1930	0
31	20241216	211500	23135	1930	1930	1930	1930	0
32	20241216	211400	23135	1930	1930	1930	1930	2
33	20241216	211300	23135	1930	1930	1930	1930	0
34	20241216	211200	23135	1930	1930	1930	1930	0
35	20241216	211100	23135	1930	1930	1930	1930	0
36	20241216	211000	23135	1930	1930	1930	1930	0
37	20241216	210900	23135	1930	1930	1930	1930	0
38	20241216	210800	23135	1930	1930	1930	1930	0
39	20241216	210700	23135	1930	1930	1930	1930	0
40	20241216	210600	23135	1930	1930	1930	1930	0
41	20241216	210500	23135	1930	1930	1930	1930	0
42	20241216	210400	23135	1930	1930	1930	1930	0
43	20241216	210300	23135	1930	1930	1930	1930	0
44	20241216	210200	23135	1930	1930	1930	1930	0
45	20241216	210100	23135	1930	1930	1930	1930	0
46	20241216	210000	23135	1930	1930	1930	1930	0
47	20241216	205900	23135	1930	1930	1930	1930	0
48	20241216	205800	23135	1930	1930	1930	1930	0
49	20241216	205700	23135	1930	1930	1930	1930	0
50	20241216	205600	23135	1930	1930	1930	1930	0
51	20241216	205500	23135	1930	1930	1930	1930	0
52	20241216	205400	23135	1930	1930	1930	1930	0
53	20241216	205300	23135	1930	1930	1930	1930	0
54	20241216	205200	23135	1930	1930	1930	1930	0
55	20241216	205100	23135	1930	1930	1930	1930	0
56	20241216	205000	23135	1930	1930	1930	1930	0
57	20241216	204900	23135	1930	1930	1930	1930	0
58	20241216	204800	23135	1930	1930	1930	1930	0
59	20241216	204700	23135	1930	1930	1930	1930	0
60	20241216	204600	23135	1930	1930	1930	1930	0
61	20241216	204500	23135	1930	1930	1930	1930	0
62	20241216	204400	23135	1930	1930	1930	1930	2
63	20241216	204300	23135	1930	1930	1930	1930	0
64	20241216	204200	23135	1930	1930	1930	1930	0
65	20241216	204100	23135	1930	1930	1930	1930	0
66	20241216	204000	23135	1930	1930	1930	1930	0
67	20241216	203900	23135	1930	1930	1930	1930	0
68	20241216	203800	23135	1930	1930	1930	1930	0
69	20241216	203700	23135	1930	1930	1930	1930	0
70	20241216	203600	23135	1930	1930	1930	1930	0
71	20241216	203500	23135	1930	1930	1930	1930	0
72	20241216	203400	23135	1930	1930	1930	1930	0
73	20241216	203300	23135	1930	1930	1930	1930	0
74	20241216	203200	23135	1930	1930	1930	1930	0
75	20241216	203100	23135	1930	1930	1930	1930	0
76	20241216	203000	23135	1930	1930	1930	1930	0
77	20241216	202900	23135	1930	1930	1930	1930	0
78	20241216	202800	23135	1930	1930	1930	1930	0
79	20241216	202700	23135	1930	1930	1930	1930	0
80	20241216	202600	23135	1930	1930	1930	1930	0
81	20241216	202500	23135	1930	1930	1930	1930	0
82	20241216	202400	23135	1930	1930	1930	1930	0
83	20241216	202300	23135	1930	1930	1930	1930	0
84	20241216	202200	23135	1930	1930	1930	1930	0
85	20241216	202100	23135	1930	1930	1930	1930	0
86	20241216	202000	23135	1930	1930	1930	1930	0
87	20241216	201900	23135	1930	1930	1930	1930	0
88	20241216	201800	23135	1930	1930	1930	1930	0
89	20241216	201700	23135	1930	1930	1930	1930	0
90	20241216	201600	23135	1930	1930	1930	1930	0
91	20241216	201500	23135	1930	1930	1930	1930	0
92	20241216	201400	23135	1930	1930	1930	1930	2
93	20241216	201300	23135	1930	1930	1930	1930	0
94	20241216	201200	23135	1930	1930	1930	1930	0
95	20241216	201100	23135	1930	1930	1930	1930	0
96	20241216	201000	23135	1930	1930	1930	1930	0
97	20241216	200900	23135	1930	1930	1930	1930	0
98	20241216	200800	23135	1930	1930	1930	1930	0
99	20241216	200700	23135	1930	1930	1930	1930	0
100	20241216	200600	23135	1930	1930	1930	1930	0
101	20241216	200500	23135	1930	1930	1930	1930	0
102	20241216	200400	23135	1930	1930	1930	1930	0
103	20241216	200300	23135	1930	1930	1930	1930	0
104	20241216	200200	23135	1930	1930	1930	1930	0
105	20241216	200100	23135	1930	1930	1930	1930	0
106	20241216	200000	23135	1930	1930	1930	1930	0
107	20241216	195900	23135	1930	1930	1930	1930	0
108	20241216	195800	23135	1930	1930	1930	1930	0
109	20241216	195700	23135	1930	1930	1930	1930	0
110	20241216	195600	23135	1930	1930	1930	1930	0
111	20241216	195500	23135	1930	1930	1930	1930	0
112	20241216	195400	23135	1930	1930	1930	1930	0
113	20241216	195300	23135	1930	1930	1930	1930	0
114	20241216	195200	23135	1930	1930	1930	1930	0
115	20241216	195100	23135	1930	1930	1930	1930	0
116	20241216	195000	23135	1930	1930	1930	1930	0
117	20241216	194900	23135	1930	1930	1930	1930	0
118	20241216	194800	23135	1930	1930	1930	1930	0
119	20241216	194700	23135	1930	1930	1930	1930	0
120	20241216	194600	23135	1930	1930	1930	1930	0
121	20241216	194500	23135	1930	1930	1930	1930	0
122	20241216	194400	23135	1930	1930	1930	1930	2
123	20241216	194300	23135	1930	1930	1930	1930	0
124	20241216	194200	23135	1930	1930	1930	1930	0
125	20241216	194100	23135	1930	1930	1930	1930	0
126	20241216	194000	23135	1930	1930	1930	1930	0
127	20241216	193900	23135	1930	1930	1930	1930	0
128	20241216	193800	23135	1930	1930	1930	1930	0
129	20241216	193700	23135	1930	1930	1930	1930	0
130	20241216	193600	23135	1930	1930	1930	1930	0
131	20241216	193500	23135	1930	1930	1930	1930	0
132	20241216	193400	23135	1930	1930	1930	1930	0
133	20241216	193300	23135	1930	1930	1930	1930	0
134	20241216	193200	23135	1930	1930	1930	1930	0
135	20241216	193100	23135	1930	1930	1930	1930	0
136	20241216	193000	23135	1930	1930	1930	1930	0
137	20241216	192900	23135	1930	1930	1930	1930	0
138	20241216	192800	23135	1930	1930	1930	1930	0
139	20241216	192700	23135	1930	1930	1930	1930	0
140	20241216	192600	23135	1930	1930	1930	1930	0
141	20241216	192500	23135	1930	1930	1930	1930	0
142	20241216	192400	23135	1930	1930	1930	1930	0
143	20241216	192300	23135	1930	1930	1930	1930	0
144	20241216	192200	23135	1930	1930	1930	1930	0
145	20241216	192100	23135	1930	1930	1930	1930	0
146	20241216	192000	23135	1930	1930	1930	1930	0
147	20241216	191900	23135	1930	1930	1930	1930	0
148	20241216	191800	23135	1930	1930	1930	1930	0
149	20241216	191700	23135	1930	1930	1930	1930	0
150	20241216	191600	23135	1930	1930	1930	1930	0
151	20241216	191500	23135	1930	1930	1930	1930	0
152	20241216	191400	23135	1930	1930	1930	1930	2
153	20241216	191300	23135	1930	1930	1930	1930	0
154	20241216	191200	23135	1930	1930	1930	1930	0
155	20241216	191100	23135	1930	1930	1930	1930	0
156	20241216	191000	23135	1930	1930	1930	1930	0
157	20241216	190900	23135	1930	1930	1930	1930	0
158	20241216	190800	23135	1930	1930	1930	1930	0
159	20241216	190700	23135	1930	1930	1930	1930	0
160	20241216	190600	23135	1930	1930	1930	1930	0
161	20241216	190500	23135	1930	1930	1930	1930	0
162	20241216	190400	23135	1930	1930	1930	1930	0
163	20241216	190300	23135	1930	1930	1930	1930	0
164	20241216	190200	23135	1930	1930	1930	1930	0
165	20241216	190100	23135	1930	1930	1930	1930	0
166	20241216	190000	23135	1930	1930	1930	1930	0
167	20241216	185900	23135	1930	1930	1930	1930	0
168	20241216	185800	23135	1930	1930	1930	1930	0
169	20241216	185700	23135	1930	1930	1930	1930	0
170	20241216	185600	23135	1930	1930	1930	1930	0
171	20241216	185500	23135	1930	1930	1930	1930	0
172	20241216	185400	23135	1930	1930	1930	1930	0
173	20241216	185300	23135	1930	1930	1930	1930	0
174	20241216	185200	23135	1930	1930	1930	1930	0
175	20241216	185100	23135	1930	1930	1930	1930	0
176	20241216	185000	23135	1930	1930	1930	1930	0
177	20241216	184900	23135	1930	1930	1930	1930	0
178	20241216	184800	23135	1930	1930	1930	1930	0
179	20241216	184700	23135	1930	1930	1930	1930	0
180	20241216	184600	23135	1930	1930	1930	1930	0
181	20241216	184500	23135	1930	1930	1930	1930	0
182	20241216	184400	23135	1930	1930	1930	1930	2
183	20241216	184300	23135	1930	1930	1930	1930	0
184	20241216	184200	23135	1930	1930	1930	1930	0
185	20241216	184100	23135	1930	1930	1930	1930	0
186	20241216	184000	23135	1930	1930	1930	1930	0
187	20241216	183900	23135	1930	1930	1930	1930	0
188	20241216	183800	23135	1930	1930	1930	1930	0
189	20241216	183700	23135	1930	1930	1930	1930	0
190	20241216	183600	23135	1930	1930	1930	1930	0
191	20241216	183500	23135	1930	1930	1930	1930	0
192	20241216	183400	23135	1930	1930	1930	1930	0
193	20241216	183300	23135	1930	1930	1930	1930	0
194	20241216	183200	23135	1930	1930	1930	1930	0
195	20241216	183100	23135	1930	1930	1930	1930	0
196	20241216	183000	23135	1930	1930	1930	1930	0
197	20241216	182900	23135	1930	1930	1930	1930	0
198	20241216	182800	23135	1930	1930	1930	1930	0
199	20241216	182700	23135	1930	1930	1930	1930	0
200	20241216	182600	23135	1930	1930	1930	1930	0
201	20241216	182500	23135	1930	1930	1930	1930	0
202	20241216	182400	23135	1930	1930	1930	1930	0
203	20241216	182300	23135	1930	1930	1930	1930	0
204	20241216	182200	23135	1930	1930	1930	1930	0
205	20241216	182100	23135	1930	1930	1930	1930	0
206	20241216	182000	23135	1930	1930	1930	1930	0
207	20241216	181900	23135	1930	1930	1930	1930	0
208	20241216	181800	23135	1930	1930	1930	1930	0
209	20241216	181700	23135	1930	1930	1930	1930	0
210	20241216	181600	23135	1930	1930	1930	1930	0
211	20241216	181500	23135	1930	1930	1930	1930	0
212	20241216	181400	23135	1930	1930	1930	1930	2
213	20241216	181300	23135	1930	1930	1930	1930	0
214	20241216	181200	23135	1930	1930	1930	1930	0
215	20241216	181100	23135	1930	1930	1930	1930	0
216	20241216	181000	23135	1930	1930	1930	1930	0
217	20241216	180900	23135	1930	1930	1930	1930	0
218	20241216	180800	23135	1930	1930	1930	1930	0
219	20241216	180700	23135	1930	1930	1930	1930	0
220	20241216	180600	23135	1930	1930	1930	1930	0
221	20241216	180500	23135	1930	1930	1930	1930	0
222	20241216	180400	23135	1930	1930	1930	1930	0
223	20241216	180300	23135	1930	1930	1930	1930	0
224	20241216	180200	23135	1930	1930	1930	1930	0
225	20241216	180100	23135	1930	1930	1930	1930	0
226	20241216	180000	23135	1930	1930	1930	1930	0
227	20241216	175900	23135	1930	1930	1930	1930	0
228	20241216	175800	23135	1930	1930	1930	1930	0
229	20241216	175700	23135	1930	1930	1930	1930	0
230	20241216	175600	23135	1930	1930	1930	1930	0
231	20241216	175500	23135	1930	1930	1930	1930	0
232	20241216	175400	23135	1930	1930	1930	1930	0
233	20241216	175300	23135	1930	1930	1930	1930	0
234	20241216	175200	23135	1930	1930	1930	1930	0
235	20241216	175100	23135	1930	1930	1930	1930	0
236	20241216	175000	23135	1930	1930	1930	1930	0
237	20241216	174900	23135	1930	1930	1930	1930	0
238	20241216	174800	23135	1930	1930	1930	1930	0
239	20241216	174700	23135	1930	1930	1930	1930	0
240	20241216	174600	23135	1930	1930	1930	1930	0
241	20241216	174500	23135	1930	1930	1930	1930	0
242	20241216	174400	23135	1930	1930	1930	1930	2
243	20241216	174300	23135	1930	1930	1930	1930	0
244	20241216	174200	23135	1930	1930	1930	1930	0
245	20241216	174100	23135	1930	1930	1930	1930	0
246	20241216	174000	23135	1930	1930	1930	1930	0
247	20241216	173900	23135	1930	1930	1930	1930	0
248	20241216	173800	23135	1930	1930	1930	1930	0
249	20241216	173700	23135	1930	1930	1930	1930	0
250	20241216	173600	23135	1930	1930	1930	1930	0
251	20241216	173500	23135	1930	1930	1930	1930	0
252	20241216	173400	23135	1930	1930	1930	1930	0
253	20241216	173300	23135	1930	1930	1930	1930	0
254	20241216	173200	23135	1930	1930	1930	1930	0
255	20241216	173100	23135	1930	1930	1930	1930	0
256	20241216	173000	23135	1930	1930	1930	1930	0
257	20241216	172900	23135	1930	1930	1930	1930	0
258	20241216	172800	23135	1930	1930	1930	1930	0
259	20241216	172700	23135	1930	1930	1930	1930	0
260	20241216	172600	23135	1930	1930	1930	1930	0
261	20241216	172500	23135	1930	1930	1930	1930	0
262	20241216	172400	23135	1930	1930	1930	1930	0
263	20241216	172300	23135	1930	1930	1930	1930	0
264	20241216	172200	23135	1930	1930	1930	1930	0
265	20241216	172100	23135	1930	1930	1930	1930	0
266	20241216	172000	23135	1930	1930	1930	1930	0
267	20241216	171900	23135	1930	1930	1930	1930	0
268	20241216	171800	23135	1930	1930	1930	1930	0
269	20241216	171700	23135	1930	1930	1930	1930	0
270	20241216	171600	23135	1930	1930	1930	1930	0
271	20241216	171500	23135	1930	1930	1930	1930	0
272	20241216	171400	23135	1930	1930	1930	1930	2
273	20241216	171300	23135	1930	1930	1930	1930	0
274	20241216	171200	23135	1930	1930	1930	1930	0
275	20241216	171100	23135	1930	1930	1930	1930	0
276	20241216	171000	23135	1930	1930	1930	1930	0
277	20241216	170900	23135	1930	1930	1930	1930	0
278	20241216	170800	23135	1930	1930	1930	1930	0
279	20241216	170700	23135	1930	1930	1930	1930	0
280	20241216	170600	23135	1930	1930	1930	1930	0
281	20241216	170500	23135	1930	1930	1930	1930	0
282	20241216	170400	23135	1930	1930	1930	1930	0
283	20241216	170300	23135	1930	1930	1930	1930	0
284	20241216	170200	23135	1930	1930	1930	1930	0
285	20241216	170100	23135	1930	1930	1930	1930	0
286	20241216	170000	23135	1930	1930	1930	1930	0
287	20241216	165900	23135	1930	1930	1930	1930	0
288	20241216	165800	23135	1930	1930	1930	1930	0
289	20241216	165700	23135	1930	1930	1930	1930	0
290	20241216	165600	23135	1930	1930	1930	1930	0
291	20241216	165500	23135	1930	1930	1930	1930	0
292	20241216	165400	23135	1930	1930	1930	1930	0
293	20241216	165300	23135	1930	1930	1930	1930	0
294	20241216	165200	23135	1930	1930	1930	1930	0
295	20241216	165100	23135	1930	1930	1930	1930	0
296	20241216	165000	23135	1930	1930	1930	1930	0
297	20241216	164900	23135	1930	1930	1930	1930	0
298	20241216	164800	23135	1930	1930	1930	1930	0
299	20241216	164700	23135	1930	1930	1930	1930	0
300	20241216	164600	23135	1930	1930	1930	1930	0
301	20241216	164500	23135	1930	1930	1930	1930	0
302	20241216	164400	23135	1930	1930	1930	1930	2
303	20241216	164300	23135	1930	1930	1930	1930	0
304	20241216	164200	23135	1930	1930	1930	1930	0
305	20241216	164100	23135	1930	1930	1930	1930	0
306	20241216	164000	23135	1930	1930	1930	1930	0
307	20241216	163900	23135	1930	1930	1930	1930	0
308	20241216	163800	23135	1930	1930	1930	1930	0
309	20241216	163700	23135	1930	1930	1930	1930	0
310	20241216	163600	23135	1930	1930	1930	1930	0
311	20241216	163500	23135	1930	1930	1930	1930	0
312	20241216	163400	23135	1930	1930	1930	1930	0
313	20241216	163300	23135	1930	1930	1930	1930	0
314	20241216	163200	23135	1930	1930	1930	1930	0
315	20241216	163100	23135	1930	1930	1930	1930	0
316	20241216	163000	23135	1930	1930	1930	1930	0
317	20241216	162900	23135	1930	1930	1930	1930	0
318	20241216	162800	23135	1930	1930	1930	1930	0
319	20241216	162700	23135	1930	1930	1930	1930	0
320	20241216	162600	23135	1930	1930	1930	1930	0
321	20241216	162500	23135	1930	1930	1930	1930	0
322	20241216	162400	23135	1930	1930	1930	1930	0
323	20241216	162300	23135	1930	1930	1930	1930	0
324	20241216	162200	23135	1930	1930	1930	1930	0
325	20241216	162100	23135	1930	1930	1930	1930	0
326	20241216	162000	23135	1930	1930	1930	1930	0
327	20241216	161900	23135	1930	1930	1930	1930	0
328	20241216	161800	23135	1930	1930	1930	1930	0
329	20241216	161700	23135	1930	1930	1930	1930	0
330	20241216	161600	23135	1930	1930	1930	1930	0
331	20241216	161500	23135	1930	1930	1930	1930	0
332	20241216	161400	23135	1930	1930	1930	1930	2
333	20241216	161300	23135	1930	1930	1930	1930	0
334	20241216	161200	23135	1930	1930	1930	1930	0
335	20241216	161100	23135	1930	1930	1930	1930	0
336	20241216	161000	23135	1930	1930	1930	1930	0
337	20241216	160900	23135	1930	1930	1930	1930	0
338	20241216	160800	23135	1930	1930	1930	1930	0
339	20241216	160700	23135	1930	1930	1930	1930	0
340	20241216	160600	23135	1930	1930	1930	1930	0
341	20241216	160500	23135	1930	1930	1930	1930	0
342	20241216	160400	23135	1930	1930	1930	1930	0
343	20241216	160300	23135	1930	1930	1930	1930	0
344	20241216	160200	23135	1930	1930	1930	1930	0
345	20241216	160100	23135	1930	1930	1930	1930	0
346	20241216	160000	23135	1930	1930	1930	1930	0
347	20241216	155900	23135	1930	1930	1930	1930	0
348	20241216	155800	23135	1930	1930	1930	1930	0
349	20241216	155700	23135	1930	1930	1930	1930	0
350	20241216	155600	23135	1930	1930	1930	1930	0
351	20241216	155500	23135	1930	1930	1930	1930	0
352	20241216	155400	23135	1930	1930	1930	1930	0
353	20241216	155300	23135	1930	1930	1930	1930	0
354	20241216	155200	23135	1930	1930	1930	1930	0
355	20241216	155100	23135	1930	1930	1930	1930	0
356	20241216	155000	23135	1930	1930	1930	1930	0
357	20241216	154900	23135	1930	1930	1930	1930	0
358	20241216	154800	23135	1930	1930	1930	1930	0
359	20241216	154700	23135	1930	1930	1930	1930	0
360	20241216	154600	23135	1930	1930	1930	1930	0
361	20241216	154500	23135	1930	1930	1930	1930	0
362	20241216	154400	23135	1930	1930	1930	1930	2
363	20241216	154300	23135	1930	1930	1930	1930	0
364	20241216	154200	23135	1930	1930	1930	1930	0
365	20241216	154100	23135	1930	1930	1930	1930	0
366	20241216	154000	23135	1930	1930	1930	1930	0
367	20241216	153900	23135	1930	1930	1930	1930	0
368	20241216	153800	23135	1930	1930	1930	1930	0
369	20241216	153700	23135	1930	1930	1930	1930	0
370	20241216	153600	23135	1930	1930	1930	1930	0
371	20241216	153500	23135	1930	1930	1930	1930	0
372	20241216	153400	23135	1930	1930	1930	1930	0
373	20241216	153300	23135	1930	1930	1930	1930	0
374	20241216	153200	23135	1930	1930	1930	1930	0
375	20241216	153100	23135	1930	1930	1930	1930	0
376	20241216	153000	23135	1930	1930	1930	1930	2
377	20241216	152900	19275	1925	1925	1925	1925	0
378	20241216	152800	19275	1925	1925	1925	1925	0
379	20241216	152700	19275	1925	1925	1925	1925	0
380	20241216	152600	19275	1925	1925	1925	1925	0
381	20241216	152500	19275	1925	1925	1925	1925	0
382	20241216	152400	19275	1925	1925	1925	1925	0
383	20241216	152300	19275	1925	1925	1925	1925	0
384	20241216	152200	19275	1925	1925	1925	1925	0
385	20241216	152100	19275	1925	1925	1925	1925	0
386	20241216	152000	19275	1925	1925	1925	1925	0
387	20241216	151900	19275	1925	1925	1925	1925	0
388	20241216	151800	19275	1925	1925	1925	1925	0
389	20241216	151700	19275	1925	1925	1925	1925	0
390	20241216	151600	19275	1925	1925	1925	1925	0
391	20241216	151500	19275	1925	1925	1925	1925	0
392	20241216	151400	19275	1925	1925	1925	1925	0
393	20241216	151300	19275	1925	1925	1925	1925	0
394	20241216	151200	19275	1925	1925	1925	1925	0
395	20241216	151100	19275	1925	1925	1925	1925	0
396	20241216	151000	19275	1925	1925	1925	1925	0
397	20241216	150900	19275	1925	1925	1925	1925	0
398	20241216	150800	19275	1925	1925	1925	1925	8
399	20241216	150700	3875	1925	1925	1925	1925	0
400	20241216	150600	3875	1925	1925	1925	1925	0
401	20241216	150500	3875	1925	1925	1925	1925	0
402	20241216	150400	3875	1925	1925	1925	1925	0
403	20241216	150300	3875	1925	1925	1925	1925	0
404	20241216	150200	3875	1925	1925	1925	1925	0
405	20241216	150100	3875	1925	1925	1925	1925	0
406	20241216	150000	3875	1925	1925	1925	1925	0
407	20241216	145900	3875	1925	1925	1925	1925	0
408	20241216	145800	3875	1925	1925	1925	1925	0
409	20241216	145700	3875	1925	1925	1925	1925	0
410	20241216	145600	3875	1925	1925	1925	1925	0
411	20241216	145500	3875	1925	1925	1925	1925	0
412	20241216	145400	3875	1925	1925	1925	1925	0
413	20241216	145300	3875	1925	1925	1925	1925	0
414	20241216	145200	3875	1925	1925	1925	1925	0
415	20241216	145100	3875	1925	1925	1925	1925	0
416	20241216	145000	3875	1925	1925	1925	1925	0
417	20241216	144900	3875	1925	1925	1925	1925	0
418	20241216	144800	3875	1925	1925	1925	1925	0
419	20241216	144700	3875	1925	1925	1925	1925	0
420	20241216	144600	3875	1925	1925	1925	1925	0
421	20241216	144500	3875	1925	1925	1925	1925	0
422	20241216	144400	3875	1925	1925	1925	1925	0
423	20241216	144300	3875	1925	1925	1925	1925	0
424	20241216	144200	3875	1925	1925	1925	1925	0
425	20241216	144100	3875	1925	1925	1925	1925	0
426	20241216	144000	3875	1925	1925	1925	1925	0
427	20241216	143900	3875	1925	1925	1925	1925	0
428	20241216	143800	3875	1925	1925	1925	1925	0
429	20241216	143700	3875	1925	1925	1925	1925	0
430	20241216	143600	3875	1925	1925	1925	1925	0
431	20241216	143500	3875	1925	1925	1925	1925	0
432	20241216	143400	3875	1925	1925	1925	1925	0
433	20241216	143300	3875	1925	1925	1925	1925	0
434	20241216	143200	3875	1925	1925	1925	1925	0
435	20241216	143100	3875	1925	1925	1925	1925	0
436	20241216	143000	3875	1925	1925	1925	1925	0
437	20241216	142900	3875	1925	1925	1925	1925	0
438	20241216	142800	3875	1925	1925	1925	1925	0
439	20241216	142700	3875	1925	1925	1925	1925	0
440	20241216	142600	3875	1925	1925	1925	1925	0
441	20241216	142500	3875	1925	1925	1925	1925	0
442	20241216	142400	3875	1925	1925	1925	1925	1
443	20241216	142300	1950	1950	1950	1950	1950	0
444	20241216	142200	1950	1950	1950	1950	1950	0
445	20241216	142100	1950	1950	1950	1950	1950	0
446	20241216	142000	1950	1950	1950	1950	1950	0
447	20241216	141900	1950	1950	1950	1950	1950	0
448	20241216	141800	1950	1950	1950	1950	1950	0
449	20241216	141700	1950	1950	1950	1950	1950	0
450	20241216	141600	1950	1950	1950	1950	1950	0
451	20241216	141500	1950	1950	1950	1950	1950	0
452	20241216	141400	1950	1950	1950	1950	1950	0
453	20241216	141300	1950	1950	1950	1950	1950	0
454	20241216	141200	1950	1950	1950	1950	1950	0
455	20241216	141100	1950	1950	1950	1950	1950	0
456	20241216	141000	1950	1950	1950	1950	1950	0
457	20241216	140900	1950	1950	1950	1950	1950	0
458	20241216	140800	1950	1950	1950	1950	1950	0
459	20241216	140700	1950	1950	1950	1950	1950	0
460	20241216	140600	1950	1950	1950	1950	1950	0
461	20241216	140500	1950	1950	1950	1950	1950	0
462	20241216	140400	1950	1950	1950	1950	1950	0
463	20241216	140300	1950	1950	1950	1950	1950	0
464	20241216	140200	1950	1950	1950	1950	1950	0
465	20241216	140100	1950	1950	1950	1950	1950	0
466	20241216	140000	1950	1950	1950	1950	1950	0
467	20241216	135900	1950	1950	1950	1950	1950	0
468	20241216	135800	1950	1950	1950	1950	1950	0
469	20241216	135700	1950	1950	1950	1950	1950	0
470	20241216	135600	1950	1950	1950	1950	1950	0
471	20241216	135500	1950	1950	1950	1950	1950	0
472	20241216	135400	1950	1950	1950	1950	1950	0
473	20241216	135300	1950	1950	1950	1950	1950	0
474	20241216	135200	1950	1950	1950	1950	1950	0
475	20241216	135100	1950	1950	1950	1950	1950	0
476	20241216	135000	1950	1950	1950	1950	1950	0
477	20241216	134900	1950	1950	1950	1950	1950	0
478	20241216	134800	1950	1950	1950	1950	1950	0
479	20241216	134700	1950	1950	1950	1950	1950	0
480	20241216	134600	1950	1950	1950	1950	1950	0
481	20241216	134500	1950	1950	1950	1950	1950	0
482	20241216	134400	1950	1950	1950	1950	1950	0
483	20241216	134300	1950	1950	1950	1950	1950	0
484	20241216	134200	1950	1950	1950	1950	1950	0
485	20241216	134100	1950	1950	1950	1950	1950	0
486	20241216	134000	1950	1950	1950	1950	1950	0
487	20241216	133900	1950	1950	1950	1950	1950	0
488	20241216	133800	1950	1950	1950	1950	1950	0
489	20241216	133700	1950	1950	1950	1950	1950	0
490	20241216	133600	1950	1950	1950	1950	1950	0
491	20241216	133500	1950	1950	1950	1950	1950	0
492	20241216	133400	1950	1950	1950	1950	1950	0
493	20241216	133300	1950	1950	1950	1950	1950	0
494	20241216	133200	1950	1950	1950	1950	1950	0
495	20241216	133100	1950	1950	1950	1950	1950	0
496	20241216	133000	1950	1950	1950	1950	1950	0
497	20241216	132900	1950	1950	1950	1950	1950	0
498	20241216	132800	1950	1950	1950	1950	1950	0
499	20241216	132700	1950	1950	1950	1950	1950	0
500	20241216	132600	1950	1950	1950	1950	1950	0
501	20241216	132500	1950	1950	1950	1950	1950	0
502	20241216	132400	1950	1950	1950	1950	1950	0
503	20241216	132300	1950	1950	1950	1950	1950	0
504	20241216	132200	1950	1950	1950	1950	1950	0
505	20241216	132100	1950	1950	1950	1950	1950	0
506	20241216	132000	1950	1950	1950	1950	1950	0
507	20241216	131900	1950	1950	1950	1950	1950	0
508	20241216	131800	1950	1950	1950	1950	1950	0
509	20241216	131700	1950	1950	1950	1950	1950	0
510	20241216	131600	1950	1950	1950	1950	1950	0
511	20241216	131500	1950	1950	1950	1950	1950	0
512	20241216	131400	1950	1950	1950	1950	1950	0
513	20241216	131300	1950	1950	1950	1950	1950	0
514	20241216	131200	1950	1950	1950	1950	1950	0
515	20241216	131100	1950	1950	1950	1950	1950	0
516	20241216	131000	1950	1950	1950	1950	1950	0
517	20241216	130900	1950	1950	1950	1950	1950	0
518	20241216	130800	1950	1950	1950	1950	1950	0
519	20241216	130700	1950	1950	1950	1950	1950	0
520	20241216	130600	1950	1950	1950	1950	1950	0
521	20241216	130500	1950	1950	1950	1950	1950	0
522	20241216	130400	1950	1950	1950	1950	1950	0
523	20241216	130300	1950	1950	1950	1950	1950	0
524	20241216	130200	1950	1950	1950	1950	1950	0
525	20241216	130100	1950	1950	1950	1950	1950	0
526	20241216	130000	1950	1950	1950	1950	1950	0
527	20241216	125900	1950	1950	1950	1950	1950	0
528	20241216	125800	1950	1950	1950	1950	1950	0
529	20241216	125700	1950	1950	1950	1950	1950	0
530	20241216	125600	1950	1950	1950	1950	1950	0
531	20241216	125500	1950	1950	1950	1950	1950	0
532	20241216	125400	1950	1950	1950	1950	1950	0
533	20241216	125300	1950	1950	1950	1950	1950	0
534	20241216	125200	1950	1950	1950	1950	1950	0
535	20241216	125100	1950	1950	1950	1950	1950	0
536	20241216	125000	1950	1950	1950	1950	1950	0
537	20241216	124900	1950	1950	1950	1950	1950	0
538	20241216	124800	1950	1950	1950	1950	1950	0
539	20241216	124700	1950	1950	1950	1950	1950	0
540	20241216	124600	1950	1950	1950	1950	1950	0
541	20241216	124500	1950	1950	1950	1950	1950	0
542	20241216	124400	1950	1950	1950	1950	1950	0
543	20241216	124300	1950	1950	1950	1950	1950	0
544	20241216	124200	1950	1950	1950	1950	1950	0
545	20241216	124100	1950	1950	1950	1950	1950	0
546	20241216	124000	1950	1950	1950	1950	1950	0
547	20241216	123900	1950	1950	1950	1950	1950	0
548	20241216	123800	1950	1950	1950	1950	1950	0
549	20241216	123700	1950	1950	1950	1950	1950	0
550	20241216	123600	1950	1950	1950	1950	1950	0
551	20241216	123500	1950	1950	1950	1950	1950	0
552	20241216	123400	1950	1950	1950	1950	1950	0
553	20241216	123300	1950	1950	1950	1950	1950	0
554	20241216	123200	1950	1950	1950	1950	1950	0
555	20241216	123100	1950	1950	1950	1950	1950	0
556	20241216	123000	1950	1950	1950	1950	1950	0
557	20241216	122900	1950	1950	1950	1950	1950	0
558	20241216	122800	1950	1950	1950	1950	1950	0
559	20241216	122700	1950	1950	1950	1950	1950	0
560	20241216	122600	1950	1950	1950	1950	1950	0
561	20241216	122500	1950	1950	1950	1950	1950	0
562	20241216	122400	1950	1950	1950	1950	1950	0
563	20241216	122300	1950	1950	1950	1950	1950	0
564	20241216	122200	1950	1950	1950	1950	1950	0
565	20241216	122100	1950	1950	1950	1950	1950	0
566	20241216	122000	1950	1950	1950	1950	1950	0
567	20241216	121900	1950	1950	1950	1950	1950	0
568	20241216	121800	1950	1950	1950	1950	1950	0
569	20241216	121700	1950	1950	1950	1950	1950	0
570	20241216	121600	1950	1950	1950	1950	1950	0
571	20241216	121500	1950	1950	1950	1950	1950	0
572	20241216	121400	1950	1950	1950	1950	1950	0
573	20241216	121300	1950	1950	1950	1950	1950	0
574	20241216	121200	1950	1950	1950	1950	1950	0
575	20241216	121100	1950	1950	1950	1950	1950	0
576	20241216	121000	1950	1950	1950	1950	1950	0
577	20241216	120900	1950	1950	1950	1950	1950	0
578	20241216	120800	1950	1950	1950	1950	1950	0
579	20241216	120700	1950	1950	1950	1950	1950	0
580	20241216	120600	1950	1950	1950	1950	1950	0
581	20241216	120500	1950	1950	1950	1950	1950	0
582	20241216	120400	1950	1950	1950	1950	1950	0
583	20241216	120300	1950	1950	1950	1950	1950	0
584	20241216	120200	1950	1950	1950	1950	1950	0
585	20241216	120100	1950	1950	1950	1950	1950	0
586	20241216	120000	1950	1950	1950	1950	1950	0
587	20241216	115900	1950	1950	1950	1950	1950	0
588	20241216	115800	1950	1950	1950	1950	1950	0
589	20241216	115700	1950	1950	1950	1950	1950	0
590	20241216	115600	1950	1950	1950	1950	1950	0
591	20241216	115500	1950	1950	1950	1950	1950	0
592	20241216	115400	1950	1950	1950	1950	1950	0
593	20241216	115300	1950	1950	1950	1950	1950	0
594	20241216	115200	1950	1950	1950	1950	1950	0
595	20241216	115100	1950	1950	1950	1950	1950	0
596	20241216	115000	1950	1950	1950	1950	1950	0
597	20241216	114900	1950	1950	1950	1950	1950	0
598	20241216	114800	1950	1950	1950	1950	1950	0
599	20241216	114700	1950	1950	1950	1950	1950	0
600	20241216	114600	1950	1950	1950	1950	1950	0
601	20241216	114500	1950	1950	1950	1950	1950	0
602	20241216	114400	1950	1950	1950	1950	1950	0
603	20241216	114300	1950	1950	1950	1950	1950	0
604	20241216	114200	1950	1950	1950	1950	1950	0
605	20241216	114100	1950	1950	1950	1950	1950	0
606	20241216	114000	1950	1950	1950	1950	1950	0
607	20241216	113900	1950	1950	1950	1950	1950	0
608	20241216	113800	1950	1950	1950	1950	1950	0
609	20241216	113700	1950	1950	1950	1950	1950	0
610	20241216	113600	1950	1950	1950	1950	1950	0
611	20241216	113500	1950	1950	1950	1950	1950	0
612	20241216	113400	1950	1950	1950	1950	1950	0
613	20241216	113300	1950	1950	1950	1950	1950	0
614	20241216	113200	1950	1950	1950	1950	1950	0
615	20241216	113100	1950	1950	1950	1950	1950	0
616	20241216	113000	1950	1950	1950	1950	1950	0
617	20241216	112900	1950	1950	1950	1950	1950	0
618	20241216	112800	1950	1950	1950	1950	1950	0
619	20241216	112700	1950	1950	1950	1950	1950	0
620	20241216	112600	1950	1950	1950	1950	1950	0
621	20241216	112500	1950	1950	1950	1950	1950	0
622	20241216	112400	1950	1950	1950	1950	1950	0
623	20241216	112300	1950	1950	1950	1950	1950	0
624	20241216	112200	1950	1950	1950	1950	1950	0
625	20241216	112100	1950	1950	1950	1950	1950	0
626	20241216	112000	1950	1950	1950	1950	1950	0
627	20241216	111900	1950	1950	1950	1950	1950	0
628	20241216	111800	1950	1950	1950	1950	1950	0
629	20241216	111700	1950	1950	1950	1950	1950	0
630	20241216	111600	1950	1950	1950	1950	1950	0
631	20241216	111500	1950	1950	1950	1950	1950	0
632	20241216	111400	1950	1950	1950	1950	1950	0
633	20241216	111300	1950	1950	1950	1950	1950	0
634	20241216	111200	1950	1950	1950	1950	1950	0
635	20241216	111100	1950	1950	1950	1950	1950	0
636	20241216	111000	1950	1950	1950	1950	1950	0
637	20241216	110900	1950	1950	1950	1950	1950	0
638	20241216	110800	1950	1950	1950	1950	1950	0
639	20241216	110700	1950	1950	1950	1950	1950	0
640	20241216	110600	1950	1950	1950	1950	1950	0
641	20241216	110500	1950	1950	1950	1950	1950	0
642	20241216	110400	1950	1950	1950	1950	1950	0
643	20241216	110300	1950	1950	1950	1950	1950	0
644	20241216	110200	1950	1950	1950	1950	1950	0
645	20241216	110100	1950	1950	1950	1950	1950	0
646	20241216	110000	1950	1950	1950	1950	1950	0
647	20241216	105900	1950	1950	1950	1950	1950	0
648	20241216	105800	1950	1950	1950	1950	1950	0
649	20241216	105700	1950	1950	1950	1950	1950	0
650	20241216	105600	1950	1950	1950	1950	1950	0
651	20241216	105500	1950	1950	1950	1950	1950	0
652	20241216	105400	1950	1950	1950	1950	1950	0
653	20241216	105300	1950	1950	1950	1950	1950	0
654	20241216	105200	1950	1950	1950	1950	1950	0
655	20241216	105100	1950	1950	1950	1950	1950	0
656	20241216	105000	1950	1950	1950	1950	1950	0
657	20241216	104900	1950	1950	1950	1950	1950	0
658	20241216	104800	1950	1950	1950	1950	1950	0
659	20241216	104700	1950	1950	1950	1950	1950	0
660	20241216	104600	1950	1950	1950	1950	1950	0
661	20241216	104500	1950	1950	1950	1950	1950	0
662	20241216	104400	1950	1950	1950	1950	1950	0
663	20241216	104300	1950	1950	1950	1950	1950	0
664	20241216	104200	1950	1950	1950	1950	1950	0
665	20241216	104100	1950	1950	1950	1950	1950	0
666	20241216	104000	1950	1950	1950	1950	1950	0
667	20241216	103900	1950	1950	1950	1950	1950	0
668	20241216	103800	1950	1950	1950	1950	1950	0
669	20241216	103700	1950	1950	1950	1950	1950	0
670	20241216	103600	1950	1950	1950	1950	1950	0
671	20241216	103500	1950	1950	1950	1950	1950	0
672	20241216	103400	1950	1950	1950	1950	1950	0
673	20241216	103300	1950	1950	1950	1950	1950	0
674	20241216	103200	1950	1950	1950	1950	1950	0
675	20241216	103100	1950	1950	1950	1950	1950	0
676	20241216	103000	1950	1950	1950	1950	1950	0
677	20241216	102900	1950	1950	1950	1950	1950	0
678	20241216	102800	1950	1950	1950	1950	1950	0
679	20241216	102700	1950	1950	1950	1950	1950	0
680	20241216	102600	1950	1950	1950	1950	1950	0
681	20241216	102500	1950	1950	1950	1950	1950	0
682	20241216	102400	1950	1950	1950	1950	1950	0
683	20241216	102300	1950	1950	1950	1950	1950	0
684	20241216	102200	1950	1950	1950	1950	1950	0
685	20241216	102100	1950	1950	1950	1950	1950	0
686	20241216	102000	1950	1950	1950	1950	1950	0
687	20241216	101900	1950	1950	1950	1950	1950	0
688	20241216	101800	1950	1950	1950	1950	1950	0
689	20241216	101700	1950	1950	1950	1950	1950	0
690	20241216	101600	1950	1950	1950	1950	1950	0
691	20241216	101500	1950	1950	1950	1950	1950	0
692	20241216	101400	1950	1950	1950	1950	1950	0
693	20241216	101300	1950	1950	1950	1950	1950	0
694	20241216	101200	1950	1950	1950	1950	1950	0
695	20241216	101100	1950	1950	1950	1950	1950	0
696	20241216	101000	1950	1950	1950	1950	1950	0
697	20241216	100900	1950	1950	1950	1950	1950	0
698	20241216	100800	1950	1950	1950	1950	1950	0
699	20241216	100700	1950	1950	1950	1950	1950	0
700	20241216	100600	1950	1950	1950	1950	1950	0
701	20241216	100500	1950	1950	1950	1950	1950	0
702	20241216	100400	1950	1950	1950	1950	1950	0
703	20241216	100300	1950	1950	1950	1950	1950	0
704	20241216	100200	1950	1950	1950	1950	1950	0
705	20241216	100100	1950	1950	1950	1950	1950	0
706	20241216	100000	1950	1950	1950	1950	1950	0
707	20241216	095900	1950	1950	1950	1950	1950	0
708	20241216	095800	1950	1950	1950	1950	1950	0
709	20241216	095700	1950	1950	1950	1950	1950	0
710	20241216	095600	1950	1950	1950	1950	1950	0
711	20241216	095500	1950	1950	1950	1950	1950	0
712	20241216	095400	1950	1950	1950	1950	1950	0
713	20241216	095300	1950	1950	1950	1950	1950	0
714	20241216	095200	1950	1950	1950	1950	1950	0
715	20241216	095100	1950	1950	1950	1950	1950	0
716	20241216	095000	1950	1950	1950	1950	1950	0
717	20241216	094900	1950	1950	1950	1950	1950	0
718	20241216	094800	1950	1950	1950	1950	1950	0
719	20241216	094700	1950	1950	1950	1950	1950	0
720	20241216	094600	1950	1950	1950	1950	1950	0
721	20241216	094500	1950	1950	1950	1950	1950	0
722	20241216	094400	1950	1950	1950	1950	1950	0
723	20241216	094300	1950	1950	1950	1950	1950	0
724	20241216	094200	1950	1950	1950	1950	1950	0
725	20241216	094100	1950	1950	1950	1950	1950	0
726	20241216	094000	1950	1950	1950	1950	1950	0
727	20241216	093900	1950	1950	1950	1950	1950	0
728	20241216	093800	1950	1950	1950	1950	1950	0
729	20241216	093700	1950	1950	1950	1950	1950	0
730	20241216	093600	1950	1950	1950	1950	1950	0
731	20241216	093500	1950	1950	1950	1950	1950	0
732	20241216	093400	1950	1950	1950	1950	1950	0
733	20241216	093300	1950	1950	1950	1950	1950	0
734	20241216	093200	1950	1950	1950	1950	1950	0
735	20241216	093100	1950	1950	1950	1950	1950	0
736	20241216	093000	1950	1950	1950	1950	1950	0
737	20241216	092900	1950	1950	1950	1950	1950	0
738	20241216	092800	1950	1950	1950	1950	1950	0
739	20241216	092700	1950	1950	1950	1950	1950	0
740	20241216	092600	1950	1950	1950	1950	1950	0
741	20241216	092500	1950	1950	1950	1950	1950	0
742	20241216	092400	1950	1950	1950	1950	1950	0
743	20241216	092300	1950	1950	1950	1950	1950	0
744	20241216	092200	1950	1950	1950	1950	1950	0
745	20241216	092100	1950	1950	1950	1950	1950	0
746	20241216	092000	1950	1950	1950	1950	1950	0
747	20241216	091900	1950	1950	1950	1950	1950	0
748	20241216	091800	1950	1950	1950	1950	1950	0
749	20241216	091700	1950	1950	1950	1950	1950	0
750	20241216	091600	1950	1950	1950	1950	1950	0
751	20241216	091500	1950	1950	1950	1950	1950	0
752	20241216	091400	1950	1950	1950	1950	1950	0
753	20241216	091300	1950	1950	1950	1950	1950	0
754	20241216	091200	1950	1950	1950	1950	1950	0
755	20241216	091100	1950	1950	1950	1950	1950	0
756	20241216	091000	1950	1950	1950	1950	1950	0
757	20241216	090900	1950	1950	1950	1950	1950	0
758	20241216	090800	1950	1950	1950	1950	1950	0
759	20241216	090700	1950	1950	1950	1950	1950	0
760	20241216	090600	1950	1950	1950	1950	1950	0
761	20241216	090500	1950	1950	1950	1950	1950	0
762	20241216	090400	1950	1950	1950	1950	1950	0
763	20241216	090300	1950	1950	1950	1950	1950	0
764	20241216	090200	1950	1950	1950	1950	1950	0
765	20241216	090100	1950	1950	1950	1950	1950	0
766	20241216	090000	1950	1950	1950	1950	1950	1