KissMeData/390110/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213300	1122369	1555	1555	1555	1555	1
3	20241224	213200	1122369	1555	1555	1555	1555	0
4	20241224	213100	1122369	1555	1555	1555	1555	0
5	20241224	213000	1122369	1555	1555	1555	1555	0
6	20241224	212900	1122369	1555	1555	1555	1555	0
7	20241224	212800	1122369	1555	1555	1555	1555	0
8	20241224	212700	1122369	1555	1555	1555	1555	0
9	20241224	212600	1122369	1555	1555	1555	1555	0
10	20241224	212500	1122369	1555	1555	1555	1555	0
11	20241224	212400	1122369	1555	1555	1555	1555	0
12	20241224	212300	1122369	1555	1555	1555	1555	0
13	20241224	212200	1122369	1555	1555	1555	1555	0
14	20241224	212100	1122369	1555	1555	1555	1555	0
15	20241224	212000	1122369	1555	1555	1555	1555	0
16	20241224	211900	1122369	1555	1555	1555	1555	0
17	20241224	211800	1122369	1555	1555	1555	1555	0
18	20241224	211700	1122369	1555	1555	1555	1555	0
19	20241224	211600	1122369	1555	1555	1555	1555	0
20	20241224	211500	1122369	1555	1555	1555	1555	0
21	20241224	211400	1122369	1555	1555	1555	1555	0
22	20241224	211300	1122369	1555	1555	1555	1555	0
23	20241224	211200	1122369	1555	1555	1555	1555	0
24	20241224	211100	1122369	1555	1555	1555	1555	0
25	20241224	211000	1122369	1555	1555	1555	1555	0
26	20241224	210900	1122369	1555	1555	1555	1555	0
27	20241224	210800	1122369	1555	1555	1555	1555	0
28	20241224	210700	1122369	1555	1555	1555	1555	0
29	20241224	210600	1122369	1555	1555	1555	1555	0
30	20241224	210500	1122369	1555	1555	1555	1555	0
31	20241224	210400	1122369	1555	1555	1555	1555	0
32	20241224	210300	1122369	1555	1555	1555	1555	1
33	20241224	210200	1122369	1555	1555	1555	1555	0
34	20241224	210100	1122369	1555	1555	1555	1555	0
35	20241224	210000	1122369	1555	1555	1555	1555	0
36	20241224	205900	1122369	1555	1555	1555	1555	0
37	20241224	205800	1122369	1555	1555	1555	1555	0
38	20241224	205700	1122369	1555	1555	1555	1555	0
39	20241224	205600	1122369	1555	1555	1555	1555	0
40	20241224	205500	1122369	1555	1555	1555	1555	0
41	20241224	205400	1122369	1555	1555	1555	1555	0
42	20241224	205300	1122369	1555	1555	1555	1555	0
43	20241224	205200	1122369	1555	1555	1555	1555	0
44	20241224	205100	1122369	1555	1555	1555	1555	0
45	20241224	205000	1122369	1555	1555	1555	1555	0
46	20241224	204900	1122369	1555	1555	1555	1555	0
47	20241224	204800	1122369	1555	1555	1555	1555	0
48	20241224	204700	1122369	1555	1555	1555	1555	0
49	20241224	204600	1122369	1555	1555	1555	1555	0
50	20241224	204500	1122369	1555	1555	1555	1555	0
51	20241224	204400	1122369	1555	1555	1555	1555	0
52	20241224	204300	1122369	1555	1555	1555	1555	0
53	20241224	204200	1122369	1555	1555	1555	1555	0
54	20241224	204100	1122369	1555	1555	1555	1555	0
55	20241224	204000	1122369	1555	1555	1555	1555	0
56	20241224	203900	1122369	1555	1555	1555	1555	0
57	20241224	203800	1122369	1555	1555	1555	1555	0
58	20241224	203700	1122369	1555	1555	1555	1555	0
59	20241224	203600	1122369	1555	1555	1555	1555	0
60	20241224	203500	1122369	1555	1555	1555	1555	0
61	20241224	203400	1122369	1555	1555	1555	1555	0
62	20241224	203300	1122369	1555	1555	1555	1555	1
63	20241224	203200	1122369	1555	1555	1555	1555	0
64	20241224	203100	1122369	1555	1555	1555	1555	0
65	20241224	203000	1122369	1555	1555	1555	1555	0
66	20241224	202900	1122369	1555	1555	1555	1555	0
67	20241224	202800	1122369	1555	1555	1555	1555	0
68	20241224	202700	1122369	1555	1555	1555	1555	0
69	20241224	202600	1122369	1555	1555	1555	1555	0
70	20241224	202500	1122369	1555	1555	1555	1555	0
71	20241224	202400	1122369	1555	1555	1555	1555	0
72	20241224	202300	1122369	1555	1555	1555	1555	0
73	20241224	202200	1122369	1555	1555	1555	1555	0
74	20241224	202100	1122369	1555	1555	1555	1555	0
75	20241224	202000	1122369	1555	1555	1555	1555	0
76	20241224	201900	1122369	1555	1555	1555	1555	0
77	20241224	201800	1122369	1555	1555	1555	1555	0
78	20241224	201700	1122369	1555	1555	1555	1555	0
79	20241224	201600	1122369	1555	1555	1555	1555	0
80	20241224	201500	1122369	1555	1555	1555	1555	0
81	20241224	201400	1122369	1555	1555	1555	1555	0
82	20241224	201300	1122369	1555	1555	1555	1555	0
83	20241224	201200	1122369	1555	1555	1555	1555	0
84	20241224	201100	1122369	1555	1555	1555	1555	0
85	20241224	201000	1122369	1555	1555	1555	1555	0
86	20241224	200900	1122369	1555	1555	1555	1555	0
87	20241224	200800	1122369	1555	1555	1555	1555	0
88	20241224	200700	1122369	1555	1555	1555	1555	0
89	20241224	200600	1122369	1555	1555	1555	1555	0
90	20241224	200500	1122369	1555	1555	1555	1555	0
91	20241224	200400	1122369	1555	1555	1555	1555	0
92	20241224	200300	1122369	1555	1555	1555	1555	1
93	20241224	200200	1122369	1555	1555	1555	1555	0
94	20241224	200100	1122369	1555	1555	1555	1555	0
95	20241224	200000	1122369	1555	1555	1555	1555	0
96	20241224	195900	1122369	1555	1555	1555	1555	0
97	20241224	195800	1122369	1555	1555	1555	1555	0
98	20241224	195700	1122369	1555	1555	1555	1555	0
99	20241224	195600	1122369	1555	1555	1555	1555	0
100	20241224	195500	1122369	1555	1555	1555	1555	0
101	20241224	195400	1122369	1555	1555	1555	1555	0
102	20241224	195300	1122369	1555	1555	1555	1555	0
103	20241224	195200	1122369	1555	1555	1555	1555	0
104	20241224	195100	1122369	1555	1555	1555	1555	0
105	20241224	195000	1122369	1555	1555	1555	1555	0
106	20241224	194900	1122369	1555	1555	1555	1555	0
107	20241224	194800	1122369	1555	1555	1555	1555	0
108	20241224	194700	1122369	1555	1555	1555	1555	0
109	20241224	194600	1122369	1555	1555	1555	1555	0
110	20241224	194500	1122369	1555	1555	1555	1555	0
111	20241224	194400	1122369	1555	1555	1555	1555	0
112	20241224	194300	1122369	1555	1555	1555	1555	0
113	20241224	194200	1122369	1555	1555	1555	1555	0
114	20241224	194100	1122369	1555	1555	1555	1555	0
115	20241224	194000	1122369	1555	1555	1555	1555	0
116	20241224	193900	1122369	1555	1555	1555	1555	0
117	20241224	193800	1122369	1555	1555	1555	1555	0
118	20241224	193700	1122369	1555	1555	1555	1555	0
119	20241224	193600	1122369	1555	1555	1555	1555	0
120	20241224	193500	1122369	1555	1555	1555	1555	0
121	20241224	193400	1122369	1555	1555	1555	1555	0
122	20241224	193300	1122369	1555	1555	1555	1555	1
123	20241224	193200	1122369	1555	1555	1555	1555	0
124	20241224	193100	1122369	1555	1555	1555	1555	0
125	20241224	193000	1122369	1555	1555	1555	1555	0
126	20241224	192900	1122369	1555	1555	1555	1555	0
127	20241224	192800	1122369	1555	1555	1555	1555	0
128	20241224	192700	1122369	1555	1555	1555	1555	0
129	20241224	192600	1122369	1555	1555	1555	1555	0
130	20241224	192500	1122369	1555	1555	1555	1555	0
131	20241224	192400	1122369	1555	1555	1555	1555	0
132	20241224	192300	1122369	1555	1555	1555	1555	0
133	20241224	192200	1122369	1555	1555	1555	1555	0
134	20241224	192100	1122369	1555	1555	1555	1555	0
135	20241224	192000	1122369	1555	1555	1555	1555	0
136	20241224	191900	1122369	1555	1555	1555	1555	0
137	20241224	191800	1122369	1555	1555	1555	1555	0
138	20241224	191700	1122369	1555	1555	1555	1555	0
139	20241224	191600	1122369	1555	1555	1555	1555	0
140	20241224	191500	1122369	1555	1555	1555	1555	0
141	20241224	191400	1122369	1555	1555	1555	1555	0
142	20241224	191300	1122369	1555	1555	1555	1555	0
143	20241224	191200	1122369	1555	1555	1555	1555	0
144	20241224	191100	1122369	1555	1555	1555	1555	0
145	20241224	191000	1122369	1555	1555	1555	1555	0
146	20241224	190900	1122369	1555	1555	1555	1555	0
147	20241224	190800	1122369	1555	1555	1555	1555	0
148	20241224	190700	1122369	1555	1555	1555	1555	0
149	20241224	190600	1122369	1555	1555	1555	1555	0
150	20241224	190500	1122369	1555	1555	1555	1555	0
151	20241224	190400	1122369	1555	1555	1555	1555	0
152	20241224	190300	1122369	1555	1555	1555	1555	1
153	20241224	190200	1122369	1555	1555	1555	1555	0
154	20241224	190100	1122369	1555	1555	1555	1555	0
155	20241224	190000	1122369	1555	1555	1555	1555	0
156	20241224	185900	1122369	1555	1555	1555	1555	0
157	20241224	185800	1122369	1555	1555	1555	1555	0
158	20241224	185700	1122369	1555	1555	1555	1555	0
159	20241224	185600	1122369	1555	1555	1555	1555	0
160	20241224	185500	1122369	1555	1555	1555	1555	0
161	20241224	185400	1122369	1555	1555	1555	1555	0
162	20241224	185300	1122369	1555	1555	1555	1555	0
163	20241224	185200	1122369	1555	1555	1555	1555	0
164	20241224	185100	1122369	1555	1555	1555	1555	0
165	20241224	185000	1122369	1555	1555	1555	1555	0
166	20241224	184900	1122369	1555	1555	1555	1555	0
167	20241224	184800	1122369	1555	1555	1555	1555	0
168	20241224	184700	1122369	1555	1555	1555	1555	0
169	20241224	184600	1122369	1555	1555	1555	1555	0
170	20241224	184500	1122369	1555	1555	1555	1555	0
171	20241224	184400	1122369	1555	1555	1555	1555	0
172	20241224	184300	1122369	1555	1555	1555	1555	0
173	20241224	184200	1122369	1555	1555	1555	1555	0
174	20241224	184100	1122369	1555	1555	1555	1555	0
175	20241224	184000	1122369	1555	1555	1555	1555	0
176	20241224	183900	1122369	1555	1555	1555	1555	0
177	20241224	183800	1122369	1555	1555	1555	1555	0
178	20241224	183700	1122369	1555	1555	1555	1555	0
179	20241224	183600	1122369	1555	1555	1555	1555	0
180	20241224	183500	1122369	1555	1555	1555	1555	0
181	20241224	183400	1122369	1555	1555	1555	1555	0
182	20241224	183300	1122369	1555	1555	1555	1555	1
183	20241224	183200	1122369	1555	1555	1555	1555	0
184	20241224	183100	1122369	1555	1555	1555	1555	0
185	20241224	183000	1122369	1555	1555	1555	1555	0
186	20241224	182900	1122369	1555	1555	1555	1555	0
187	20241224	182800	1122369	1555	1555	1555	1555	0
188	20241224	182700	1122369	1555	1555	1555	1555	0
189	20241224	182600	1122369	1555	1555	1555	1555	0
190	20241224	182500	1122369	1555	1555	1555	1555	0
191	20241224	182400	1122369	1555	1555	1555	1555	0
192	20241224	182300	1122369	1555	1555	1555	1555	0
193	20241224	182200	1122369	1555	1555	1555	1555	0
194	20241224	182100	1122369	1555	1555	1555	1555	0
195	20241224	182000	1122369	1555	1555	1555	1555	0
196	20241224	181900	1122369	1555	1555	1555	1555	0
197	20241224	181800	1122369	1555	1555	1555	1555	0
198	20241224	181700	1122369	1555	1555	1555	1555	0
199	20241224	181600	1122369	1555	1555	1555	1555	0
200	20241224	181500	1122369	1555	1555	1555	1555	0
201	20241224	181400	1122369	1555	1555	1555	1555	0
202	20241224	181300	1122369	1555	1555	1555	1555	0
203	20241224	181200	1122369	1555	1555	1555	1555	0
204	20241224	181100	1122369	1555	1555	1555	1555	0
205	20241224	181000	1122369	1555	1555	1555	1555	0
206	20241224	180900	1122369	1555	1555	1555	1555	0
207	20241224	180800	1122369	1555	1555	1555	1555	0
208	20241224	180700	1122369	1555	1555	1555	1555	0
209	20241224	180600	1122369	1555	1555	1555	1555	0
210	20241224	180500	1122369	1555	1555	1555	1555	0
211	20241224	180400	1122369	1555	1555	1555	1555	0
212	20241224	180300	1122369	1555	1555	1555	1555	1
213	20241224	180200	1122369	1555	1555	1555	1555	0
214	20241224	180100	1122369	1555	1555	1555	1555	0
215	20241224	180000	1122369	1555	1555	1555	1555	0
216	20241224	175900	1122369	1555	1555	1555	1555	0
217	20241224	175800	1122369	1555	1555	1555	1555	0
218	20241224	175700	1122369	1555	1555	1555	1555	0
219	20241224	175600	1122369	1555	1555	1555	1555	0
220	20241224	175500	1122369	1555	1555	1555	1555	0
221	20241224	175400	1122369	1555	1555	1555	1555	0
222	20241224	175300	1122369	1555	1555	1555	1555	0
223	20241224	175200	1122369	1555	1555	1555	1555	0
224	20241224	175100	1122369	1555	1555	1555	1555	0
225	20241224	175000	1122369	1555	1555	1555	1555	0
226	20241224	174900	1122369	1555	1555	1555	1555	0
227	20241224	174800	1122369	1555	1555	1555	1555	0
228	20241224	174700	1122369	1555	1555	1555	1555	0
229	20241224	174600	1122369	1555	1555	1555	1555	0
230	20241224	174500	1122369	1555	1555	1555	1555	0
231	20241224	174400	1122369	1555	1555	1555	1555	0
232	20241224	174300	1122369	1555	1555	1555	1555	0
233	20241224	174200	1122369	1555	1555	1555	1555	0
234	20241224	174100	1122369	1555	1555	1555	1555	0
235	20241224	174000	1122369	1555	1555	1555	1555	0
236	20241224	173900	1122369	1555	1555	1555	1555	0
237	20241224	173800	1122369	1555	1555	1555	1555	0
238	20241224	173700	1122369	1555	1555	1555	1555	0
239	20241224	173600	1122369	1555	1555	1555	1555	0
240	20241224	173500	1122369	1555	1555	1555	1555	0
241	20241224	173400	1122369	1555	1555	1555	1555	0
242	20241224	173300	1122369	1555	1555	1555	1555	1
243	20241224	173200	1122369	1555	1555	1555	1555	0
244	20241224	173100	1122369	1555	1555	1555	1555	0
245	20241224	173000	1122369	1555	1555	1555	1555	0
246	20241224	172900	1122369	1555	1555	1555	1555	0
247	20241224	172800	1122369	1555	1555	1555	1555	0
248	20241224	172700	1122369	1555	1555	1555	1555	0
249	20241224	172600	1122369	1555	1555	1555	1555	0
250	20241224	172500	1122369	1555	1555	1555	1555	0
251	20241224	172400	1122369	1555	1555	1555	1555	0
252	20241224	172300	1122369	1555	1555	1555	1555	0
253	20241224	172200	1122369	1555	1555	1555	1555	0
254	20241224	172100	1122369	1555	1555	1555	1555	0
255	20241224	172000	1122369	1555	1555	1555	1555	0
256	20241224	171900	1122369	1555	1555	1555	1555	0
257	20241224	171800	1122369	1555	1555	1555	1555	0
258	20241224	171700	1122369	1555	1555	1555	1555	0
259	20241224	171600	1122369	1555	1555	1555	1555	0
260	20241224	171500	1122369	1555	1555	1555	1555	0
261	20241224	171400	1122369	1555	1555	1555	1555	0
262	20241224	171300	1122369	1555	1555	1555	1555	0
263	20241224	171200	1122369	1555	1555	1555	1555	0
264	20241224	171100	1122369	1555	1555	1555	1555	0
265	20241224	171000	1122369	1555	1555	1555	1555	0
266	20241224	170900	1122369	1555	1555	1555	1555	0
267	20241224	170800	1122369	1555	1555	1555	1555	0
268	20241224	170700	1122369	1555	1555	1555	1555	0
269	20241224	170600	1122369	1555	1555	1555	1555	0
270	20241224	170500	1122369	1555	1555	1555	1555	0
271	20241224	170400	1122369	1555	1555	1555	1555	0
272	20241224	170300	1122369	1555	1555	1555	1555	1
273	20241224	170200	1122369	1555	1555	1555	1555	0
274	20241224	170100	1122369	1555	1555	1555	1555	0
275	20241224	170000	1122369	1555	1555	1555	1555	0
276	20241224	165900	1122369	1555	1555	1555	1555	0
277	20241224	165800	1122369	1555	1555	1555	1555	0
278	20241224	165700	1122369	1555	1555	1555	1555	0
279	20241224	165600	1122369	1555	1555	1555	1555	0
280	20241224	165500	1122369	1555	1555	1555	1555	0
281	20241224	165400	1122369	1555	1555	1555	1555	0
282	20241224	165300	1122369	1555	1555	1555	1555	0
283	20241224	165200	1122369	1555	1555	1555	1555	0
284	20241224	165100	1122369	1555	1555	1555	1555	0
285	20241224	165000	1122369	1555	1555	1555	1555	0
286	20241224	164900	1122369	1555	1555	1555	1555	0
287	20241224	164800	1122369	1555	1555	1555	1555	0
288	20241224	164700	1122369	1555	1555	1555	1555	0
289	20241224	164600	1122369	1555	1555	1555	1555	0
290	20241224	164500	1122369	1555	1555	1555	1555	0
291	20241224	164400	1122369	1555	1555	1555	1555	0
292	20241224	164300	1122369	1555	1555	1555	1555	0
293	20241224	164200	1122369	1555	1555	1555	1555	0
294	20241224	164100	1122369	1555	1555	1555	1555	0
295	20241224	164000	1122369	1555	1555	1555	1555	0
296	20241224	163900	1122369	1555	1555	1555	1555	0
297	20241224	163800	1122369	1555	1555	1555	1555	0
298	20241224	163700	1122369	1555	1555	1555	1555	0
299	20241224	163600	1122369	1555	1555	1555	1555	0
300	20241224	163500	1122369	1555	1555	1555	1555	0
301	20241224	163400	1122369	1555	1555	1555	1555	0
302	20241224	163300	1122369	1555	1555	1555	1555	1
303	20241224	163200	1122369	1555	1555	1555	1555	0
304	20241224	163100	1122369	1555	1555	1555	1555	0
305	20241224	163000	1122369	1555	1555	1555	1555	0
306	20241224	162900	1122369	1555	1555	1555	1555	0
307	20241224	162800	1122369	1555	1555	1555	1555	0
308	20241224	162700	1122369	1555	1555	1555	1555	0
309	20241224	162600	1122369	1555	1555	1555	1555	0
310	20241224	162500	1122369	1555	1555	1555	1555	0
311	20241224	162400	1122369	1555	1555	1555	1555	0
312	20241224	162300	1122369	1555	1555	1555	1555	0
313	20241224	162200	1122369	1555	1555	1555	1555	0
314	20241224	162100	1122369	1555	1555	1555	1555	0
315	20241224	162000	1122369	1555	1555	1555	1555	0
316	20241224	161900	1122369	1555	1555	1555	1555	0
317	20241224	161800	1122369	1555	1555	1555	1555	0
318	20241224	161700	1122369	1555	1555	1555	1555	0
319	20241224	161600	1122369	1555	1555	1555	1555	0
320	20241224	161500	1122369	1555	1555	1555	1555	0
321	20241224	161400	1122369	1555	1555	1555	1555	0
322	20241224	161300	1122369	1555	1555	1555	1555	0
323	20241224	161200	1122369	1555	1555	1555	1555	0
324	20241224	161100	1122369	1555	1555	1555	1555	0
325	20241224	161000	1122369	1555	1555	1555	1555	0
326	20241224	160900	1122369	1555	1555	1555	1555	0
327	20241224	160800	1122369	1555	1555	1555	1555	0
328	20241224	160700	1122369	1555	1555	1555	1555	0
329	20241224	160600	1122369	1555	1555	1555	1555	0
330	20241224	160500	1122369	1555	1555	1555	1555	0
331	20241224	160400	1122369	1555	1555	1555	1555	0
332	20241224	160300	1122369	1555	1555	1555	1555	1
333	20241224	160200	1122369	1555	1555	1555	1555	0
334	20241224	160100	1122369	1555	1555	1555	1555	0
335	20241224	160000	1122369	1555	1555	1555	1555	0
336	20241224	155900	1122369	1555	1555	1555	1555	0
337	20241224	155800	1122369	1555	1555	1555	1555	0
338	20241224	155700	1122369	1555	1555	1555	1555	0
339	20241224	155600	1122369	1555	1555	1555	1555	0
340	20241224	155500	1122369	1555	1555	1555	1555	0
341	20241224	155400	1122369	1555	1555	1555	1555	0
342	20241224	155300	1122369	1555	1555	1555	1555	0
343	20241224	155200	1122369	1555	1555	1555	1555	0
344	20241224	155100	1122369	1555	1555	1555	1555	0
345	20241224	155000	1122369	1555	1555	1555	1555	0
346	20241224	154900	1122369	1555	1555	1555	1555	0
347	20241224	154800	1122369	1555	1555	1555	1555	0
348	20241224	154700	1122369	1555	1555	1555	1555	0
349	20241224	154600	1122369	1555	1555	1555	1555	0
350	20241224	154500	1122369	1555	1555	1555	1555	0
351	20241224	154400	1122369	1555	1555	1555	1555	0
352	20241224	154300	1122369	1555	1555	1555	1555	0
353	20241224	154200	1122369	1555	1555	1555	1555	0
354	20241224	154100	1122369	1555	1555	1555	1555	0
355	20241224	154000	1122369	1555	1555	1555	1555	0
356	20241224	153900	1122369	1555	1555	1555	1555	0
357	20241224	153800	1122369	1555	1555	1555	1555	0
358	20241224	153700	1122369	1555	1555	1555	1555	0
359	20241224	153600	1122369	1555	1555	1555	1555	0
360	20241224	153500	1122369	1555	1555	1555	1555	0
361	20241224	153400	1122369	1555	1555	1555	1555	0
362	20241224	153300	1122369	1555	1555	1555	1555	1
363	20241224	153200	1122369	1555	1555	1555	1555	0
364	20241224	153100	1122369	1555	1555	1555	1555	0
365	20241224	153000	1122369	1555	1555	1555	1555	0
366	20241224	152900	1122369	1555	1555	1555	1555	0
367	20241224	152800	1122369	1555	1555	1555	1555	0
368	20241224	152700	1122369	1555	1555	1555	1555	0
369	20241224	152600	1122369	1555	1555	1555	1555	0
370	20241224	152500	1122369	1555	1555	1555	1555	0
371	20241224	152400	1122369	1555	1555	1555	1555	0
372	20241224	152300	1122369	1555	1555	1555	1555	0
373	20241224	152200	1122369	1555	1555	1555	1555	0
374	20241224	152100	1122369	1555	1555	1555	1555	0
375	20241224	152000	1122369	1555	1555	1555	1555	0
376	20241224	151900	1122369	1555	1555	1555	1555	0
377	20241224	151800	1122369	1555	1555	1555	1555	0
378	20241224	151700	1122369	1555	1555	1555	1555	0
379	20241224	151600	1122369	1555	1555	1555	1555	0
380	20241224	151500	1122369	1555	1555	1555	1555	0
381	20241224	151400	1122369	1555	1555	1555	1555	0
382	20241224	151300	1122369	1555	1555	1555	1555	0
383	20241224	151200	1122369	1555	1555	1555	1555	0
384	20241224	151100	1122369	1555	1555	1555	1555	0
385	20241224	151000	1122369	1555	1555	1555	1555	0
386	20241224	150900	1122369	1555	1555	1555	1555	0
387	20241224	150800	1122369	1555	1555	1555	1555	0
388	20241224	150700	1122369	1555	1555	1555	1555	0
389	20241224	150600	1122369	1555	1555	1555	1555	0
390	20241224	150500	1122369	1555	1555	1555	1555	0
391	20241224	150400	1122369	1555	1555	1555	1555	0
392	20241224	150300	1122369	1555	1555	1555	1555	0
393	20241224	150200	1122369	1555	1555	1555	1555	0
394	20241224	150100	1122369	1555	1555	1555	1555	0
395	20241224	150000	1122369	1555	1555	1555	1555	0
396	20241224	145900	1122369	1555	1555	1555	1555	0
397	20241224	145800	1122369	1555	1555	1555	1555	0
398	20241224	145700	1122369	1555	1555	1555	1555	0
399	20241224	145600	1122369	1555	1555	1555	1555	0
400	20241224	145500	1122369	1555	1555	1555	1555	0
401	20241224	145400	1122369	1555	1555	1555	1555	0
402	20241224	145300	1122369	1555	1555	1555	1555	0
403	20241224	145200	1122369	1555	1555	1555	1555	0
404	20241224	145100	1122369	1555	1555	1555	1555	0
405	20241224	145000	1122369	1555	1555	1555	1555	0
406	20241224	144900	1122369	1555	1555	1555	1555	0
407	20241224	144800	1122369	1555	1555	1555	1555	0
408	20241224	144700	1122369	1555	1555	1555	1555	0
409	20241224	144600	1122369	1555	1555	1555	1555	0
410	20241224	144500	1122369	1555	1555	1555	1555	0
411	20241224	144400	1122369	1555	1555	1555	1555	0
412	20241224	144300	1122369	1555	1555	1555	1555	0
413	20241224	144200	1122369	1555	1555	1555	1555	0
414	20241224	144100	1122369	1555	1555	1555	1555	0
415	20241224	144000	1122369	1555	1555	1555	1555	0
416	20241224	143900	1122369	1555	1555	1555	1555	0
417	20241224	143800	1122369	1555	1555	1555	1555	0
418	20241224	143700	1122369	1555	1555	1555	1555	0
419	20241224	143600	1122369	1555	1555	1555	1555	0
420	20241224	143500	1122369	1555	1555	1555	1555	0
421	20241224	143400	1122369	1555	1555	1555	1555	0
422	20241224	143300	1122369	1555	1555	1555	1555	0
423	20241224	143200	1122369	1555	1555	1555	1555	0
424	20241224	143100	1122369	1555	1555	1555	1555	0
425	20241224	143000	1122369	1555	1555	1555	1555	0
426	20241224	142900	1122369	1555	1555	1555	1555	0
427	20241224	142800	1122369	1555	1555	1555	1555	0
428	20241224	142700	1122369	1555	1555	1555	1555	0
429	20241224	142600	1122369	1555	1555	1555	1555	1
430	20241224	142500	1120814	1275	1275	1275	1275	0
431	20241224	142400	1120814	1275	1275	1275	1275	0
432	20241224	142300	1120814	1275	1277	1277	1275	462
433	20241224	142200	531324	1600	1600	1600	1600	0
434	20241224	142100	531324	1600	1600	1600	1600	0
435	20241224	142000	531324	1600	1600	1600	1600	0
436	20241224	141900	531324	1600	1600	1600	1600	0
437	20241224	141800	531324	1600	1600	1600	1600	0
438	20241224	141700	531324	1600	1600	1600	1600	0
439	20241224	141600	531324	1600	1600	1600	1600	0
440	20241224	141500	531324	1600	1600	1600	1600	0
441	20241224	141400	531324	1600	1600	1600	1600	0
442	20241224	141300	531324	1600	1600	1600	1600	0
443	20241224	141200	531324	1600	1600	1600	1600	0
444	20241224	141100	531324	1600	1600	1600	1600	0
445	20241224	141000	531324	1600	1600	1600	1600	0
446	20241224	140900	531324	1600	1600	1600	1600	0
447	20241224	140800	531324	1600	1600	1600	1600	0
448	20241224	140700	531324	1600	1600	1600	1600	0
449	20241224	140600	531324	1600	1600	1600	1600	0
450	20241224	140500	531324	1600	1600	1600	1600	0
451	20241224	140400	531324	1600	1600	1600	1600	0
452	20241224	140300	531324	1600	1600	1600	1600	0
453	20241224	140200	531324	1600	1600	1600	1600	0
454	20241224	140100	531324	1600	1600	1600	1600	0
455	20241224	140000	531324	1600	1600	1600	1600	0
456	20241224	135900	531324	1600	1600	1600	1600	0
457	20241224	135800	531324	1600	1600	1600	1600	0
458	20241224	135700	531324	1600	1600	1600	1600	0
459	20241224	135600	531324	1600	1600	1600	1600	0
460	20241224	135500	531324	1600	1600	1600	1600	0
461	20241224	135400	531324	1600	1600	1600	1600	0
462	20241224	135300	531324	1600	1600	1600	1600	0
463	20241224	135200	531324	1600	1600	1600	1600	0
464	20241224	135100	531324	1600	1600	1600	1600	0
465	20241224	135000	531324	1600	1600	1600	1600	0
466	20241224	134900	531324	1600	1600	1600	1600	0
467	20241224	134800	531324	1600	1600	1600	1600	0
468	20241224	134700	531324	1600	1600	1600	1600	0
469	20241224	134600	531324	1600	1600	1600	1600	0
470	20241224	134500	531324	1600	1600	1600	1600	0
471	20241224	134400	531324	1600	1600	1600	1600	0
472	20241224	134300	531324	1600	1600	1600	1600	0
473	20241224	134200	531324	1600	1600	1600	1600	0
474	20241224	134100	531324	1600	1600	1600	1600	0
475	20241224	134000	531324	1600	1600	1600	1600	0
476	20241224	133900	531324	1600	1600	1600	1600	0
477	20241224	133800	531324	1600	1600	1600	1600	0
478	20241224	133700	531324	1600	1600	1600	1600	0
479	20241224	133600	531324	1600	1600	1600	1600	0
480	20241224	133500	531324	1600	1600	1600	1600	0
481	20241224	133400	531324	1600	1600	1600	1600	0
482	20241224	133300	531324	1600	1600	1600	1600	0
483	20241224	133200	531324	1600	1600	1600	1600	0
484	20241224	133100	531324	1600	1600	1600	1600	0
485	20241224	133000	531324	1600	1600	1600	1600	0
486	20241224	132900	531324	1600	1600	1600	1600	0
487	20241224	132800	531324	1600	1600	1600	1600	0
488	20241224	132700	531324	1600	1600	1600	1600	0
489	20241224	132600	531324	1600	1600	1600	1600	1
490	20241224	132500	529724	1500	1500	1500	1500	0
491	20241224	132400	529724	1500	1500	1500	1500	0
492	20241224	132300	529724	1500	1500	1500	1500	0
493	20241224	132200	529724	1500	1500	1500	1500	0
494	20241224	132100	529724	1500	1500	1500	1500	0
495	20241224	132000	529724	1500	1500	1500	1500	0
496	20241224	131900	529724	1500	1500	1500	1500	0
497	20241224	131800	529724	1500	1500	1500	1500	0
498	20241224	131700	529724	1500	1500	1500	1500	0
499	20241224	131600	529724	1500	1500	1500	1500	0
500	20241224	131500	529724	1500	1500	1500	1500	0
501	20241224	131400	529724	1500	1500	1500	1500	0
502	20241224	131300	529724	1500	1500	1500	1500	0
503	20241224	131200	529724	1500	1500	1500	1500	0
504	20241224	131100	529724	1500	1500	1500	1500	0
505	20241224	131000	529724	1500	1500	1500	1500	0
506	20241224	130900	529724	1500	1500	1500	1500	0
507	20241224	130800	529724	1500	1500	1500	1500	0
508	20241224	130700	529724	1500	1500	1500	1500	28
509	20241224	130600	487724	1500	1500	1500	1500	0
510	20241224	130500	487724	1500	1500	1500	1500	0
511	20241224	130400	487724	1500	1500	1500	1500	0
512	20241224	130300	487724	1500	1500	1500	1500	0
513	20241224	130200	487724	1500	1500	1500	1500	0
514	20241224	130100	487724	1500	1500	1500	1500	0
515	20241224	130000	487724	1500	1500	1500	1500	0
516	20241224	125900	487724	1500	1500	1500	1500	0
517	20241224	125800	487724	1500	1500	1500	1500	0
518	20241224	125700	487724	1500	1500	1500	1500	0
519	20241224	125600	487724	1500	1500	1500	1500	0
520	20241224	125500	487724	1500	1500	1500	1500	0
521	20241224	125400	487724	1500	1500	1500	1500	0
522	20241224	125300	487724	1500	1500	1500	1500	0
523	20241224	125200	487724	1500	1500	1500	1500	0
524	20241224	125100	487724	1500	1500	1500	1500	0
525	20241224	125000	487724	1500	1500	1500	1500	0
526	20241224	124900	487724	1500	1500	1500	1500	0
527	20241224	124800	487724	1500	1500	1500	1500	0
528	20241224	124700	487724	1500	1500	1500	1500	0
529	20241224	124600	487724	1500	1500	1500	1500	0
530	20241224	124500	487724	1500	1500	1500	1500	0
531	20241224	124400	487724	1500	1500	1500	1500	0
532	20241224	124300	487724	1500	1500	1500	1500	0
533	20241224	124200	487724	1500	1500	1500	1500	0
534	20241224	124100	487724	1500	1500	1500	1500	0
535	20241224	124000	487724	1500	1500	1500	1500	0
536	20241224	123900	487724	1500	1500	1500	1500	0
537	20241224	123800	487724	1500	1500	1500	1500	0
538	20241224	123700	487724	1500	1500	1500	1500	0
539	20241224	123600	487724	1500	1500	1500	1500	0
540	20241224	123500	487724	1500	1500	1500	1500	0
541	20241224	123400	487724	1500	1500	1500	1500	0
542	20241224	123300	487724	1500	1500	1500	1500	0
543	20241224	123200	487724	1500	1500	1500	1500	0
544	20241224	123100	487724	1500	1500	1500	1500	0
545	20241224	123000	487724	1500	1500	1500	1500	0
546	20241224	122900	487724	1500	1500	1500	1500	0
547	20241224	122800	487724	1500	1500	1500	1500	0
548	20241224	122700	487724	1500	1500	1500	1500	0
549	20241224	122600	487724	1500	1500	1500	1500	0
550	20241224	122500	487724	1500	1500	1500	1500	0
551	20241224	122400	487724	1500	1500	1500	1500	0
552	20241224	122300	487724	1500	1500	1500	1500	0
553	20241224	122200	487724	1500	1500	1500	1500	0
554	20241224	122100	487724	1500	1500	1500	1500	0
555	20241224	122000	487724	1500	1500	1500	1500	0
556	20241224	121900	487724	1500	1500	1500	1500	0
557	20241224	121800	487724	1500	1500	1500	1500	0
558	20241224	121700	487724	1500	1500	1500	1500	0
559	20241224	121600	487724	1500	1500	1500	1500	0
560	20241224	121500	487724	1500	1500	1500	1500	0
561	20241224	121400	487724	1500	1500	1500	1500	0
562	20241224	121300	487724	1500	1500	1500	1500	0
563	20241224	121200	487724	1500	1500	1500	1500	0
564	20241224	121100	487724	1500	1500	1500	1500	0
565	20241224	121000	487724	1500	1500	1500	1500	0
566	20241224	120900	487724	1500	1500	1500	1500	0
567	20241224	120800	487724	1500	1500	1500	1500	0
568	20241224	120700	487724	1500	1500	1500	1500	0
569	20241224	120600	487724	1500	1500	1500	1500	0
570	20241224	120500	487724	1500	1500	1500	1500	0
571	20241224	120400	487724	1500	1500	1500	1500	0
572	20241224	120300	487724	1500	1500	1500	1500	0
573	20241224	120200	487724	1500	1500	1500	1500	0
574	20241224	120100	487724	1500	1500	1500	1500	0
575	20241224	120000	487724	1500	1500	1500	1500	0
576	20241224	115900	487724	1500	1500	1500	1500	0
577	20241224	115800	487724	1500	1500	1500	1500	0
578	20241224	115700	487724	1500	1500	1500	1500	0
579	20241224	115600	487724	1500	1500	1500	1500	0
580	20241224	115500	487724	1500	1500	1500	1500	0
581	20241224	115400	487724	1500	1500	1500	1500	0
582	20241224	115300	487724	1500	1500	1500	1500	0
583	20241224	115200	487724	1500	1500	1500	1500	0
584	20241224	115100	487724	1500	1500	1500	1500	0
585	20241224	115000	487724	1500	1500	1500	1500	0
586	20241224	114900	487724	1500	1500	1500	1500	0
587	20241224	114800	487724	1500	1500	1500	1500	0
588	20241224	114700	487724	1500	1500	1500	1500	0
589	20241224	114600	487724	1500	1500	1500	1500	0
590	20241224	114500	487724	1500	1500	1500	1500	0
591	20241224	114400	487724	1500	1500	1500	1500	0
592	20241224	114300	487724	1500	1500	1500	1500	0
593	20241224	114200	487724	1500	1500	1500	1500	0
594	20241224	114100	487724	1500	1500	1500	1500	0
595	20241224	114000	487724	1500	1500	1500	1500	0
596	20241224	113900	487724	1500	1500	1500	1500	0
597	20241224	113800	487724	1500	1500	1500	1500	0
598	20241224	113700	487724	1500	1500	1500	1500	0
599	20241224	113600	487724	1500	1500	1500	1500	0
600	20241224	113500	487724	1500	1500	1500	1500	0
601	20241224	113400	487724	1500	1500	1500	1500	0
602	20241224	113300	487724	1500	1500	1500	1500	0
603	20241224	113200	487724	1500	1500	1500	1500	0
604	20241224	113100	487724	1500	1500	1500	1500	0
605	20241224	113000	487724	1500	1500	1500	1500	0
606	20241224	112900	487724	1500	1500	1500	1500	0
607	20241224	112800	487724	1500	1500	1500	1500	0
608	20241224	112700	487724	1500	1500	1500	1500	0
609	20241224	112600	487724	1500	1500	1500	1500	0
610	20241224	112500	487724	1500	1500	1500	1500	0
611	20241224	112400	487724	1500	1500	1500	1500	0
612	20241224	112300	487724	1500	1500	1500	1500	0
613	20241224	112200	487724	1500	1500	1500	1500	0
614	20241224	112100	487724	1500	1500	1500	1500	0
615	20241224	112000	487724	1500	1500	1500	1500	0
616	20241224	111900	487724	1500	1500	1500	1500	0
617	20241224	111800	487724	1500	1500	1500	1500	0
618	20241224	111700	487724	1500	1500	1500	1500	0
619	20241224	111600	487724	1500	1500	1500	1500	0
620	20241224	111500	487724	1500	1500	1500	1500	0
621	20241224	111400	487724	1500	1500	1500	1500	0
622	20241224	111300	487724	1500	1500	1500	1500	0
623	20241224	111200	487724	1500	1500	1500	1500	0
624	20241224	111100	487724	1500	1500	1500	1500	0
625	20241224	111000	487724	1500	1500	1500	1500	0
626	20241224	110900	487724	1500	1500	1500	1500	0
627	20241224	110800	487724	1500	1500	1500	1500	0
628	20241224	110700	487724	1500	1500	1500	1500	0
629	20241224	110600	487724	1500	1500	1500	1500	0
630	20241224	110500	487724	1500	1500	1500	1500	0
631	20241224	110400	487724	1500	1500	1500	1500	0
632	20241224	110300	487724	1500	1500	1500	1500	0
633	20241224	110200	487724	1500	1500	1500	1500	2
634	20241224	110100	484724	1500	1500	1500	1500	0
635	20241224	110000	484724	1500	1500	1500	1500	0
636	20241224	105900	484724	1500	1500	1500	1500	0
637	20241224	105800	484724	1500	1500	1500	1500	0
638	20241224	105700	484724	1500	1500	1500	1500	0
639	20241224	105600	484724	1500	1500	1500	1500	0
640	20241224	105500	484724	1500	1500	1500	1500	0
641	20241224	105400	484724	1500	1500	1500	1500	0
642	20241224	105300	484724	1500	1500	1500	1500	0
643	20241224	105200	484724	1500	1500	1500	1500	0
644	20241224	105100	484724	1500	1500	1500	1500	0
645	20241224	105000	484724	1500	1500	1500	1500	0
646	20241224	104900	484724	1500	1500	1500	1500	0
647	20241224	104800	484724	1500	1500	1500	1500	0
648	20241224	104700	484724	1500	1500	1500	1500	0
649	20241224	104600	484724	1500	1500	1500	1500	0
650	20241224	104500	484724	1500	1500	1500	1500	0
651	20241224	104400	484724	1500	1500	1500	1500	0
652	20241224	104300	484724	1500	1500	1500	1500	0
653	20241224	104200	484724	1500	1500	1500	1500	0
654	20241224	104100	484724	1500	1500	1500	1500	0
655	20241224	104000	484724	1500	1500	1500	1500	0
656	20241224	103900	484724	1500	1500	1500	1500	0
657	20241224	103800	484724	1500	1500	1500	1500	0
658	20241224	103700	484724	1500	1500	1500	1500	0
659	20241224	103600	484724	1500	1500	1500	1500	0
660	20241224	103500	484724	1500	1500	1500	1500	0
661	20241224	103400	484724	1500	1500	1500	1500	0
662	20241224	103300	484724	1500	1500	1500	1500	0
663	20241224	103200	484724	1500	1500	1500	1500	0
664	20241224	103100	484724	1500	1500	1500	1500	0
665	20241224	103000	484724	1500	1500	1500	1500	0
666	20241224	102900	484724	1500	1500	1500	1500	0
667	20241224	102800	484724	1500	1500	1500	1500	0
668	20241224	102700	484724	1500	1500	1500	1500	0
669	20241224	102600	484724	1500	1500	1500	1500	0
670	20241224	102500	484724	1500	1500	1500	1500	0
671	20241224	102400	484724	1500	1500	1500	1500	0
672	20241224	102300	484724	1500	1500	1500	1500	0
673	20241224	102200	484724	1500	1500	1500	1500	0
674	20241224	102100	484724	1500	1500	1500	1500	0
675	20241224	102000	484724	1500	1500	1500	1500	0
676	20241224	101900	484724	1500	1500	1500	1500	0
677	20241224	101800	484724	1500	1500	1500	1500	0
678	20241224	101700	484724	1500	1500	1500	1500	0
679	20241224	101600	484724	1500	1500	1500	1500	0
680	20241224	101500	484724	1500	1500	1500	1500	0
681	20241224	101400	484724	1500	1500	1500	1500	0
682	20241224	101300	484724	1500	1500	1500	1500	0
683	20241224	101200	484724	1500	1500	1500	1500	0
684	20241224	101100	484724	1500	1500	1500	1500	0
685	20241224	101000	484724	1500	1500	1500	1500	0
686	20241224	100900	484724	1500	1500	1500	1500	0
687	20241224	100800	484724	1500	1500	1500	1500	0
688	20241224	100700	484724	1500	1500	1500	1500	0
689	20241224	100600	484724	1500	1500	1500	1500	0
690	20241224	100500	484724	1500	1500	1500	1500	0
691	20241224	100400	484724	1500	1500	1500	1500	0
692	20241224	100300	484724	1500	1500	1500	1500	0
693	20241224	100200	484724	1500	1500	1500	1500	0
694	20241224	100100	484724	1500	1500	1500	1500	0
695	20241224	100000	484724	1500	1500	1500	1500	0
696	20241224	095900	484724	1500	1500	1500	1500	0
697	20241224	095800	484724	1500	1500	1500	1500	0
698	20241224	095700	484724	1500	1500	1500	1500	0
699	20241224	095600	484724	1500	1500	1500	1500	0
700	20241224	095500	484724	1500	1500	1500	1500	0
701	20241224	095400	484724	1500	1500	1500	1500	0
702	20241224	095300	484724	1500	1500	1500	1500	0
703	20241224	095200	484724	1500	1500	1500	1500	0
704	20241224	095100	484724	1500	1500	1500	1500	0
705	20241224	095000	484724	1500	1500	1500	1500	0
706	20241224	094900	484724	1500	1500	1500	1500	0
707	20241224	094800	484724	1500	1500	1500	1500	0
708	20241224	094700	484724	1500	1500	1500	1500	0
709	20241224	094600	484724	1500	1500	1500	1500	0
710	20241224	094500	484724	1500	1500	1500	1500	322
711	20241224	094400	1724	1724	1724	1724	1724	0
712	20241224	094300	1724	1724	1724	1724	1724	0
713	20241224	094200	1724	1724	1724	1724	1724	0
714	20241224	094100	1724	1724	1724	1724	1724	0
715	20241224	094000	1724	1724	1724	1724	1724	0
716	20241224	093900	1724	1724	1724	1724	1724	0
717	20241224	093800	1724	1724	1724	1724	1724	0
718	20241224	093700	1724	1724	1724	1724	1724	0
719	20241224	093600	1724	1724	1724	1724	1724	0
720	20241224	093500	1724	1724	1724	1724	1724	0
721	20241224	093400	1724	1724	1724	1724	1724	0
722	20241224	093300	1724	1724	1724	1724	1724	0
723	20241224	093200	1724	1724	1724	1724	1724	0
724	20241224	093100	1724	1724	1724	1724	1724	0
725	20241224	093000	1724	1724	1724	1724	1724	0
726	20241224	092900	1724	1724	1724	1724	1724	0
727	20241224	092800	1724	1724	1724	1724	1724	1
728	20241224	092700	0	1500	1500	1500	1500	0
729	20241224	092600	0	1500	1500	1500	1500	0
730	20241224	092500	0	1500	1500	1500	1500	0
731	20241224	092400	0	1500	1500	1500	1500	0
732	20241224	092300	0	1500	1500	1500	1500	0
733	20241224	092200	0	1500	1500	1500	1500	0
734	20241224	092100	0	1500	1500	1500	1500	0
735	20241224	092000	0	1500	1500	1500	1500	0
736	20241224	091900	0	1500	1500	1500	1500	0
737	20241224	091800	0	1500	1500	1500	1500	0
738	20241224	091700	0	1500	1500	1500	1500	0
739	20241224	091600	0	1500	1500	1500	1500	0
740	20241224	091500	0	1500	1500	1500	1500	0
741	20241224	091400	0	1500	1500	1500	1500	0
742	20241224	091300	0	1500	1500	1500	1500	0
743	20241224	091200	0	1500	1500	1500	1500	0
744	20241224	091100	0	1500	1500	1500	1500	0
745	20241224	091000	0	1500	1500	1500	1500	0
746	20241224	090900	0	1500	1500	1500	1500	0
747	20241224	090800	0	1500	1500	1500	1500	0
748	20241224	090700	0	1500	1500	1500	1500	0
749	20241224	090600	0	1500	1500	1500	1500	0
750	20241224	090500	0	1500	1500	1500	1500	0
751	20241224	090400	0	1500	1500	1500	1500	0
752	20241224	090300	0	1500	1500	1500	1500	0
753	20241224	090200	0	1500	1500	1500	1500	0
754	20241224	090100	0	1500	1500	1500	1500	0
755	20241224	090000	0	1500	1500	1500	1500	0