KissMeData/179720/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203600	134410	13490	13000	13490	13000	10
3	20241223	203500	134410	13490	13490	13490	13490	0
4	20241223	203400	134410	13490	13490	13490	13490	0
5	20241223	203300	134410	13490	13490	13490	13490	0
6	20241223	203200	134410	13490	13490	13490	13490	0
7	20241223	203100	134410	13490	13490	13490	13490	0
8	20241223	203000	134410	13490	13490	13490	13490	0
9	20241223	202900	134410	13490	13490	13490	13490	0
10	20241223	202800	134410	13490	13490	13490	13490	0
11	20241223	202700	134410	13490	13490	13490	13490	0
12	20241223	202600	134410	13490	13490	13490	13490	0
13	20241223	202500	134410	13490	13490	13490	13490	0
14	20241223	202400	134410	13490	13490	13490	13490	0
15	20241223	202300	134410	13490	13490	13490	13490	0
16	20241223	202200	134410	13490	13490	13490	13490	0
17	20241223	202100	134410	13490	13490	13490	13490	0
18	20241223	202000	134410	13490	13490	13490	13490	0
19	20241223	201900	134410	13490	13490	13490	13490	0
20	20241223	201800	134410	13490	13490	13490	13490	0
21	20241223	201700	134410	13490	13490	13490	13490	0
22	20241223	201600	134410	13490	13490	13490	13490	0
23	20241223	201500	134410	13490	13490	13490	13490	0
24	20241223	201400	134410	13490	13490	13490	13490	0
25	20241223	201300	134410	13490	13490	13490	13490	0
26	20241223	201200	134410	13490	13490	13490	13490	0
27	20241223	201100	134410	13490	13490	13490	13490	0
28	20241223	201000	134410	13490	13490	13490	13490	0
29	20241223	200900	134410	13490	13490	13490	13490	0
30	20241223	200800	134410	13490	13490	13490	13490	0
31	20241223	200700	134410	13490	13490	13490	13490	0
32	20241223	200600	134410	13490	13000	13490	13000	10
33	20241223	200500	134410	13490	13490	13490	13490	0
34	20241223	200400	134410	13490	13490	13490	13490	0
35	20241223	200300	134410	13490	13490	13490	13490	0
36	20241223	200200	134410	13490	13490	13490	13490	0
37	20241223	200100	134410	13490	13490	13490	13490	0
38	20241223	200000	134410	13490	13490	13490	13490	0
39	20241223	195900	134410	13490	13490	13490	13490	0
40	20241223	195800	134410	13490	13490	13490	13490	0
41	20241223	195700	134410	13490	13490	13490	13490	0
42	20241223	195600	134410	13490	13490	13490	13490	0
43	20241223	195500	134410	13490	13490	13490	13490	0
44	20241223	195400	134410	13490	13490	13490	13490	0
45	20241223	195300	134410	13490	13490	13490	13490	0
46	20241223	195200	134410	13490	13490	13490	13490	0
47	20241223	195100	134410	13490	13490	13490	13490	0
48	20241223	195000	134410	13490	13490	13490	13490	0
49	20241223	194900	134410	13490	13490	13490	13490	0
50	20241223	194800	134410	13490	13490	13490	13490	0
51	20241223	194700	134410	13490	13490	13490	13490	0
52	20241223	194600	134410	13490	13490	13490	13490	0
53	20241223	194500	134410	13490	13490	13490	13490	0
54	20241223	194400	134410	13490	13490	13490	13490	0
55	20241223	194300	134410	13490	13490	13490	13490	0
56	20241223	194200	134410	13490	13490	13490	13490	0
57	20241223	194100	134410	13490	13490	13490	13490	0
58	20241223	194000	134410	13490	13490	13490	13490	0
59	20241223	193900	134410	13490	13490	13490	13490	0
60	20241223	193800	134410	13490	13490	13490	13490	0
61	20241223	193700	134410	13490	13490	13490	13490	0
62	20241223	193600	134410	13490	13000	13490	13000	10
63	20241223	193500	134410	13490	13490	13490	13490	0
64	20241223	193400	134410	13490	13490	13490	13490	0
65	20241223	193300	134410	13490	13490	13490	13490	0
66	20241223	193200	134410	13490	13490	13490	13490	0
67	20241223	193100	134410	13490	13490	13490	13490	0
68	20241223	193000	134410	13490	13490	13490	13490	0
69	20241223	192900	134410	13490	13490	13490	13490	0
70	20241223	192800	134410	13490	13490	13490	13490	0
71	20241223	192700	134410	13490	13490	13490	13490	0
72	20241223	192600	134410	13490	13490	13490	13490	0
73	20241223	192500	134410	13490	13490	13490	13490	0
74	20241223	192400	134410	13490	13490	13490	13490	0
75	20241223	192300	134410	13490	13490	13490	13490	0
76	20241223	192200	134410	13490	13490	13490	13490	0
77	20241223	192100	134410	13490	13490	13490	13490	0
78	20241223	192000	134410	13490	13490	13490	13490	0
79	20241223	191900	134410	13490	13490	13490	13490	0
80	20241223	191800	134410	13490	13490	13490	13490	0
81	20241223	191700	134410	13490	13490	13490	13490	0
82	20241223	191600	134410	13490	13490	13490	13490	0
83	20241223	191500	134410	13490	13490	13490	13490	0
84	20241223	191400	134410	13490	13490	13490	13490	0
85	20241223	191300	134410	13490	13490	13490	13490	0
86	20241223	191200	134410	13490	13490	13490	13490	0
87	20241223	191100	134410	13490	13490	13490	13490	0
88	20241223	191000	134410	13490	13490	13490	13490	0
89	20241223	190900	134410	13490	13490	13490	13490	0
90	20241223	190800	134410	13490	13490	13490	13490	0
91	20241223	190700	134410	13490	13490	13490	13490	0
92	20241223	190600	134410	13490	13000	13490	13000	10
93	20241223	190500	134410	13490	13490	13490	13490	0
94	20241223	190400	134410	13490	13490	13490	13490	0
95	20241223	190300	134410	13490	13490	13490	13490	0
96	20241223	190200	134410	13490	13490	13490	13490	0
97	20241223	190100	134410	13490	13490	13490	13490	0
98	20241223	190000	134410	13490	13490	13490	13490	0
99	20241223	185900	134410	13490	13490	13490	13490	0
100	20241223	185800	134410	13490	13490	13490	13490	0
101	20241223	185700	134410	13490	13490	13490	13490	0
102	20241223	185600	134410	13490	13490	13490	13490	0
103	20241223	185500	134410	13490	13490	13490	13490	0
104	20241223	185400	134410	13490	13490	13490	13490	0
105	20241223	185300	134410	13490	13490	13490	13490	0
106	20241223	185200	134410	13490	13490	13490	13490	0
107	20241223	185100	134410	13490	13490	13490	13490	0
108	20241223	185000	134410	13490	13490	13490	13490	0
109	20241223	184900	134410	13490	13490	13490	13490	0
110	20241223	184800	134410	13490	13490	13490	13490	0
111	20241223	184700	134410	13490	13490	13490	13490	0
112	20241223	184600	134410	13490	13490	13490	13490	0
113	20241223	184500	134410	13490	13490	13490	13490	0
114	20241223	184400	134410	13490	13490	13490	13490	0
115	20241223	184300	134410	13490	13490	13490	13490	0
116	20241223	184200	134410	13490	13490	13490	13490	0
117	20241223	184100	134410	13490	13490	13490	13490	0
118	20241223	184000	134410	13490	13490	13490	13490	0
119	20241223	183900	134410	13490	13490	13490	13490	0
120	20241223	183800	134410	13490	13490	13490	13490	0
121	20241223	183700	134410	13490	13490	13490	13490	0
122	20241223	183600	134410	13490	13000	13490	13000	10
123	20241223	183500	134410	13490	13490	13490	13490	0
124	20241223	183400	134410	13490	13490	13490	13490	0
125	20241223	183300	134410	13490	13490	13490	13490	0
126	20241223	183200	134410	13490	13490	13490	13490	0
127	20241223	183100	134410	13490	13490	13490	13490	0
128	20241223	183000	134410	13490	13490	13490	13490	0
129	20241223	182900	134410	13490	13490	13490	13490	0
130	20241223	182800	134410	13490	13490	13490	13490	0
131	20241223	182700	134410	13490	13490	13490	13490	0
132	20241223	182600	134410	13490	13490	13490	13490	0
133	20241223	182500	134410	13490	13490	13490	13490	0
134	20241223	182400	134410	13490	13490	13490	13490	0
135	20241223	182300	134410	13490	13490	13490	13490	0
136	20241223	182200	134410	13490	13490	13490	13490	0
137	20241223	182100	134410	13490	13490	13490	13490	0
138	20241223	182000	134410	13490	13490	13490	13490	0
139	20241223	181900	134410	13490	13490	13490	13490	0
140	20241223	181800	134410	13490	13490	13490	13490	0
141	20241223	181700	134410	13490	13490	13490	13490	0
142	20241223	181600	134410	13490	13490	13490	13490	0
143	20241223	181500	134410	13490	13490	13490	13490	0
144	20241223	181400	134410	13490	13490	13490	13490	0
145	20241223	181300	134410	13490	13490	13490	13490	0
146	20241223	181200	134410	13490	13490	13490	13490	0
147	20241223	181100	134410	13490	13490	13490	13490	0
148	20241223	181000	134410	13490	13490	13490	13490	0
149	20241223	180900	134410	13490	13490	13490	13490	0
150	20241223	180800	134410	13490	13490	13490	13490	0
151	20241223	180700	134410	13490	13490	13490	13490	0
152	20241223	180600	134410	13490	13000	13490	13000	10
153	20241223	180500	134410	13490	13490	13490	13490	0
154	20241223	180400	134410	13490	13490	13490	13490	0
155	20241223	180300	134410	13490	13490	13490	13490	0
156	20241223	180200	134410	13490	13490	13490	13490	0
157	20241223	180100	134410	13490	13490	13490	13490	0
158	20241223	180000	134410	13490	13490	13490	13490	0
159	20241223	175900	134410	13490	13490	13490	13490	0
160	20241223	175800	134410	13490	13490	13490	13490	0
161	20241223	175700	134410	13490	13490	13490	13490	0
162	20241223	175600	134410	13490	13490	13490	13490	0
163	20241223	175500	134410	13490	13490	13490	13490	0
164	20241223	175400	134410	13490	13490	13490	13490	0
165	20241223	175300	134410	13490	13490	13490	13490	0
166	20241223	175200	134410	13490	13490	13490	13490	0
167	20241223	175100	134410	13490	13490	13490	13490	0
168	20241223	175000	134410	13490	13490	13490	13490	0
169	20241223	174900	134410	13490	13490	13490	13490	0
170	20241223	174800	134410	13490	13490	13490	13490	0
171	20241223	174700	134410	13490	13490	13490	13490	0
172	20241223	174600	134410	13490	13490	13490	13490	0
173	20241223	174500	134410	13490	13490	13490	13490	0
174	20241223	174400	134410	13490	13490	13490	13490	0
175	20241223	174300	134410	13490	13490	13490	13490	0
176	20241223	174200	134410	13490	13490	13490	13490	0
177	20241223	174100	134410	13490	13490	13490	13490	0
178	20241223	174000	134410	13490	13490	13490	13490	0
179	20241223	173900	134410	13490	13490	13490	13490	0
180	20241223	173800	134410	13490	13490	13490	13490	0
181	20241223	173700	134410	13490	13490	13490	13490	0
182	20241223	173600	134410	13490	13000	13490	13000	10
183	20241223	173500	134410	13490	13490	13490	13490	0
184	20241223	173400	134410	13490	13490	13490	13490	0
185	20241223	173300	134410	13490	13490	13490	13490	0
186	20241223	173200	134410	13490	13490	13490	13490	0
187	20241223	173100	134410	13490	13490	13490	13490	0
188	20241223	173000	134410	13490	13490	13490	13490	0
189	20241223	172900	134410	13490	13490	13490	13490	0
190	20241223	172800	134410	13490	13490	13490	13490	0
191	20241223	172700	134410	13490	13490	13490	13490	0
192	20241223	172600	134410	13490	13490	13490	13490	0
193	20241223	172500	134410	13490	13490	13490	13490	0
194	20241223	172400	134410	13490	13490	13490	13490	0
195	20241223	172300	134410	13490	13490	13490	13490	0
196	20241223	172200	134410	13490	13490	13490	13490	0
197	20241223	172100	134410	13490	13490	13490	13490	0
198	20241223	172000	134410	13490	13490	13490	13490	0
199	20241223	171900	134410	13490	13490	13490	13490	0
200	20241223	171800	134410	13490	13490	13490	13490	0
201	20241223	171700	134410	13490	13490	13490	13490	0
202	20241223	171600	134410	13490	13490	13490	13490	0
203	20241223	171500	134410	13490	13490	13490	13490	0
204	20241223	171400	134410	13490	13490	13490	13490	0
205	20241223	171300	134410	13490	13490	13490	13490	0
206	20241223	171200	134410	13490	13490	13490	13490	0
207	20241223	171100	134410	13490	13490	13490	13490	0
208	20241223	171000	134410	13490	13490	13490	13490	0
209	20241223	170900	134410	13490	13490	13490	13490	0
210	20241223	170800	134410	13490	13490	13490	13490	0
211	20241223	170700	134410	13490	13490	13490	13490	0
212	20241223	170600	134410	13490	13000	13490	13000	10
213	20241223	170500	134410	13490	13490	13490	13490	0
214	20241223	170400	134410	13490	13490	13490	13490	0
215	20241223	170300	134410	13490	13490	13490	13490	0
216	20241223	170200	134410	13490	13490	13490	13490	0
217	20241223	170100	134410	13490	13490	13490	13490	0
218	20241223	170000	134410	13490	13490	13490	13490	0
219	20241223	165900	134410	13490	13490	13490	13490	0
220	20241223	165800	134410	13490	13490	13490	13490	0
221	20241223	165700	134410	13490	13490	13490	13490	0
222	20241223	165600	134410	13490	13490	13490	13490	0
223	20241223	165500	134410	13490	13490	13490	13490	0
224	20241223	165400	134410	13490	13490	13490	13490	0
225	20241223	165300	134410	13490	13490	13490	13490	0
226	20241223	165200	134410	13490	13490	13490	13490	0
227	20241223	165100	134410	13490	13490	13490	13490	0
228	20241223	165000	134410	13490	13490	13490	13490	0
229	20241223	164900	134410	13490	13490	13490	13490	0
230	20241223	164800	134410	13490	13490	13490	13490	0
231	20241223	164700	134410	13490	13490	13490	13490	0
232	20241223	164600	134410	13490	13490	13490	13490	0
233	20241223	164500	134410	13490	13490	13490	13490	0
234	20241223	164400	134410	13490	13490	13490	13490	0
235	20241223	164300	134410	13490	13490	13490	13490	0
236	20241223	164200	134410	13490	13490	13490	13490	0
237	20241223	164100	134410	13490	13490	13490	13490	0
238	20241223	164000	134410	13490	13490	13490	13490	0
239	20241223	163900	134410	13490	13490	13490	13490	0
240	20241223	163800	134410	13490	13490	13490	13490	0
241	20241223	163700	134410	13490	13490	13490	13490	0
242	20241223	163600	134410	13490	13000	13490	13000	10
243	20241223	163500	134410	13490	13490	13490	13490	0
244	20241223	163400	134410	13490	13490	13490	13490	0
245	20241223	163300	134410	13490	13490	13490	13490	0
246	20241223	163200	134410	13490	13490	13490	13490	0
247	20241223	163100	134410	13490	13490	13490	13490	0
248	20241223	163000	134410	13490	13490	13490	13490	0
249	20241223	162900	134410	13490	13490	13490	13490	0
250	20241223	162800	134410	13490	13490	13490	13490	0
251	20241223	162700	134410	13490	13490	13490	13490	0
252	20241223	162600	134410	13490	13490	13490	13490	0
253	20241223	162500	134410	13490	13490	13490	13490	0
254	20241223	162400	134410	13490	13490	13490	13490	0
255	20241223	162300	134410	13490	13490	13490	13490	0
256	20241223	162200	134410	13490	13490	13490	13490	0
257	20241223	162100	134410	13490	13490	13490	13490	0
258	20241223	162000	134410	13490	13490	13490	13490	0
259	20241223	161900	134410	13490	13490	13490	13490	0
260	20241223	161800	134410	13490	13490	13490	13490	0
261	20241223	161700	134410	13490	13490	13490	13490	0
262	20241223	161600	134410	13490	13490	13490	13490	0
263	20241223	161500	134410	13490	13490	13490	13490	0
264	20241223	161400	134410	13490	13490	13490	13490	0
265	20241223	161300	134410	13490	13490	13490	13490	0
266	20241223	161200	134410	13490	13490	13490	13490	0
267	20241223	161100	134410	13490	13490	13490	13490	0
268	20241223	161000	134410	13490	13490	13490	13490	0
269	20241223	160900	134410	13490	13490	13490	13490	0
270	20241223	160800	134410	13490	13490	13490	13490	0
271	20241223	160700	134410	13490	13490	13490	13490	0
272	20241223	160600	134410	13490	13000	13490	13000	10
273	20241223	160500	134410	13490	13490	13490	13490	0
274	20241223	160400	134410	13490	13490	13490	13490	0
275	20241223	160300	134410	13490	13490	13490	13490	0
276	20241223	160200	134410	13490	13490	13490	13490	0
277	20241223	160100	134410	13490	13490	13490	13490	0
278	20241223	160000	134410	13490	13490	13490	13490	0
279	20241223	155900	134410	13490	13490	13490	13490	0
280	20241223	155800	134410	13490	13490	13490	13490	0
281	20241223	155700	134410	13490	13490	13490	13490	0
282	20241223	155600	134410	13490	13490	13490	13490	0
283	20241223	155500	134410	13490	13490	13490	13490	0
284	20241223	155400	134410	13490	13490	13490	13490	0
285	20241223	155300	134410	13490	13490	13490	13490	0
286	20241223	155200	134410	13490	13490	13490	13490	0
287	20241223	155100	134410	13490	13490	13490	13490	0
288	20241223	155000	134410	13490	13490	13490	13490	0
289	20241223	154900	134410	13490	13490	13490	13490	0
290	20241223	154800	134410	13490	13490	13490	13490	0
291	20241223	154700	134410	13490	13490	13490	13490	0
292	20241223	154600	134410	13490	13490	13490	13490	0
293	20241223	154500	134410	13490	13490	13490	13490	0
294	20241223	154400	134410	13490	13490	13490	13490	0
295	20241223	154300	134410	13490	13490	13490	13490	0
296	20241223	154200	134410	13490	13490	13490	13490	0
297	20241223	154100	134410	13490	13490	13490	13490	0
298	20241223	154000	134410	13490	13490	13490	13490	0
299	20241223	153900	134410	13490	13490	13490	13490	0
300	20241223	153800	134410	13490	13490	13490	13490	0
301	20241223	153700	134410	13490	13490	13490	13490	0
302	20241223	153600	134410	13490	13000	13490	13000	10
303	20241223	153500	134410	13490	13490	13490	13490	0
304	20241223	153400	134410	13490	13490	13490	13490	0
305	20241223	153300	134410	13490	13490	13490	13490	0
306	20241223	153200	134410	13490	13490	13490	13490	0
307	20241223	153100	134410	13490	13490	13490	13490	0
308	20241223	153000	134410	13490	13490	13490	13490	0
309	20241223	152900	134410	13490	13490	13490	13490	0
310	20241223	152800	134410	13490	13490	13490	13490	0
311	20241223	152700	134410	13490	13490	13490	13490	0
312	20241223	152600	134410	13490	13490	13490	13490	0
313	20241223	152500	134410	13490	13490	13490	13490	0
314	20241223	152400	134410	13490	13490	13490	13490	0
315	20241223	152300	134410	13490	13490	13490	13490	0
316	20241223	152200	134410	13490	13490	13490	13490	0
317	20241223	152100	134410	13490	13490	13490	13490	0
318	20241223	152000	134410	13490	13490	13490	13490	0
319	20241223	151900	134410	13490	13490	13490	13490	0
320	20241223	151800	134410	13490	13490	13490	13490	0
321	20241223	151700	134410	13490	13490	13490	13490	0
322	20241223	151600	134410	13490	13490	13490	13490	0
323	20241223	151500	134410	13490	13490	13490	13490	0
324	20241223	151400	134410	13490	13490	13490	13490	0
325	20241223	151300	134410	13490	13490	13490	13490	0
326	20241223	151200	134410	13490	13490	13490	13490	0
327	20241223	151100	134410	13490	13490	13490	13490	0
328	20241223	151000	134410	13490	13490	13490	13490	0
329	20241223	150900	134410	13490	13490	13490	13490	0
330	20241223	150800	134410	13490	13490	13490	13490	0
331	20241223	150700	134410	13490	13490	13490	13490	0
332	20241223	150600	134410	13490	13490	13490	13490	0
333	20241223	150500	134410	13490	13490	13490	13490	0
334	20241223	150400	134410	13490	13490	13490	13490	0
335	20241223	150300	134410	13490	13490	13490	13490	0
336	20241223	150200	134410	13490	13490	13490	13490	0
337	20241223	150100	134410	13490	13490	13490	13490	0
338	20241223	150000	134410	13490	13490	13490	13490	0
339	20241223	145900	134410	13490	13490	13490	13490	0
340	20241223	145800	134410	13490	13490	13490	13490	0
341	20241223	145700	134410	13490	13490	13490	13490	0
342	20241223	145600	134410	13490	13490	13490	13490	0
343	20241223	145500	134410	13490	13490	13490	13490	0
344	20241223	145400	134410	13490	13490	13490	13490	0
345	20241223	145300	134410	13490	13490	13490	13490	0
346	20241223	145200	134410	13490	13490	13490	13490	0
347	20241223	145100	134410	13490	13490	13490	13490	0
348	20241223	145000	134410	13490	13490	13490	13490	0
349	20241223	144900	134410	13490	13490	13490	13490	0
350	20241223	144800	134410	13490	13490	13490	13490	0
351	20241223	144700	134410	13490	13490	13490	13490	0
352	20241223	144600	134410	13490	13490	13490	13490	0
353	20241223	144500	134410	13490	13490	13490	13490	0
354	20241223	144400	134410	13490	13490	13490	13490	0
355	20241223	144300	134410	13490	13490	13490	13490	0
356	20241223	144200	134410	13490	13490	13490	13490	0
357	20241223	144100	134410	13490	13490	13490	13490	0
358	20241223	144000	134410	13490	13490	13490	13490	0
359	20241223	143900	134410	13490	13490	13490	13490	0
360	20241223	143800	134410	13490	13490	13490	13490	0
361	20241223	143700	134410	13490	13490	13490	13490	0
362	20241223	143600	134410	13490	13490	13490	13490	0
363	20241223	143500	134410	13490	13490	13490	13490	0
364	20241223	143400	134410	13490	13490	13490	13490	0
365	20241223	143300	134410	13490	13490	13490	13490	0
366	20241223	143200	134410	13490	13490	13490	13490	0
367	20241223	143100	134410	13490	13490	13490	13490	0
368	20241223	143000	134410	13490	13490	13490	13490	0
369	20241223	142900	134410	13490	13490	13490	13490	0
370	20241223	142800	134410	13490	13490	13490	13490	0
371	20241223	142700	134410	13490	13490	13490	13490	0
372	20241223	142600	134410	13490	13490	13490	13490	0
373	20241223	142500	134410	13490	13490	13490	13490	0
374	20241223	142400	134410	13490	13490	13490	13490	0
375	20241223	142300	134410	13490	13490	13490	13490	0
376	20241223	142200	134410	13490	13000	13490	13000	10
377	20241223	142100	0	12970	12970	12970	12970	0
378	20241223	142000	0	12970	12970	12970	12970	0
379	20241223	141900	0	12970	12970	12970	12970	0
380	20241223	141800	0	12970	12970	12970	12970	0
381	20241223	141700	0	12970	12970	12970	12970	0
382	20241223	141600	0	12970	12970	12970	12970	0
383	20241223	141500	0	12970	12970	12970	12970	0
384	20241223	141400	0	12970	12970	12970	12970	0
385	20241223	141300	0	12970	12970	12970	12970	0
386	20241223	141200	0	12970	12970	12970	12970	0
387	20241223	141100	0	12970	12970	12970	12970	0
388	20241223	141000	0	12970	12970	12970	12970	0
389	20241223	140900	0	12970	12970	12970	12970	0
390	20241223	140800	0	12970	12970	12970	12970	0
391	20241223	140700	0	12970	12970	12970	12970	0
392	20241223	140600	0	12970	12970	12970	12970	0
393	20241223	140500	0	12970	12970	12970	12970	0
394	20241223	140400	0	12970	12970	12970	12970	0
395	20241223	140300	0	12970	12970	12970	12970	0
396	20241223	140200	0	12970	12970	12970	12970	0
397	20241223	140100	0	12970	12970	12970	12970	0
398	20241223	140000	0	12970	12970	12970	12970	0
399	20241223	135900	0	12970	12970	12970	12970	0
400	20241223	135800	0	12970	12970	12970	12970	0
401	20241223	135700	0	12970	12970	12970	12970	0
402	20241223	135600	0	12970	12970	12970	12970	0
403	20241223	135500	0	12970	12970	12970	12970	0
404	20241223	135400	0	12970	12970	12970	12970	0
405	20241223	135300	0	12970	12970	12970	12970	0
406	20241223	135200	0	12970	12970	12970	12970	0
407	20241223	135100	0	12970	12970	12970	12970	0
408	20241223	135000	0	12970	12970	12970	12970	0
409	20241223	134900	0	12970	12970	12970	12970	0
410	20241223	134800	0	12970	12970	12970	12970	0
411	20241223	134700	0	12970	12970	12970	12970	0
412	20241223	134600	0	12970	12970	12970	12970	0
413	20241223	134500	0	12970	12970	12970	12970	0
414	20241223	134400	0	12970	12970	12970	12970	0
415	20241223	134300	0	12970	12970	12970	12970	0
416	20241223	134200	0	12970	12970	12970	12970	0
417	20241223	134100	0	12970	12970	12970	12970	0
418	20241223	134000	0	12970	12970	12970	12970	0
419	20241223	133900	0	12970	12970	12970	12970	0
420	20241223	133800	0	12970	12970	12970	12970	0
421	20241223	133700	0	12970	12970	12970	12970	0
422	20241223	133600	0	12970	12970	12970	12970	0
423	20241223	133500	0	12970	12970	12970	12970	0
424	20241223	133400	0	12970	12970	12970	12970	0
425	20241223	133300	0	12970	12970	12970	12970	0
426	20241223	133200	0	12970	12970	12970	12970	0
427	20241223	133100	0	12970	12970	12970	12970	0
428	20241223	133000	0	12970	12970	12970	12970	0
429	20241223	132900	0	12970	12970	12970	12970	0
430	20241223	132800	0	12970	12970	12970	12970	0
431	20241223	132700	0	12970	12970	12970	12970	0
432	20241223	132600	0	12970	12970	12970	12970	0
433	20241223	132500	0	12970	12970	12970	12970	0
434	20241223	132400	0	12970	12970	12970	12970	0
435	20241223	132300	0	12970	12970	12970	12970	0
436	20241223	132200	0	12970	12970	12970	12970	0
437	20241223	132100	0	12970	12970	12970	12970	0
438	20241223	132000	0	12970	12970	12970	12970	0
439	20241223	131900	0	12970	12970	12970	12970	0
440	20241223	131800	0	12970	12970	12970	12970	0
441	20241223	131700	0	12970	12970	12970	12970	0
442	20241223	131600	0	12970	12970	12970	12970	0
443	20241223	131500	0	12970	12970	12970	12970	0
444	20241223	131400	0	12970	12970	12970	12970	0
445	20241223	131300	0	12970	12970	12970	12970	0
446	20241223	131200	0	12970	12970	12970	12970	0
447	20241223	131100	0	12970	12970	12970	12970	0
448	20241223	131000	0	12970	12970	12970	12970	0
449	20241223	130900	0	12970	12970	12970	12970	0
450	20241223	130800	0	12970	12970	12970	12970	0
451	20241223	130700	0	12970	12970	12970	12970	0
452	20241223	130600	0	12970	12970	12970	12970	0
453	20241223	130500	0	12970	12970	12970	12970	0
454	20241223	130400	0	12970	12970	12970	12970	0
455	20241223	130300	0	12970	12970	12970	12970	0
456	20241223	130200	0	12970	12970	12970	12970	0
457	20241223	130100	0	12970	12970	12970	12970	0
458	20241223	130000	0	12970	12970	12970	12970	0
459	20241223	125900	0	12970	12970	12970	12970	0
460	20241223	125800	0	12970	12970	12970	12970	0
461	20241223	125700	0	12970	12970	12970	12970	0
462	20241223	125600	0	12970	12970	12970	12970	0
463	20241223	125500	0	12970	12970	12970	12970	0
464	20241223	125400	0	12970	12970	12970	12970	0
465	20241223	125300	0	12970	12970	12970	12970	0
466	20241223	125200	0	12970	12970	12970	12970	0
467	20241223	125100	0	12970	12970	12970	12970	0
468	20241223	125000	0	12970	12970	12970	12970	0
469	20241223	124900	0	12970	12970	12970	12970	0
470	20241223	124800	0	12970	12970	12970	12970	0
471	20241223	124700	0	12970	12970	12970	12970	0
472	20241223	124600	0	12970	12970	12970	12970	0
473	20241223	124500	0	12970	12970	12970	12970	0
474	20241223	124400	0	12970	12970	12970	12970	0
475	20241223	124300	0	12970	12970	12970	12970	0
476	20241223	124200	0	12970	12970	12970	12970	0
477	20241223	124100	0	12970	12970	12970	12970	0
478	20241223	124000	0	12970	12970	12970	12970	0
479	20241223	123900	0	12970	12970	12970	12970	0
480	20241223	123800	0	12970	12970	12970	12970	0
481	20241223	123700	0	12970	12970	12970	12970	0
482	20241223	123600	0	12970	12970	12970	12970	0
483	20241223	123500	0	12970	12970	12970	12970	0
484	20241223	123400	0	12970	12970	12970	12970	0
485	20241223	123300	0	12970	12970	12970	12970	0
486	20241223	123200	0	12970	12970	12970	12970	0
487	20241223	123100	0	12970	12970	12970	12970	0
488	20241223	123000	0	12970	12970	12970	12970	0
489	20241223	122900	0	12970	12970	12970	12970	0
490	20241223	122800	0	12970	12970	12970	12970	0
491	20241223	122700	0	12970	12970	12970	12970	0
492	20241223	122600	0	12970	12970	12970	12970	0
493	20241223	122500	0	12970	12970	12970	12970	0
494	20241223	122400	0	12970	12970	12970	12970	0
495	20241223	122300	0	12970	12970	12970	12970	0
496	20241223	122200	0	12970	12970	12970	12970	0
497	20241223	122100	0	12970	12970	12970	12970	0
498	20241223	122000	0	12970	12970	12970	12970	0
499	20241223	121900	0	12970	12970	12970	12970	0
500	20241223	121800	0	12970	12970	12970	12970	0
501	20241223	121700	0	12970	12970	12970	12970	0
502	20241223	121600	0	12970	12970	12970	12970	0
503	20241223	121500	0	12970	12970	12970	12970	0
504	20241223	121400	0	12970	12970	12970	12970	0
505	20241223	121300	0	12970	12970	12970	12970	0
506	20241223	121200	0	12970	12970	12970	12970	0
507	20241223	121100	0	12970	12970	12970	12970	0
508	20241223	121000	0	12970	12970	12970	12970	0
509	20241223	120900	0	12970	12970	12970	12970	0
510	20241223	120800	0	12970	12970	12970	12970	0
511	20241223	120700	0	12970	12970	12970	12970	0
512	20241223	120600	0	12970	12970	12970	12970	0
513	20241223	120500	0	12970	12970	12970	12970	0
514	20241223	120400	0	12970	12970	12970	12970	0
515	20241223	120300	0	12970	12970	12970	12970	0
516	20241223	120200	0	12970	12970	12970	12970	0
517	20241223	120100	0	12970	12970	12970	12970	0
518	20241223	120000	0	12970	12970	12970	12970	0
519	20241223	115900	0	12970	12970	12970	12970	0
520	20241223	115800	0	12970	12970	12970	12970	0
521	20241223	115700	0	12970	12970	12970	12970	0
522	20241223	115600	0	12970	12970	12970	12970	0
523	20241223	115500	0	12970	12970	12970	12970	0
524	20241223	115400	0	12970	12970	12970	12970	0
525	20241223	115300	0	12970	12970	12970	12970	0
526	20241223	115200	0	12970	12970	12970	12970	0
527	20241223	115100	0	12970	12970	12970	12970	0
528	20241223	115000	0	12970	12970	12970	12970	0
529	20241223	114900	0	12970	12970	12970	12970	0
530	20241223	114800	0	12970	12970	12970	12970	0
531	20241223	114700	0	12970	12970	12970	12970	0
532	20241223	114600	0	12970	12970	12970	12970	0
533	20241223	114500	0	12970	12970	12970	12970	0
534	20241223	114400	0	12970	12970	12970	12970	0
535	20241223	114300	0	12970	12970	12970	12970	0
536	20241223	114200	0	12970	12970	12970	12970	0
537	20241223	114100	0	12970	12970	12970	12970	0
538	20241223	114000	0	12970	12970	12970	12970	0
539	20241223	113900	0	12970	12970	12970	12970	0
540	20241223	113800	0	12970	12970	12970	12970	0
541	20241223	113700	0	12970	12970	12970	12970	0
542	20241223	113600	0	12970	12970	12970	12970	0
543	20241223	113500	0	12970	12970	12970	12970	0
544	20241223	113400	0	12970	12970	12970	12970	0
545	20241223	113300	0	12970	12970	12970	12970	0
546	20241223	113200	0	12970	12970	12970	12970	0
547	20241223	113100	0	12970	12970	12970	12970	0
548	20241223	113000	0	12970	12970	12970	12970	0
549	20241223	112900	0	12970	12970	12970	12970	0
550	20241223	112800	0	12970	12970	12970	12970	0
551	20241223	112700	0	12970	12970	12970	12970	0
552	20241223	112600	0	12970	12970	12970	12970	0
553	20241223	112500	0	12970	12970	12970	12970	0
554	20241223	112400	0	12970	12970	12970	12970	0
555	20241223	112300	0	12970	12970	12970	12970	0
556	20241223	112200	0	12970	12970	12970	12970	0
557	20241223	112100	0	12970	12970	12970	12970	0
558	20241223	112000	0	12970	12970	12970	12970	0
559	20241223	111900	0	12970	12970	12970	12970	0
560	20241223	111800	0	12970	12970	12970	12970	0
561	20241223	111700	0	12970	12970	12970	12970	0
562	20241223	111600	0	12970	12970	12970	12970	0
563	20241223	111500	0	12970	12970	12970	12970	0
564	20241223	111400	0	12970	12970	12970	12970	0
565	20241223	111300	0	12970	12970	12970	12970	0
566	20241223	111200	0	12970	12970	12970	12970	0
567	20241223	111100	0	12970	12970	12970	12970	0
568	20241223	111000	0	12970	12970	12970	12970	0
569	20241223	110900	0	12970	12970	12970	12970	0
570	20241223	110800	0	12970	12970	12970	12970	0
571	20241223	110700	0	12970	12970	12970	12970	0
572	20241223	110600	0	12970	12970	12970	12970	0
573	20241223	110500	0	12970	12970	12970	12970	0
574	20241223	110400	0	12970	12970	12970	12970	0
575	20241223	110300	0	12970	12970	12970	12970	0
576	20241223	110200	0	12970	12970	12970	12970	0
577	20241223	110100	0	12970	12970	12970	12970	0
578	20241223	110000	0	12970	12970	12970	12970	0
579	20241223	105900	0	12970	12970	12970	12970	0
580	20241223	105800	0	12970	12970	12970	12970	0
581	20241223	105700	0	12970	12970	12970	12970	0
582	20241223	105600	0	12970	12970	12970	12970	0
583	20241223	105500	0	12970	12970	12970	12970	0
584	20241223	105400	0	12970	12970	12970	12970	0
585	20241223	105300	0	12970	12970	12970	12970	0
586	20241223	105200	0	12970	12970	12970	12970	0
587	20241223	105100	0	12970	12970	12970	12970	0
588	20241223	105000	0	12970	12970	12970	12970	0
589	20241223	104900	0	12970	12970	12970	12970	0
590	20241223	104800	0	12970	12970	12970	12970	0
591	20241223	104700	0	12970	12970	12970	12970	0
592	20241223	104600	0	12970	12970	12970	12970	0
593	20241223	104500	0	12970	12970	12970	12970	0
594	20241223	104400	0	12970	12970	12970	12970	0
595	20241223	104300	0	12970	12970	12970	12970	0
596	20241223	104200	0	12970	12970	12970	12970	0
597	20241223	104100	0	12970	12970	12970	12970	0
598	20241223	104000	0	12970	12970	12970	12970	0
599	20241223	103900	0	12970	12970	12970	12970	0
600	20241223	103800	0	12970	12970	12970	12970	0
601	20241223	103700	0	12970	12970	12970	12970	0
602	20241223	103600	0	12970	12970	12970	12970	0
603	20241223	103500	0	12970	12970	12970	12970	0
604	20241223	103400	0	12970	12970	12970	12970	0
605	20241223	103300	0	12970	12970	12970	12970	0
606	20241223	103200	0	12970	12970	12970	12970	0
607	20241223	103100	0	12970	12970	12970	12970	0
608	20241223	103000	0	12970	12970	12970	12970	0
609	20241223	102900	0	12970	12970	12970	12970	0
610	20241223	102800	0	12970	12970	12970	12970	0
611	20241223	102700	0	12970	12970	12970	12970	0
612	20241223	102600	0	12970	12970	12970	12970	0
613	20241223	102500	0	12970	12970	12970	12970	0
614	20241223	102400	0	12970	12970	12970	12970	0
615	20241223	102300	0	12970	12970	12970	12970	0
616	20241223	102200	0	12970	12970	12970	12970	0
617	20241223	102100	0	12970	12970	12970	12970	0
618	20241223	102000	0	12970	12970	12970	12970	0
619	20241223	101900	0	12970	12970	12970	12970	0
620	20241223	101800	0	12970	12970	12970	12970	0
621	20241223	101700	0	12970	12970	12970	12970	0
622	20241223	101600	0	12970	12970	12970	12970	0
623	20241223	101500	0	12970	12970	12970	12970	0
624	20241223	101400	0	12970	12970	12970	12970	0
625	20241223	101300	0	12970	12970	12970	12970	0
626	20241223	101200	0	12970	12970	12970	12970	0
627	20241223	101100	0	12970	12970	12970	12970	0
628	20241223	101000	0	12970	12970	12970	12970	0
629	20241223	100900	0	12970	12970	12970	12970	0
630	20241223	100800	0	12970	12970	12970	12970	0
631	20241223	100700	0	12970	12970	12970	12970	0
632	20241223	100600	0	12970	12970	12970	12970	0
633	20241223	100500	0	12970	12970	12970	12970	0
634	20241223	100400	0	12970	12970	12970	12970	0
635	20241223	100300	0	12970	12970	12970	12970	0
636	20241223	100200	0	12970	12970	12970	12970	0
637	20241223	100100	0	12970	12970	12970	12970	0
638	20241223	100000	0	12970	12970	12970	12970	0
639	20241223	095900	0	12970	12970	12970	12970	0
640	20241223	095800	0	12970	12970	12970	12970	0
641	20241223	095700	0	12970	12970	12970	12970	0
642	20241223	095600	0	12970	12970	12970	12970	0
643	20241223	095500	0	12970	12970	12970	12970	0
644	20241223	095400	0	12970	12970	12970	12970	0
645	20241223	095300	0	12970	12970	12970	12970	0
646	20241223	095200	0	12970	12970	12970	12970	0
647	20241223	095100	0	12970	12970	12970	12970	0
648	20241223	095000	0	12970	12970	12970	12970	0
649	20241223	094900	0	12970	12970	12970	12970	0
650	20241223	094800	0	12970	12970	12970	12970	0
651	20241223	094700	0	12970	12970	12970	12970	0
652	20241223	094600	0	12970	12970	12970	12970	0
653	20241223	094500	0	12970	12970	12970	12970	0
654	20241223	094400	0	12970	12970	12970	12970	0
655	20241223	094300	0	12970	12970	12970	12970	0
656	20241223	094200	0	12970	12970	12970	12970	0
657	20241223	094100	0	12970	12970	12970	12970	0
658	20241223	094000	0	12970	12970	12970	12970	0
659	20241223	093900	0	12970	12970	12970	12970	0
660	20241223	093800	0	12970	12970	12970	12970	0
661	20241223	093700	0	12970	12970	12970	12970	0
662	20241223	093600	0	12970	12970	12970	12970	0
663	20241223	093500	0	12970	12970	12970	12970	0
664	20241223	093400	0	12970	12970	12970	12970	0
665	20241223	093300	0	12970	12970	12970	12970	0
666	20241223	093200	0	12970	12970	12970	12970	0
667	20241223	093100	0	12970	12970	12970	12970	0
668	20241223	093000	0	12970	12970	12970	12970	0
669	20241223	092900	0	12970	12970	12970	12970	0
670	20241223	092800	0	12970	12970	12970	12970	0
671	20241223	092700	0	12970	12970	12970	12970	0
672	20241223	092600	0	12970	12970	12970	12970	0
673	20241223	092500	0	12970	12970	12970	12970	0
674	20241223	092400	0	12970	12970	12970	12970	0
675	20241223	092300	0	12970	12970	12970	12970	0
676	20241223	092200	0	12970	12970	12970	12970	0
677	20241223	092100	0	12970	12970	12970	12970	0
678	20241223	092000	0	12970	12970	12970	12970	0
679	20241223	091900	0	12970	12970	12970	12970	0
680	20241223	091800	0	12970	12970	12970	12970	0
681	20241223	091700	0	12970	12970	12970	12970	0
682	20241223	091600	0	12970	12970	12970	12970	0
683	20241223	091500	0	12970	12970	12970	12970	0
684	20241223	091400	0	12970	12970	12970	12970	0
685	20241223	091300	0	12970	12970	12970	12970	0
686	20241223	091200	0	12970	12970	12970	12970	0
687	20241223	091100	0	12970	12970	12970	12970	0
688	20241223	091000	0	12970	12970	12970	12970	0
689	20241223	090900	0	12970	12970	12970	12970	0
690	20241223	090800	0	12970	12970	12970	12970	0
691	20241223	090700	0	12970	12970	12970	12970	0
692	20241223	090600	0	12970	12970	12970	12970	0
693	20241223	090500	0	12970	12970	12970	12970	0
694	20241223	090400	0	12970	12970	12970	12970	0
695	20241223	090300	0	12970	12970	12970	12970	0
696	20241223	090200	0	12970	12970	12970	12970	0
697	20241223	090100	0	12970	12970	12970	12970	0
698	20241223	090000	0	12970	12970	12970	12970	0