KissMeData/379390/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	212900	1085100	9100	8800	9100	8600	126
3	20241227	212800	1085100	9100	9100	9100	9100	0
4	20241227	212700	1085100	9100	9100	9100	9100	0
5	20241227	212600	1085100	9100	9100	9100	9100	0
6	20241227	212500	1085100	9100	9100	9100	9100	0
7	20241227	212400	1085100	9100	9100	9100	9100	0
8	20241227	212300	1085100	9100	9100	9100	9100	0
9	20241227	212200	1085100	9100	9100	9100	9100	0
10	20241227	212100	1085100	9100	9100	9100	9100	0
11	20241227	212000	1085100	9100	9100	9100	9100	0
12	20241227	211900	1085100	9100	9100	9100	9100	0
13	20241227	211800	1085100	9100	9100	9100	9100	0
14	20241227	211700	1085100	9100	9100	9100	9100	0
15	20241227	211600	1085100	9100	9100	9100	9100	0
16	20241227	211500	1085100	9100	9100	9100	9100	0
17	20241227	211400	1085100	9100	9100	9100	9100	0
18	20241227	211300	1085100	9100	9100	9100	9100	0
19	20241227	211200	1085100	9100	9100	9100	9100	0
20	20241227	211100	1085100	9100	9100	9100	9100	0
21	20241227	211000	1085100	9100	9100	9100	9100	0
22	20241227	210900	1085100	9100	9100	9100	9100	0
23	20241227	210800	1085100	9100	9100	9100	9100	0
24	20241227	210700	1085100	9100	9100	9100	9100	0
25	20241227	210600	1085100	9100	9100	9100	9100	0
26	20241227	210500	1085100	9100	9100	9100	9100	0
27	20241227	210400	1085100	9100	9100	9100	9100	0
28	20241227	210300	1085100	9100	9100	9100	9100	0
29	20241227	210200	1085100	9100	9100	9100	9100	0
30	20241227	210100	1085100	9100	9100	9100	9100	0
31	20241227	210000	1085100	9100	9100	9100	9100	0
32	20241227	205900	1085100	9100	8800	9100	8600	126
33	20241227	205800	1085100	9100	9100	9100	9100	0
34	20241227	205700	1085100	9100	9100	9100	9100	0
35	20241227	205600	1085100	9100	9100	9100	9100	0
36	20241227	205500	1085100	9100	9100	9100	9100	0
37	20241227	205400	1085100	9100	9100	9100	9100	0
38	20241227	205300	1085100	9100	9100	9100	9100	0
39	20241227	205200	1085100	9100	9100	9100	9100	0
40	20241227	205100	1085100	9100	9100	9100	9100	0
41	20241227	205000	1085100	9100	9100	9100	9100	0
42	20241227	204900	1085100	9100	9100	9100	9100	0
43	20241227	204800	1085100	9100	9100	9100	9100	0
44	20241227	204700	1085100	9100	9100	9100	9100	0
45	20241227	204600	1085100	9100	9100	9100	9100	0
46	20241227	204500	1085100	9100	9100	9100	9100	0
47	20241227	204400	1085100	9100	9100	9100	9100	0
48	20241227	204300	1085100	9100	9100	9100	9100	0
49	20241227	204200	1085100	9100	9100	9100	9100	0
50	20241227	204100	1085100	9100	9100	9100	9100	0
51	20241227	204000	1085100	9100	9100	9100	9100	0
52	20241227	203900	1085100	9100	9100	9100	9100	0
53	20241227	203800	1085100	9100	9100	9100	9100	0
54	20241227	203700	1085100	9100	9100	9100	9100	0
55	20241227	203600	1085100	9100	9100	9100	9100	0
56	20241227	203500	1085100	9100	9100	9100	9100	0
57	20241227	203400	1085100	9100	9100	9100	9100	0
58	20241227	203300	1085100	9100	9100	9100	9100	0
59	20241227	203200	1085100	9100	9100	9100	9100	0
60	20241227	203100	1085100	9100	9100	9100	9100	0
61	20241227	203000	1085100	9100	9100	9100	9100	0
62	20241227	202900	1085100	9100	8800	9100	8600	126
63	20241227	202800	1085100	9100	9100	9100	9100	0
64	20241227	202700	1085100	9100	9100	9100	9100	0
65	20241227	202600	1085100	9100	9100	9100	9100	0
66	20241227	202500	1085100	9100	9100	9100	9100	0
67	20241227	202400	1085100	9100	9100	9100	9100	0
68	20241227	202300	1085100	9100	9100	9100	9100	0
69	20241227	202200	1085100	9100	9100	9100	9100	0
70	20241227	202100	1085100	9100	9100	9100	9100	0
71	20241227	202000	1085100	9100	9100	9100	9100	0
72	20241227	201900	1085100	9100	9100	9100	9100	0
73	20241227	201800	1085100	9100	9100	9100	9100	0
74	20241227	201700	1085100	9100	9100	9100	9100	0
75	20241227	201600	1085100	9100	9100	9100	9100	0
76	20241227	201500	1085100	9100	9100	9100	9100	0
77	20241227	201400	1085100	9100	9100	9100	9100	0
78	20241227	201300	1085100	9100	9100	9100	9100	0
79	20241227	201200	1085100	9100	9100	9100	9100	0
80	20241227	201100	1085100	9100	9100	9100	9100	0
81	20241227	201000	1085100	9100	9100	9100	9100	0
82	20241227	200900	1085100	9100	9100	9100	9100	0
83	20241227	200800	1085100	9100	9100	9100	9100	0
84	20241227	200700	1085100	9100	9100	9100	9100	0
85	20241227	200600	1085100	9100	9100	9100	9100	0
86	20241227	200500	1085100	9100	9100	9100	9100	0
87	20241227	200400	1085100	9100	9100	9100	9100	0
88	20241227	200300	1085100	9100	9100	9100	9100	0
89	20241227	200200	1085100	9100	9100	9100	9100	0
90	20241227	200100	1085100	9100	9100	9100	9100	0
91	20241227	200000	1085100	9100	9100	9100	9100	0
92	20241227	195900	1085100	9100	8800	9100	8600	126
93	20241227	195800	1085100	9100	9100	9100	9100	0
94	20241227	195700	1085100	9100	9100	9100	9100	0
95	20241227	195600	1085100	9100	9100	9100	9100	0
96	20241227	195500	1085100	9100	9100	9100	9100	0
97	20241227	195400	1085100	9100	9100	9100	9100	0
98	20241227	195300	1085100	9100	9100	9100	9100	0
99	20241227	195200	1085100	9100	9100	9100	9100	0
100	20241227	195100	1085100	9100	9100	9100	9100	0
101	20241227	195000	1085100	9100	9100	9100	9100	0
102	20241227	194900	1085100	9100	9100	9100	9100	0
103	20241227	194800	1085100	9100	9100	9100	9100	0
104	20241227	194700	1085100	9100	9100	9100	9100	0
105	20241227	194600	1085100	9100	9100	9100	9100	0
106	20241227	194500	1085100	9100	9100	9100	9100	0
107	20241227	194400	1085100	9100	9100	9100	9100	0
108	20241227	194300	1085100	9100	9100	9100	9100	0
109	20241227	194200	1085100	9100	9100	9100	9100	0
110	20241227	194100	1085100	9100	9100	9100	9100	0
111	20241227	194000	1085100	9100	9100	9100	9100	0
112	20241227	193900	1085100	9100	9100	9100	9100	0
113	20241227	193800	1085100	9100	9100	9100	9100	0
114	20241227	193700	1085100	9100	9100	9100	9100	0
115	20241227	193600	1085100	9100	9100	9100	9100	0
116	20241227	193500	1085100	9100	9100	9100	9100	0
117	20241227	193400	1085100	9100	9100	9100	9100	0
118	20241227	193300	1085100	9100	9100	9100	9100	0
119	20241227	193200	1085100	9100	9100	9100	9100	0
120	20241227	193100	1085100	9100	9100	9100	9100	0
121	20241227	193000	1085100	9100	9100	9100	9100	0
122	20241227	192900	1085100	9100	8800	9100	8600	126
123	20241227	192800	1085100	9100	9100	9100	9100	0
124	20241227	192700	1085100	9100	9100	9100	9100	0
125	20241227	192600	1085100	9100	9100	9100	9100	0
126	20241227	192500	1085100	9100	9100	9100	9100	0
127	20241227	192400	1085100	9100	9100	9100	9100	0
128	20241227	192300	1085100	9100	9100	9100	9100	0
129	20241227	192200	1085100	9100	9100	9100	9100	0
130	20241227	192100	1085100	9100	9100	9100	9100	0
131	20241227	192000	1085100	9100	9100	9100	9100	0
132	20241227	191900	1085100	9100	9100	9100	9100	0
133	20241227	191800	1085100	9100	9100	9100	9100	0
134	20241227	191700	1085100	9100	9100	9100	9100	0
135	20241227	191600	1085100	9100	9100	9100	9100	0
136	20241227	191500	1085100	9100	9100	9100	9100	0
137	20241227	191400	1085100	9100	9100	9100	9100	0
138	20241227	191300	1085100	9100	9100	9100	9100	0
139	20241227	191200	1085100	9100	9100	9100	9100	0
140	20241227	191100	1085100	9100	9100	9100	9100	0
141	20241227	191000	1085100	9100	9100	9100	9100	0
142	20241227	190900	1085100	9100	9100	9100	9100	0
143	20241227	190800	1085100	9100	9100	9100	9100	0
144	20241227	190700	1085100	9100	9100	9100	9100	0
145	20241227	190600	1085100	9100	9100	9100	9100	0
146	20241227	190500	1085100	9100	9100	9100	9100	0
147	20241227	190400	1085100	9100	9100	9100	9100	0
148	20241227	190300	1085100	9100	9100	9100	9100	0
149	20241227	190200	1085100	9100	9100	9100	9100	0
150	20241227	190100	1085100	9100	9100	9100	9100	0
151	20241227	190000	1085100	9100	9100	9100	9100	0
152	20241227	185900	1085100	9100	8800	9100	8600	126
153	20241227	185800	1085100	9100	9100	9100	9100	0
154	20241227	185700	1085100	9100	9100	9100	9100	0
155	20241227	185600	1085100	9100	9100	9100	9100	0
156	20241227	185500	1085100	9100	9100	9100	9100	0
157	20241227	185400	1085100	9100	9100	9100	9100	0
158	20241227	185300	1085100	9100	9100	9100	9100	0
159	20241227	185200	1085100	9100	9100	9100	9100	0
160	20241227	185100	1085100	9100	9100	9100	9100	0
161	20241227	185000	1085100	9100	9100	9100	9100	0
162	20241227	184900	1085100	9100	9100	9100	9100	0
163	20241227	184800	1085100	9100	9100	9100	9100	0
164	20241227	184700	1085100	9100	9100	9100	9100	0
165	20241227	184600	1085100	9100	9100	9100	9100	0
166	20241227	184500	1085100	9100	9100	9100	9100	0
167	20241227	184400	1085100	9100	9100	9100	9100	0
168	20241227	184300	1085100	9100	9100	9100	9100	0
169	20241227	184200	1085100	9100	9100	9100	9100	0
170	20241227	184100	1085100	9100	9100	9100	9100	0
171	20241227	184000	1085100	9100	9100	9100	9100	0
172	20241227	183900	1085100	9100	9100	9100	9100	0
173	20241227	183800	1085100	9100	9100	9100	9100	0
174	20241227	183700	1085100	9100	9100	9100	9100	0
175	20241227	183600	1085100	9100	9100	9100	9100	0
176	20241227	183500	1085100	9100	9100	9100	9100	0
177	20241227	183400	1085100	9100	9100	9100	9100	0
178	20241227	183300	1085100	9100	9100	9100	9100	0
179	20241227	183200	1085100	9100	9100	9100	9100	0
180	20241227	183100	1085100	9100	9100	9100	9100	0
181	20241227	183000	1085100	9100	9100	9100	9100	0
182	20241227	182900	1085100	9100	8800	9100	8600	126
183	20241227	182800	1085100	9100	9100	9100	9100	0
184	20241227	182700	1085100	9100	9100	9100	9100	0
185	20241227	182600	1085100	9100	9100	9100	9100	0
186	20241227	182500	1085100	9100	9100	9100	9100	0
187	20241227	182400	1085100	9100	9100	9100	9100	0
188	20241227	182300	1085100	9100	9100	9100	9100	0
189	20241227	182200	1085100	9100	9100	9100	9100	0
190	20241227	182100	1085100	9100	9100	9100	9100	0
191	20241227	182000	1085100	9100	9100	9100	9100	0
192	20241227	181900	1085100	9100	9100	9100	9100	0
193	20241227	181800	1085100	9100	9100	9100	9100	0
194	20241227	181700	1085100	9100	9100	9100	9100	0
195	20241227	181600	1085100	9100	9100	9100	9100	0
196	20241227	181500	1085100	9100	9100	9100	9100	0
197	20241227	181400	1085100	9100	9100	9100	9100	0
198	20241227	181300	1085100	9100	9100	9100	9100	0
199	20241227	181200	1085100	9100	9100	9100	9100	0
200	20241227	181100	1085100	9100	9100	9100	9100	0
201	20241227	181000	1085100	9100	9100	9100	9100	0
202	20241227	180900	1085100	9100	9100	9100	9100	0
203	20241227	180800	1085100	9100	9100	9100	9100	0
204	20241227	180700	1085100	9100	9100	9100	9100	0
205	20241227	180600	1085100	9100	9100	9100	9100	0
206	20241227	180500	1085100	9100	9100	9100	9100	0
207	20241227	180400	1085100	9100	9100	9100	9100	0
208	20241227	180300	1085100	9100	9100	9100	9100	0
209	20241227	180200	1085100	9100	9100	9100	9100	0
210	20241227	180100	1085100	9100	9100	9100	9100	0
211	20241227	180000	1085100	9100	9100	9100	9100	0
212	20241227	175900	1085100	9100	8800	9100	8600	126
213	20241227	175800	1085100	9100	9100	9100	9100	0
214	20241227	175700	1085100	9100	9100	9100	9100	0
215	20241227	175600	1085100	9100	9100	9100	9100	0
216	20241227	175500	1085100	9100	9100	9100	9100	0
217	20241227	175400	1085100	9100	9100	9100	9100	0
218	20241227	175300	1085100	9100	9100	9100	9100	0
219	20241227	175200	1085100	9100	9100	9100	9100	0
220	20241227	175100	1085100	9100	9100	9100	9100	0
221	20241227	175000	1085100	9100	9100	9100	9100	0
222	20241227	174900	1085100	9100	9100	9100	9100	0
223	20241227	174800	1085100	9100	9100	9100	9100	0
224	20241227	174700	1085100	9100	9100	9100	9100	0
225	20241227	174600	1085100	9100	9100	9100	9100	0
226	20241227	174500	1085100	9100	9100	9100	9100	0
227	20241227	174400	1085100	9100	9100	9100	9100	0
228	20241227	174300	1085100	9100	9100	9100	9100	0
229	20241227	174200	1085100	9100	9100	9100	9100	0
230	20241227	174100	1085100	9100	9100	9100	9100	0
231	20241227	174000	1085100	9100	9100	9100	9100	0
232	20241227	173900	1085100	9100	9100	9100	9100	0
233	20241227	173800	1085100	9100	9100	9100	9100	0
234	20241227	173700	1085100	9100	9100	9100	9100	0
235	20241227	173600	1085100	9100	9100	9100	9100	0
236	20241227	173500	1085100	9100	9100	9100	9100	0
237	20241227	173400	1085100	9100	9100	9100	9100	0
238	20241227	173300	1085100	9100	9100	9100	9100	0
239	20241227	173200	1085100	9100	9100	9100	9100	0
240	20241227	173100	1085100	9100	9100	9100	9100	0
241	20241227	173000	1085100	9100	9100	9100	9100	0
242	20241227	172900	1085100	9100	8800	9100	8600	126
243	20241227	172800	1085100	9100	9100	9100	9100	0
244	20241227	172700	1085100	9100	9100	9100	9100	0
245	20241227	172600	1085100	9100	9100	9100	9100	0
246	20241227	172500	1085100	9100	9100	9100	9100	0
247	20241227	172400	1085100	9100	9100	9100	9100	0
248	20241227	172300	1085100	9100	9100	9100	9100	0
249	20241227	172200	1085100	9100	9100	9100	9100	0
250	20241227	172100	1085100	9100	9100	9100	9100	0
251	20241227	172000	1085100	9100	9100	9100	9100	0
252	20241227	171900	1085100	9100	9100	9100	9100	0
253	20241227	171800	1085100	9100	9100	9100	9100	0
254	20241227	171700	1085100	9100	9100	9100	9100	0
255	20241227	171600	1085100	9100	9100	9100	9100	0
256	20241227	171500	1085100	9100	9100	9100	9100	0
257	20241227	171400	1085100	9100	9100	9100	9100	0
258	20241227	171300	1085100	9100	9100	9100	9100	0
259	20241227	171200	1085100	9100	9100	9100	9100	0
260	20241227	171100	1085100	9100	9100	9100	9100	0
261	20241227	171000	1085100	9100	9100	9100	9100	0
262	20241227	170900	1085100	9100	9100	9100	9100	0
263	20241227	170800	1085100	9100	9100	9100	9100	0
264	20241227	170700	1085100	9100	9100	9100	9100	0
265	20241227	170600	1085100	9100	9100	9100	9100	0
266	20241227	170500	1085100	9100	9100	9100	9100	0
267	20241227	170400	1085100	9100	9100	9100	9100	0
268	20241227	170300	1085100	9100	9100	9100	9100	0
269	20241227	170200	1085100	9100	9100	9100	9100	0
270	20241227	170100	1085100	9100	9100	9100	9100	0
271	20241227	170000	1085100	9100	9100	9100	9100	0
272	20241227	165900	1085100	9100	8800	9100	8600	126
273	20241227	165800	1085100	9100	9100	9100	9100	0
274	20241227	165700	1085100	9100	9100	9100	9100	0
275	20241227	165600	1085100	9100	9100	9100	9100	0
276	20241227	165500	1085100	9100	9100	9100	9100	0
277	20241227	165400	1085100	9100	9100	9100	9100	0
278	20241227	165300	1085100	9100	9100	9100	9100	0
279	20241227	165200	1085100	9100	9100	9100	9100	0
280	20241227	165100	1085100	9100	9100	9100	9100	0
281	20241227	165000	1085100	9100	9100	9100	9100	0
282	20241227	164900	1085100	9100	9100	9100	9100	0
283	20241227	164800	1085100	9100	9100	9100	9100	0
284	20241227	164700	1085100	9100	9100	9100	9100	0
285	20241227	164600	1085100	9100	9100	9100	9100	0
286	20241227	164500	1085100	9100	9100	9100	9100	0
287	20241227	164400	1085100	9100	9100	9100	9100	0
288	20241227	164300	1085100	9100	9100	9100	9100	0
289	20241227	164200	1085100	9100	9100	9100	9100	0
290	20241227	164100	1085100	9100	9100	9100	9100	0
291	20241227	164000	1085100	9100	9100	9100	9100	0
292	20241227	163900	1085100	9100	9100	9100	9100	0
293	20241227	163800	1085100	9100	9100	9100	9100	0
294	20241227	163700	1085100	9100	9100	9100	9100	0
295	20241227	163600	1085100	9100	9100	9100	9100	0
296	20241227	163500	1085100	9100	9100	9100	9100	0
297	20241227	163400	1085100	9100	9100	9100	9100	0
298	20241227	163300	1085100	9100	9100	9100	9100	0
299	20241227	163200	1085100	9100	9100	9100	9100	0
300	20241227	163100	1085100	9100	9100	9100	9100	0
301	20241227	163000	1085100	9100	9100	9100	9100	0
302	20241227	162900	1085100	9100	8800	9100	8600	126
303	20241227	162800	1085100	9100	9100	9100	9100	0
304	20241227	162700	1085100	9100	9100	9100	9100	0
305	20241227	162600	1085100	9100	9100	9100	9100	0
306	20241227	162500	1085100	9100	9100	9100	9100	0
307	20241227	162400	1085100	9100	9100	9100	9100	0
308	20241227	162300	1085100	9100	9100	9100	9100	0
309	20241227	162200	1085100	9100	9100	9100	9100	0
310	20241227	162100	1085100	9100	9100	9100	9100	0
311	20241227	162000	1085100	9100	9100	9100	9100	0
312	20241227	161900	1085100	9100	9100	9100	9100	0
313	20241227	161800	1085100	9100	9100	9100	9100	0
314	20241227	161700	1085100	9100	9100	9100	9100	0
315	20241227	161600	1085100	9100	9100	9100	9100	0
316	20241227	161500	1085100	9100	9100	9100	9100	0
317	20241227	161400	1085100	9100	9100	9100	9100	0
318	20241227	161300	1085100	9100	9100	9100	9100	0
319	20241227	161200	1085100	9100	9100	9100	9100	0
320	20241227	161100	1085100	9100	9100	9100	9100	0
321	20241227	161000	1085100	9100	9100	9100	9100	0
322	20241227	160900	1085100	9100	9100	9100	9100	0
323	20241227	160800	1085100	9100	9100	9100	9100	0
324	20241227	160700	1085100	9100	9100	9100	9100	0
325	20241227	160600	1085100	9100	9100	9100	9100	0
326	20241227	160500	1085100	9100	9100	9100	9100	0
327	20241227	160400	1085100	9100	9100	9100	9100	0
328	20241227	160300	1085100	9100	9100	9100	9100	0
329	20241227	160200	1085100	9100	9100	9100	9100	0
330	20241227	160100	1085100	9100	9100	9100	9100	0
331	20241227	160000	1085100	9100	9100	9100	9100	0
332	20241227	155900	1085100	9100	8800	9100	8600	126
333	20241227	155800	1085100	9100	9100	9100	9100	0
334	20241227	155700	1085100	9100	9100	9100	9100	0
335	20241227	155600	1085100	9100	9100	9100	9100	0
336	20241227	155500	1085100	9100	9100	9100	9100	0
337	20241227	155400	1085100	9100	9100	9100	9100	0
338	20241227	155300	1085100	9100	9100	9100	9100	0
339	20241227	155200	1085100	9100	9100	9100	9100	0
340	20241227	155100	1085100	9100	9100	9100	9100	0
341	20241227	155000	1085100	9100	9100	9100	9100	0
342	20241227	154900	1085100	9100	9100	9100	9100	0
343	20241227	154800	1085100	9100	9100	9100	9100	0
344	20241227	154700	1085100	9100	9100	9100	9100	0
345	20241227	154600	1085100	9100	9100	9100	9100	0
346	20241227	154500	1085100	9100	9100	9100	9100	0
347	20241227	154400	1085100	9100	9100	9100	9100	0
348	20241227	154300	1085100	9100	9100	9100	9100	0
349	20241227	154200	1085100	9100	9100	9100	9100	0
350	20241227	154100	1085100	9100	9100	9100	9100	0
351	20241227	154000	1085100	9100	9100	9100	9100	0
352	20241227	153900	1085100	9100	9100	9100	9100	0
353	20241227	153800	1085100	9100	9100	9100	9100	0
354	20241227	153700	1085100	9100	9100	9100	9100	0
355	20241227	153600	1085100	9100	9100	9100	9100	0
356	20241227	153500	1085100	9100	9100	9100	9100	0
357	20241227	153400	1085100	9100	9100	9100	9100	0
358	20241227	153300	1085100	9100	9100	9100	9100	0
359	20241227	153200	1085100	9100	9100	9100	9100	0
360	20241227	153100	1085100	9100	9100	9100	9100	0
361	20241227	153000	1085100	9100	9100	9100	9100	0
362	20241227	152900	1085100	9100	9100	9100	9100	0
363	20241227	152800	1085100	9100	9100	9100	9100	0
364	20241227	152700	1085100	9100	9100	9100	9100	0
365	20241227	152600	1085100	9100	9100	9100	9100	0
366	20241227	152500	1085100	9100	9100	9100	9100	0
367	20241227	152400	1085100	9100	9100	9100	9100	0
368	20241227	152300	1085100	9100	9100	9100	9100	0
369	20241227	152200	1085100	9100	9100	9100	9100	0
370	20241227	152100	1085100	9100	9100	9100	9100	0
371	20241227	152000	1085100	9100	9100	9100	9100	0
372	20241227	151900	1085100	9100	9100	9100	9100	0
373	20241227	151800	1085100	9100	9100	9100	9100	0
374	20241227	151700	1085100	9100	9100	9100	9100	0
375	20241227	151600	1085100	9100	9100	9100	9100	0
376	20241227	151500	1085100	9100	9100	9100	9100	0
377	20241227	151400	1085100	9100	9100	9100	9100	0
378	20241227	151300	1085100	9100	9100	9100	9100	0
379	20241227	151200	1085100	9100	9100	9100	9100	0
380	20241227	151100	1085100	9100	9100	9100	9100	0
381	20241227	151000	1085100	9100	9100	9100	9100	0
382	20241227	150900	1085100	9100	9100	9100	9100	0
383	20241227	150800	1085100	9100	9100	9100	9100	0
384	20241227	150700	1085100	9100	9100	9100	9100	0
385	20241227	150600	1085100	9100	9100	9100	9100	0
386	20241227	150500	1085100	9100	9100	9100	9100	0
387	20241227	150400	1085100	9100	9100	9100	9100	0
388	20241227	150300	1085100	9100	9100	9100	9100	0
389	20241227	150200	1085100	9100	9100	9100	9100	0
390	20241227	150100	1085100	9100	9100	9100	9100	0
391	20241227	150000	1085100	9100	9100	9100	9100	0
392	20241227	145900	1085100	9100	9100	9100	9100	0
393	20241227	145800	1085100	9100	9100	9100	9100	0
394	20241227	145700	1085100	9100	9100	9100	9100	0
395	20241227	145600	1085100	9100	9100	9100	9100	0
396	20241227	145500	1085100	9100	9100	9100	9100	0
397	20241227	145400	1085100	9100	9100	9100	9100	0
398	20241227	145300	1085100	9100	9100	9100	9100	0
399	20241227	145200	1085100	9100	9100	9100	9100	0
400	20241227	145100	1085100	9100	9100	9100	9100	0
401	20241227	145000	1085100	9100	9100	9100	9100	0
402	20241227	144900	1085100	9100	9100	9100	9100	0
403	20241227	144800	1085100	9100	9100	9100	9100	0
404	20241227	144700	1085100	9100	9100	9100	9100	0
405	20241227	144600	1085100	9100	9100	9100	9100	0
406	20241227	144500	1085100	9100	9100	9100	9100	0
407	20241227	144400	1085100	9100	9100	9100	9100	0
408	20241227	144300	1085100	9100	9100	9100	9100	0
409	20241227	144200	1085100	9100	9100	9100	9100	0
410	20241227	144100	1085100	9100	9100	9100	9100	0
411	20241227	144000	1085100	9100	9100	9100	9100	0
412	20241227	143900	1085100	9100	9100	9100	9100	0
413	20241227	143800	1085100	9100	9100	9100	9100	0
414	20241227	143700	1085100	9100	9100	9100	9100	0
415	20241227	143600	1085100	9100	9100	9100	9100	0
416	20241227	143500	1085100	9100	9100	9100	9100	0
417	20241227	143400	1085100	9100	9100	9100	9100	0
418	20241227	143300	1085100	9100	9100	9100	9100	0
419	20241227	143200	1085100	9100	9100	9100	9100	0
420	20241227	143100	1085100	9100	9100	9100	9100	0
421	20241227	143000	1085100	9100	9100	9100	9100	0
422	20241227	142900	1085100	9100	9100	9100	9100	0
423	20241227	142800	1085100	9100	9100	9100	9100	0
424	20241227	142700	1085100	9100	9100	9100	9100	0
425	20241227	142600	1085100	9100	9100	9100	9100	0
426	20241227	142500	1085100	9100	9100	9100	9100	0
427	20241227	142400	1085100	9100	9100	9100	9100	0
428	20241227	142300	1085100	9100	9100	9100	9100	0
429	20241227	142200	1085100	9100	9100	9100	9100	0
430	20241227	142100	1085100	9100	9100	9100	9100	0
431	20241227	142000	1085100	9100	9100	9100	9100	0
432	20241227	141900	1085100	9100	9100	9100	9100	0
433	20241227	141800	1085100	9100	9100	9100	9100	0
434	20241227	141700	1085100	9100	9100	9100	9100	0
435	20241227	141600	1085100	9100	9100	9100	9100	0
436	20241227	141500	1085100	9100	9100	9100	9100	0
437	20241227	141400	1085100	9100	9100	9100	9100	0
438	20241227	141300	1085100	9100	9100	9100	9100	0
439	20241227	141200	1085100	9100	9100	9100	9100	0
440	20241227	141100	1085100	9100	9100	9100	9100	0
441	20241227	141000	1085100	9100	9100	9100	9100	0
442	20241227	140900	1085100	9100	9100	9100	9100	0
443	20241227	140800	1085100	9100	9100	9100	9100	0
444	20241227	140700	1085100	9100	9100	9100	9100	0
445	20241227	140600	1085100	9100	9100	9100	9100	0
446	20241227	140500	1085100	9100	9100	9100	9100	0
447	20241227	140400	1085100	9100	9100	9100	9100	0
448	20241227	140300	1085100	9100	9100	9100	9100	0
449	20241227	140200	1085100	9100	9100	9100	9100	0
450	20241227	140100	1085100	9100	9100	9100	9100	0
451	20241227	140000	1085100	9100	9100	9100	9100	0
452	20241227	135900	1085100	9100	9100	9100	9100	0
453	20241227	135800	1085100	9100	9100	9100	9100	0
454	20241227	135700	1085100	9100	9100	9100	9100	0
455	20241227	135600	1085100	9100	9100	9100	9100	0
456	20241227	135500	1085100	9100	9100	9100	9100	0
457	20241227	135400	1085100	9100	9100	9100	9100	0
458	20241227	135300	1085100	9100	9100	9100	9100	0
459	20241227	135200	1085100	9100	9100	9100	9100	0
460	20241227	135100	1085100	9100	9100	9100	9100	0
461	20241227	135000	1085100	9100	9100	9100	9100	0
462	20241227	134900	1085100	9100	9100	9100	9100	0
463	20241227	134800	1085100	9100	9100	9100	9100	0
464	20241227	134700	1085100	9100	9100	9100	9100	0
465	20241227	134600	1085100	9100	9100	9100	9100	0
466	20241227	134500	1085100	9100	9100	9100	9100	0
467	20241227	134400	1085100	9100	9100	9100	9100	0
468	20241227	134300	1085100	9100	9100	9100	9100	0
469	20241227	134200	1085100	9100	9100	9100	9100	0
470	20241227	134100	1085100	9100	9100	9100	9100	0
471	20241227	134000	1085100	9100	9100	9100	9100	0
472	20241227	133900	1085100	9100	9100	9100	9100	0
473	20241227	133800	1085100	9100	9100	9100	9100	0
474	20241227	133700	1085100	9100	9100	9100	9100	0
475	20241227	133600	1085100	9100	9100	9100	9100	0
476	20241227	133500	1085100	9100	9100	9100	9100	0
477	20241227	133400	1085100	9100	9100	9100	9100	0
478	20241227	133300	1085100	9100	9100	9100	9100	0
479	20241227	133200	1085100	9100	9100	9100	9100	0
480	20241227	133100	1085100	9100	9100	9100	9100	0
481	20241227	133000	1085100	9100	9100	9100	9100	0
482	20241227	132900	1085100	9100	9100	9100	9100	0
483	20241227	132800	1085100	9100	9100	9100	9100	0
484	20241227	132700	1085100	9100	9100	9100	9100	0
485	20241227	132600	1085100	9100	9100	9100	9100	0
486	20241227	132500	1085100	9100	9100	9100	9100	0
487	20241227	132400	1085100	9100	9100	9100	9100	0
488	20241227	132300	1085100	9100	9100	9100	9100	0
489	20241227	132200	1085100	9100	9100	9100	9100	0
490	20241227	132100	1085100	9100	9100	9100	9100	0
491	20241227	132000	1085100	9100	9100	9100	9100	0
492	20241227	131900	1085100	9100	9100	9100	9100	0
493	20241227	131800	1085100	9100	9100	9100	9100	0
494	20241227	131700	1085100	9100	9100	9100	9100	0
495	20241227	131600	1085100	9100	9100	9100	9100	0
496	20241227	131500	1085100	9100	9100	9100	9100	0
497	20241227	131400	1085100	9100	9100	9100	9100	0
498	20241227	131300	1085100	9100	9100	9100	9100	0
499	20241227	131200	1085100	9100	9100	9100	9100	0
500	20241227	131100	1085100	9100	9100	9100	9100	0
501	20241227	131000	1085100	9100	9100	9100	9100	0
502	20241227	130900	1085100	9100	9100	9100	9100	0
503	20241227	130800	1085100	9100	9100	9100	9100	0
504	20241227	130700	1085100	9100	9100	9100	9100	0
505	20241227	130600	1085100	9100	9100	9100	9100	0
506	20241227	130500	1085100	9100	9100	9100	9100	0
507	20241227	130400	1085100	9100	9100	9100	9100	0
508	20241227	130300	1085100	9100	9100	9100	9100	0
509	20241227	130200	1085100	9100	9100	9100	9100	0
510	20241227	130100	1085100	9100	9100	9100	9100	0
511	20241227	130000	1085100	9100	9100	9100	9100	0
512	20241227	125900	1085100	9100	9100	9100	9100	0
513	20241227	125800	1085100	9100	9100	9100	9100	0
514	20241227	125700	1085100	9100	9100	9100	9100	0
515	20241227	125600	1085100	9100	9100	9100	9100	0
516	20241227	125500	1085100	9100	9100	9100	9100	0
517	20241227	125400	1085100	9100	9100	9100	9100	0
518	20241227	125300	1085100	9100	9100	9100	9100	0
519	20241227	125200	1085100	9100	9100	9100	9100	0
520	20241227	125100	1085100	9100	9100	9100	9100	0
521	20241227	125000	1085100	9100	9100	9100	9100	0
522	20241227	124900	1085100	9100	9100	9100	9100	0
523	20241227	124800	1085100	9100	9100	9100	9100	0
524	20241227	124700	1085100	9100	9100	9100	9100	0
525	20241227	124600	1085100	9100	9100	9100	9100	0
526	20241227	124500	1085100	9100	9100	9100	9100	0
527	20241227	124400	1085100	9100	9100	9100	9100	0
528	20241227	124300	1085100	9100	9100	9100	9100	0
529	20241227	124200	1085100	9100	9100	9100	9100	0
530	20241227	124100	1085100	9100	9100	9100	9100	0
531	20241227	124000	1085100	9100	9100	9100	9100	0
532	20241227	123900	1085100	9100	9100	9100	9100	0
533	20241227	123800	1085100	9100	9100	9100	9100	0
534	20241227	123700	1085100	9100	9100	9100	9100	0
535	20241227	123600	1085100	9100	9100	9100	9100	0
536	20241227	123500	1085100	9100	9100	9100	9100	0
537	20241227	123400	1085100	9100	8800	9100	8600	126
538	20241227	123300	0	9200	9200	9200	9200	0
539	20241227	123200	0	9200	9200	9200	9200	0
540	20241227	123100	0	9200	9200	9200	9200	0
541	20241227	123000	0	9200	9200	9200	9200	0
542	20241227	122900	0	9200	9200	9200	9200	0
543	20241227	122800	0	9200	9200	9200	9200	0
544	20241227	122700	0	9200	9200	9200	9200	0
545	20241227	122600	0	9200	9200	9200	9200	0
546	20241227	122500	0	9200	9200	9200	9200	0
547	20241227	122400	0	9200	9200	9200	9200	0
548	20241227	122300	0	9200	9200	9200	9200	0
549	20241227	122200	0	9200	9200	9200	9200	0
550	20241227	122100	0	9200	9200	9200	9200	0
551	20241227	122000	0	9200	9200	9200	9200	0
552	20241227	121900	0	9200	9200	9200	9200	0
553	20241227	121800	0	9200	9200	9200	9200	0
554	20241227	121700	0	9200	9200	9200	9200	0
555	20241227	121600	0	9200	9200	9200	9200	0
556	20241227	121500	0	9200	9200	9200	9200	0
557	20241227	121400	0	9200	9200	9200	9200	0
558	20241227	121300	0	9200	9200	9200	9200	0
559	20241227	121200	0	9200	9200	9200	9200	0
560	20241227	121100	0	9200	9200	9200	9200	0
561	20241227	121000	0	9200	9200	9200	9200	0
562	20241227	120900	0	9200	9200	9200	9200	0
563	20241227	120800	0	9200	9200	9200	9200	0
564	20241227	120700	0	9200	9200	9200	9200	0
565	20241227	120600	0	9200	9200	9200	9200	0
566	20241227	120500	0	9200	9200	9200	9200	0
567	20241227	120400	0	9200	9200	9200	9200	0
568	20241227	120300	0	9200	9200	9200	9200	0
569	20241227	120200	0	9200	9200	9200	9200	0
570	20241227	120100	0	9200	9200	9200	9200	0
571	20241227	120000	0	9200	9200	9200	9200	0
572	20241227	115900	0	9200	9200	9200	9200	0
573	20241227	115800	0	9200	9200	9200	9200	0
574	20241227	115700	0	9200	9200	9200	9200	0
575	20241227	115600	0	9200	9200	9200	9200	0
576	20241227	115500	0	9200	9200	9200	9200	0
577	20241227	115400	0	9200	9200	9200	9200	0
578	20241227	115300	0	9200	9200	9200	9200	0
579	20241227	115200	0	9200	9200	9200	9200	0
580	20241227	115100	0	9200	9200	9200	9200	0
581	20241227	115000	0	9200	9200	9200	9200	0
582	20241227	114900	0	9200	9200	9200	9200	0
583	20241227	114800	0	9200	9200	9200	9200	0
584	20241227	114700	0	9200	9200	9200	9200	0
585	20241227	114600	0	9200	9200	9200	9200	0
586	20241227	114500	0	9200	9200	9200	9200	0
587	20241227	114400	0	9200	9200	9200	9200	0
588	20241227	114300	0	9200	9200	9200	9200	0
589	20241227	114200	0	9200	9200	9200	9200	0
590	20241227	114100	0	9200	9200	9200	9200	0
591	20241227	114000	0	9200	9200	9200	9200	0
592	20241227	113900	0	9200	9200	9200	9200	0
593	20241227	113800	0	9200	9200	9200	9200	0
594	20241227	113700	0	9200	9200	9200	9200	0
595	20241227	113600	0	9200	9200	9200	9200	0
596	20241227	113500	0	9200	9200	9200	9200	0
597	20241227	113400	0	9200	9200	9200	9200	0
598	20241227	113300	0	9200	9200	9200	9200	0
599	20241227	113200	0	9200	9200	9200	9200	0
600	20241227	113100	0	9200	9200	9200	9200	0
601	20241227	113000	0	9200	9200	9200	9200	0
602	20241227	112900	0	9200	9200	9200	9200	0
603	20241227	112800	0	9200	9200	9200	9200	0
604	20241227	112700	0	9200	9200	9200	9200	0
605	20241227	112600	0	9200	9200	9200	9200	0
606	20241227	112500	0	9200	9200	9200	9200	0
607	20241227	112400	0	9200	9200	9200	9200	0
608	20241227	112300	0	9200	9200	9200	9200	0
609	20241227	112200	0	9200	9200	9200	9200	0
610	20241227	112100	0	9200	9200	9200	9200	0
611	20241227	112000	0	9200	9200	9200	9200	0
612	20241227	111900	0	9200	9200	9200	9200	0
613	20241227	111800	0	9200	9200	9200	9200	0
614	20241227	111700	0	9200	9200	9200	9200	0
615	20241227	111600	0	9200	9200	9200	9200	0
616	20241227	111500	0	9200	9200	9200	9200	0
617	20241227	111400	0	9200	9200	9200	9200	0
618	20241227	111300	0	9200	9200	9200	9200	0
619	20241227	111200	0	9200	9200	9200	9200	0
620	20241227	111100	0	9200	9200	9200	9200	0
621	20241227	111000	0	9200	9200	9200	9200	0
622	20241227	110900	0	9200	9200	9200	9200	0
623	20241227	110800	0	9200	9200	9200	9200	0
624	20241227	110700	0	9200	9200	9200	9200	0
625	20241227	110600	0	9200	9200	9200	9200	0
626	20241227	110500	0	9200	9200	9200	9200	0
627	20241227	110400	0	9200	9200	9200	9200	0
628	20241227	110300	0	9200	9200	9200	9200	0
629	20241227	110200	0	9200	9200	9200	9200	0
630	20241227	110100	0	9200	9200	9200	9200	0
631	20241227	110000	0	9200	9200	9200	9200	0
632	20241227	105900	0	9200	9200	9200	9200	0
633	20241227	105800	0	9200	9200	9200	9200	0
634	20241227	105700	0	9200	9200	9200	9200	0
635	20241227	105600	0	9200	9200	9200	9200	0
636	20241227	105500	0	9200	9200	9200	9200	0
637	20241227	105400	0	9200	9200	9200	9200	0
638	20241227	105300	0	9200	9200	9200	9200	0
639	20241227	105200	0	9200	9200	9200	9200	0
640	20241227	105100	0	9200	9200	9200	9200	0
641	20241227	105000	0	9200	9200	9200	9200	0
642	20241227	104900	0	9200	9200	9200	9200	0
643	20241227	104800	0	9200	9200	9200	9200	0
644	20241227	104700	0	9200	9200	9200	9200	0
645	20241227	104600	0	9200	9200	9200	9200	0
646	20241227	104500	0	9200	9200	9200	9200	0
647	20241227	104400	0	9200	9200	9200	9200	0
648	20241227	104300	0	9200	9200	9200	9200	0
649	20241227	104200	0	9200	9200	9200	9200	0
650	20241227	104100	0	9200	9200	9200	9200	0
651	20241227	104000	0	9200	9200	9200	9200	0
652	20241227	103900	0	9200	9200	9200	9200	0
653	20241227	103800	0	9200	9200	9200	9200	0
654	20241227	103700	0	9200	9200	9200	9200	0
655	20241227	103600	0	9200	9200	9200	9200	0
656	20241227	103500	0	9200	9200	9200	9200	0
657	20241227	103400	0	9200	9200	9200	9200	0
658	20241227	103300	0	9200	9200	9200	9200	0
659	20241227	103200	0	9200	9200	9200	9200	0
660	20241227	103100	0	9200	9200	9200	9200	0
661	20241227	103000	0	9200	9200	9200	9200	0
662	20241227	102900	0	9200	9200	9200	9200	0
663	20241227	102800	0	9200	9200	9200	9200	0
664	20241227	102700	0	9200	9200	9200	9200	0
665	20241227	102600	0	9200	9200	9200	9200	0
666	20241227	102500	0	9200	9200	9200	9200	0
667	20241227	102400	0	9200	9200	9200	9200	0
668	20241227	102300	0	9200	9200	9200	9200	0
669	20241227	102200	0	9200	9200	9200	9200	0
670	20241227	102100	0	9200	9200	9200	9200	0
671	20241227	102000	0	9200	9200	9200	9200	0
672	20241227	101900	0	9200	9200	9200	9200	0
673	20241227	101800	0	9200	9200	9200	9200	0
674	20241227	101700	0	9200	9200	9200	9200	0
675	20241227	101600	0	9200	9200	9200	9200	0
676	20241227	101500	0	9200	9200	9200	9200	0
677	20241227	101400	0	9200	9200	9200	9200	0
678	20241227	101300	0	9200	9200	9200	9200	0
679	20241227	101200	0	9200	9200	9200	9200	0
680	20241227	101100	0	9200	9200	9200	9200	0
681	20241227	101000	0	9200	9200	9200	9200	0
682	20241227	100900	0	9200	9200	9200	9200	0
683	20241227	100800	0	9200	9200	9200	9200	0
684	20241227	100700	0	9200	9200	9200	9200	0
685	20241227	100600	0	9200	9200	9200	9200	0
686	20241227	100500	0	9200	9200	9200	9200	0
687	20241227	100400	0	9200	9200	9200	9200	0
688	20241227	100300	0	9200	9200	9200	9200	0
689	20241227	100200	0	9200	9200	9200	9200	0
690	20241227	100100	0	9200	9200	9200	9200	0
691	20241227	100000	0	9200	9200	9200	9200	0
692	20241227	095900	0	9200	9200	9200	9200	0
693	20241227	095800	0	9200	9200	9200	9200	0
694	20241227	095700	0	9200	9200	9200	9200	0
695	20241227	095600	0	9200	9200	9200	9200	0
696	20241227	095500	0	9200	9200	9200	9200	0
697	20241227	095400	0	9200	9200	9200	9200	0
698	20241227	095300	0	9200	9200	9200	9200	0
699	20241227	095200	0	9200	9200	9200	9200	0
700	20241227	095100	0	9200	9200	9200	9200	0
701	20241227	095000	0	9200	9200	9200	9200	0
702	20241227	094900	0	9200	9200	9200	9200	0
703	20241227	094800	0	9200	9200	9200	9200	0
704	20241227	094700	0	9200	9200	9200	9200	0
705	20241227	094600	0	9200	9200	9200	9200	0
706	20241227	094500	0	9200	9200	9200	9200	0
707	20241227	094400	0	9200	9200	9200	9200	0
708	20241227	094300	0	9200	9200	9200	9200	0
709	20241227	094200	0	9200	9200	9200	9200	0
710	20241227	094100	0	9200	9200	9200	9200	0
711	20241227	094000	0	9200	9200	9200	9200	0
712	20241227	093900	0	9200	9200	9200	9200	0
713	20241227	093800	0	9200	9200	9200	9200	0
714	20241227	093700	0	9200	9200	9200	9200	0
715	20241227	093600	0	9200	9200	9200	9200	0
716	20241227	093500	0	9200	9200	9200	9200	0
717	20241227	093400	0	9200	9200	9200	9200	0
718	20241227	093300	0	9200	9200	9200	9200	0
719	20241227	093200	0	9200	9200	9200	9200	0
720	20241227	093100	0	9200	9200	9200	9200	0
721	20241227	093000	0	9200	9200	9200	9200	0
722	20241227	092900	0	9200	9200	9200	9200	0
723	20241227	092800	0	9200	9200	9200	9200	0
724	20241227	092700	0	9200	9200	9200	9200	0
725	20241227	092600	0	9200	9200	9200	9200	0
726	20241227	092500	0	9200	9200	9200	9200	0
727	20241227	092400	0	9200	9200	9200	9200	0
728	20241227	092300	0	9200	9200	9200	9200	0
729	20241227	092200	0	9200	9200	9200	9200	0
730	20241227	092100	0	9200	9200	9200	9200	0
731	20241227	092000	0	9200	9200	9200	9200	0
732	20241227	091900	0	9200	9200	9200	9200	0
733	20241227	091800	0	9200	9200	9200	9200	0
734	20241227	091700	0	9200	9200	9200	9200	0
735	20241227	091600	0	9200	9200	9200	9200	0
736	20241227	091500	0	9200	9200	9200	9200	0
737	20241227	091400	0	9200	9200	9200	9200	0
738	20241227	091300	0	9200	9200	9200	9200	0
739	20241227	091200	0	9200	9200	9200	9200	0
740	20241227	091100	0	9200	9200	9200	9200	0
741	20241227	091000	0	9200	9200	9200	9200	0
742	20241227	090900	0	9200	9200	9200	9200	0
743	20241227	090800	0	9200	9200	9200	9200	0
744	20241227	090700	0	9200	9200	9200	9200	0
745	20241227	090600	0	9200	9200	9200	9200	0
746	20241227	090500	0	9200	9200	9200	9200	0
747	20241227	090400	0	9200	9200	9200	9200	0
748	20241227	090300	0	9200	9200	9200	9200	0
749	20241227	090200	0	9200	9200	9200	9200	0
750	20241227	090100	0	9200	9200	9200	9200	0
751	20241227	090000	0	9200	9200	9200	9200	0