KissMeData/448780/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	214400	27180	2090	2090	2090	2090	10
3	20241220	214300	27180	2090	2090	2090	2090	0
4	20241220	214200	27180	2090	2090	2090	2090	0
5	20241220	214100	27180	2090	2090	2090	2090	0
6	20241220	214000	27180	2090	2090	2090	2090	0
7	20241220	213900	27180	2090	2090	2090	2090	0
8	20241220	213800	27180	2090	2090	2090	2090	0
9	20241220	213700	27180	2090	2090	2090	2090	0
10	20241220	213600	27180	2090	2090	2090	2090	0
11	20241220	213500	27180	2090	2090	2090	2090	0
12	20241220	213400	27180	2090	2090	2090	2090	0
13	20241220	213300	27180	2090	2090	2090	2090	0
14	20241220	213200	27180	2090	2090	2090	2090	0
15	20241220	213100	27180	2090	2090	2090	2090	0
16	20241220	213000	27180	2090	2090	2090	2090	0
17	20241220	212900	27180	2090	2090	2090	2090	0
18	20241220	212800	27180	2090	2090	2090	2090	0
19	20241220	212700	27180	2090	2090	2090	2090	0
20	20241220	212600	27180	2090	2090	2090	2090	0
21	20241220	212500	27180	2090	2090	2090	2090	0
22	20241220	212400	27180	2090	2090	2090	2090	0
23	20241220	212300	27180	2090	2090	2090	2090	0
24	20241220	212200	27180	2090	2090	2090	2090	0
25	20241220	212100	27180	2090	2090	2090	2090	0
26	20241220	212000	27180	2090	2090	2090	2090	0
27	20241220	211900	27180	2090	2090	2090	2090	0
28	20241220	211800	27180	2090	2090	2090	2090	0
29	20241220	211700	27180	2090	2090	2090	2090	0
30	20241220	211600	27180	2090	2090	2090	2090	0
31	20241220	211500	27180	2090	2090	2090	2090	0
32	20241220	211400	27180	2090	2090	2090	2090	10
33	20241220	211300	27180	2090	2090	2090	2090	0
34	20241220	211200	27180	2090	2090	2090	2090	0
35	20241220	211100	27180	2090	2090	2090	2090	0
36	20241220	211000	27180	2090	2090	2090	2090	0
37	20241220	210900	27180	2090	2090	2090	2090	0
38	20241220	210800	27180	2090	2090	2090	2090	0
39	20241220	210700	27180	2090	2090	2090	2090	0
40	20241220	210600	27180	2090	2090	2090	2090	0
41	20241220	210500	27180	2090	2090	2090	2090	0
42	20241220	210400	27180	2090	2090	2090	2090	0
43	20241220	210300	27180	2090	2090	2090	2090	0
44	20241220	210200	27180	2090	2090	2090	2090	0
45	20241220	210100	27180	2090	2090	2090	2090	0
46	20241220	210000	27180	2090	2090	2090	2090	0
47	20241220	205900	27180	2090	2090	2090	2090	0
48	20241220	205800	27180	2090	2090	2090	2090	0
49	20241220	205700	27180	2090	2090	2090	2090	0
50	20241220	205600	27180	2090	2090	2090	2090	0
51	20241220	205500	27180	2090	2090	2090	2090	0
52	20241220	205400	27180	2090	2090	2090	2090	0
53	20241220	205300	27180	2090	2090	2090	2090	0
54	20241220	205200	27180	2090	2090	2090	2090	0
55	20241220	205100	27180	2090	2090	2090	2090	0
56	20241220	205000	27180	2090	2090	2090	2090	0
57	20241220	204900	27180	2090	2090	2090	2090	0
58	20241220	204800	27180	2090	2090	2090	2090	0
59	20241220	204700	27180	2090	2090	2090	2090	0
60	20241220	204600	27180	2090	2090	2090	2090	0
61	20241220	204500	27180	2090	2090	2090	2090	0
62	20241220	204400	27180	2090	2090	2090	2090	10
63	20241220	204300	27180	2090	2090	2090	2090	0
64	20241220	204200	27180	2090	2090	2090	2090	0
65	20241220	204100	27180	2090	2090	2090	2090	0
66	20241220	204000	27180	2090	2090	2090	2090	0
67	20241220	203900	27180	2090	2090	2090	2090	0
68	20241220	203800	27180	2090	2090	2090	2090	0
69	20241220	203700	27180	2090	2090	2090	2090	0
70	20241220	203600	27180	2090	2090	2090	2090	0
71	20241220	203500	27180	2090	2090	2090	2090	0
72	20241220	203400	27180	2090	2090	2090	2090	0
73	20241220	203300	27180	2090	2090	2090	2090	0
74	20241220	203200	27180	2090	2090	2090	2090	0
75	20241220	203100	27180	2090	2090	2090	2090	0
76	20241220	203000	27180	2090	2090	2090	2090	0
77	20241220	202900	27180	2090	2090	2090	2090	0
78	20241220	202800	27180	2090	2090	2090	2090	0
79	20241220	202700	27180	2090	2090	2090	2090	0
80	20241220	202600	27180	2090	2090	2090	2090	0
81	20241220	202500	27180	2090	2090	2090	2090	0
82	20241220	202400	27180	2090	2090	2090	2090	0
83	20241220	202300	27180	2090	2090	2090	2090	0
84	20241220	202200	27180	2090	2090	2090	2090	0
85	20241220	202100	27180	2090	2090	2090	2090	0
86	20241220	202000	27180	2090	2090	2090	2090	0
87	20241220	201900	27180	2090	2090	2090	2090	0
88	20241220	201800	27180	2090	2090	2090	2090	0
89	20241220	201700	27180	2090	2090	2090	2090	0
90	20241220	201600	27180	2090	2090	2090	2090	0
91	20241220	201500	27180	2090	2090	2090	2090	0
92	20241220	201400	27180	2090	2090	2090	2090	10
93	20241220	201300	27180	2090	2090	2090	2090	0
94	20241220	201200	27180	2090	2090	2090	2090	0
95	20241220	201100	27180	2090	2090	2090	2090	0
96	20241220	201000	27180	2090	2090	2090	2090	0
97	20241220	200900	27180	2090	2090	2090	2090	0
98	20241220	200800	27180	2090	2090	2090	2090	0
99	20241220	200700	27180	2090	2090	2090	2090	0
100	20241220	200600	27180	2090	2090	2090	2090	0
101	20241220	200500	27180	2090	2090	2090	2090	0
102	20241220	200400	27180	2090	2090	2090	2090	0
103	20241220	200300	27180	2090	2090	2090	2090	0
104	20241220	200200	27180	2090	2090	2090	2090	0
105	20241220	200100	27180	2090	2090	2090	2090	0
106	20241220	200000	27180	2090	2090	2090	2090	0
107	20241220	195900	27180	2090	2090	2090	2090	0
108	20241220	195800	27180	2090	2090	2090	2090	0
109	20241220	195700	27180	2090	2090	2090	2090	0
110	20241220	195600	27180	2090	2090	2090	2090	0
111	20241220	195500	27180	2090	2090	2090	2090	0
112	20241220	195400	27180	2090	2090	2090	2090	0
113	20241220	195300	27180	2090	2090	2090	2090	0
114	20241220	195200	27180	2090	2090	2090	2090	0
115	20241220	195100	27180	2090	2090	2090	2090	0
116	20241220	195000	27180	2090	2090	2090	2090	0
117	20241220	194900	27180	2090	2090	2090	2090	0
118	20241220	194800	27180	2090	2090	2090	2090	0
119	20241220	194700	27180	2090	2090	2090	2090	0
120	20241220	194600	27180	2090	2090	2090	2090	0
121	20241220	194500	27180	2090	2090	2090	2090	0
122	20241220	194400	27180	2090	2090	2090	2090	10
123	20241220	194300	27180	2090	2090	2090	2090	0
124	20241220	194200	27180	2090	2090	2090	2090	0
125	20241220	194100	27180	2090	2090	2090	2090	0
126	20241220	194000	27180	2090	2090	2090	2090	0
127	20241220	193900	27180	2090	2090	2090	2090	0
128	20241220	193800	27180	2090	2090	2090	2090	0
129	20241220	193700	27180	2090	2090	2090	2090	0
130	20241220	193600	27180	2090	2090	2090	2090	0
131	20241220	193500	27180	2090	2090	2090	2090	0
132	20241220	193400	27180	2090	2090	2090	2090	0
133	20241220	193300	27180	2090	2090	2090	2090	0
134	20241220	193200	27180	2090	2090	2090	2090	0
135	20241220	193100	27180	2090	2090	2090	2090	0
136	20241220	193000	27180	2090	2090	2090	2090	0
137	20241220	192900	27180	2090	2090	2090	2090	0
138	20241220	192800	27180	2090	2090	2090	2090	0
139	20241220	192700	27180	2090	2090	2090	2090	0
140	20241220	192600	27180	2090	2090	2090	2090	0
141	20241220	192500	27180	2090	2090	2090	2090	0
142	20241220	192400	27180	2090	2090	2090	2090	0
143	20241220	192300	27180	2090	2090	2090	2090	0
144	20241220	192200	27180	2090	2090	2090	2090	0
145	20241220	192100	27180	2090	2090	2090	2090	0
146	20241220	192000	27180	2090	2090	2090	2090	0
147	20241220	191900	27180	2090	2090	2090	2090	0
148	20241220	191800	27180	2090	2090	2090	2090	0
149	20241220	191700	27180	2090	2090	2090	2090	0
150	20241220	191600	27180	2090	2090	2090	2090	0
151	20241220	191500	27180	2090	2090	2090	2090	0
152	20241220	191400	27180	2090	2090	2090	2090	10
153	20241220	191300	27180	2090	2090	2090	2090	0
154	20241220	191200	27180	2090	2090	2090	2090	0
155	20241220	191100	27180	2090	2090	2090	2090	0
156	20241220	191000	27180	2090	2090	2090	2090	0
157	20241220	190900	27180	2090	2090	2090	2090	0
158	20241220	190800	27180	2090	2090	2090	2090	0
159	20241220	190700	27180	2090	2090	2090	2090	0
160	20241220	190600	27180	2090	2090	2090	2090	0
161	20241220	190500	27180	2090	2090	2090	2090	0
162	20241220	190400	27180	2090	2090	2090	2090	0
163	20241220	190300	27180	2090	2090	2090	2090	0
164	20241220	190200	27180	2090	2090	2090	2090	0
165	20241220	190100	27180	2090	2090	2090	2090	0
166	20241220	190000	27180	2090	2090	2090	2090	0
167	20241220	185900	27180	2090	2090	2090	2090	0
168	20241220	185800	27180	2090	2090	2090	2090	0
169	20241220	185700	27180	2090	2090	2090	2090	0
170	20241220	185600	27180	2090	2090	2090	2090	0
171	20241220	185500	27180	2090	2090	2090	2090	0
172	20241220	185400	27180	2090	2090	2090	2090	0
173	20241220	185300	27180	2090	2090	2090	2090	0
174	20241220	185200	27180	2090	2090	2090	2090	0
175	20241220	185100	27180	2090	2090	2090	2090	0
176	20241220	185000	27180	2090	2090	2090	2090	0
177	20241220	184900	27180	2090	2090	2090	2090	0
178	20241220	184800	27180	2090	2090	2090	2090	0
179	20241220	184700	27180	2090	2090	2090	2090	0
180	20241220	184600	27180	2090	2090	2090	2090	0
181	20241220	184500	27180	2090	2090	2090	2090	0
182	20241220	184400	27180	2090	2090	2090	2090	10
183	20241220	184300	27180	2090	2090	2090	2090	0
184	20241220	184200	27180	2090	2090	2090	2090	0
185	20241220	184100	27180	2090	2090	2090	2090	0
186	20241220	184000	27180	2090	2090	2090	2090	0
187	20241220	183900	27180	2090	2090	2090	2090	0
188	20241220	183800	27180	2090	2090	2090	2090	0
189	20241220	183700	27180	2090	2090	2090	2090	0
190	20241220	183600	27180	2090	2090	2090	2090	0
191	20241220	183500	27180	2090	2090	2090	2090	0
192	20241220	183400	27180	2090	2090	2090	2090	0
193	20241220	183300	27180	2090	2090	2090	2090	0
194	20241220	183200	27180	2090	2090	2090	2090	0
195	20241220	183100	27180	2090	2090	2090	2090	0
196	20241220	183000	27180	2090	2090	2090	2090	0
197	20241220	182900	27180	2090	2090	2090	2090	0
198	20241220	182800	27180	2090	2090	2090	2090	0
199	20241220	182700	27180	2090	2090	2090	2090	0
200	20241220	182600	27180	2090	2090	2090	2090	0
201	20241220	182500	27180	2090	2090	2090	2090	0
202	20241220	182400	27180	2090	2090	2090	2090	0
203	20241220	182300	27180	2090	2090	2090	2090	0
204	20241220	182200	27180	2090	2090	2090	2090	0
205	20241220	182100	27180	2090	2090	2090	2090	0
206	20241220	182000	27180	2090	2090	2090	2090	0
207	20241220	181900	27180	2090	2090	2090	2090	0
208	20241220	181800	27180	2090	2090	2090	2090	0
209	20241220	181700	27180	2090	2090	2090	2090	0
210	20241220	181600	27180	2090	2090	2090	2090	0
211	20241220	181500	27180	2090	2090	2090	2090	0
212	20241220	181400	27180	2090	2090	2090	2090	10
213	20241220	181300	27180	2090	2090	2090	2090	0
214	20241220	181200	27180	2090	2090	2090	2090	0
215	20241220	181100	27180	2090	2090	2090	2090	0
216	20241220	181000	27180	2090	2090	2090	2090	0
217	20241220	180900	27180	2090	2090	2090	2090	0
218	20241220	180800	27180	2090	2090	2090	2090	0
219	20241220	180700	27180	2090	2090	2090	2090	0
220	20241220	180600	27180	2090	2090	2090	2090	0
221	20241220	180500	27180	2090	2090	2090	2090	0
222	20241220	180400	27180	2090	2090	2090	2090	0
223	20241220	180300	27180	2090	2090	2090	2090	0
224	20241220	180200	27180	2090	2090	2090	2090	0
225	20241220	180100	27180	2090	2090	2090	2090	0
226	20241220	180000	27180	2090	2090	2090	2090	0
227	20241220	175900	27180	2090	2090	2090	2090	0
228	20241220	175800	27180	2090	2090	2090	2090	0
229	20241220	175700	27180	2090	2090	2090	2090	0
230	20241220	175600	27180	2090	2090	2090	2090	0
231	20241220	175500	27180	2090	2090	2090	2090	0
232	20241220	175400	27180	2090	2090	2090	2090	0
233	20241220	175300	27180	2090	2090	2090	2090	0
234	20241220	175200	27180	2090	2090	2090	2090	0
235	20241220	175100	27180	2090	2090	2090	2090	0
236	20241220	175000	27180	2090	2090	2090	2090	0
237	20241220	174900	27180	2090	2090	2090	2090	0
238	20241220	174800	27180	2090	2090	2090	2090	0
239	20241220	174700	27180	2090	2090	2090	2090	0
240	20241220	174600	27180	2090	2090	2090	2090	0
241	20241220	174500	27180	2090	2090	2090	2090	0
242	20241220	174400	27180	2090	2090	2090	2090	10
243	20241220	174300	27180	2090	2090	2090	2090	0
244	20241220	174200	27180	2090	2090	2090	2090	0
245	20241220	174100	27180	2090	2090	2090	2090	0
246	20241220	174000	27180	2090	2090	2090	2090	0
247	20241220	173900	27180	2090	2090	2090	2090	0
248	20241220	173800	27180	2090	2090	2090	2090	0
249	20241220	173700	27180	2090	2090	2090	2090	0
250	20241220	173600	27180	2090	2090	2090	2090	0
251	20241220	173500	27180	2090	2090	2090	2090	0
252	20241220	173400	27180	2090	2090	2090	2090	0
253	20241220	173300	27180	2090	2090	2090	2090	0
254	20241220	173200	27180	2090	2090	2090	2090	0
255	20241220	173100	27180	2090	2090	2090	2090	0
256	20241220	173000	27180	2090	2090	2090	2090	0
257	20241220	172900	27180	2090	2090	2090	2090	0
258	20241220	172800	27180	2090	2090	2090	2090	0
259	20241220	172700	27180	2090	2090	2090	2090	0
260	20241220	172600	27180	2090	2090	2090	2090	0
261	20241220	172500	27180	2090	2090	2090	2090	0
262	20241220	172400	27180	2090	2090	2090	2090	0
263	20241220	172300	27180	2090	2090	2090	2090	0
264	20241220	172200	27180	2090	2090	2090	2090	0
265	20241220	172100	27180	2090	2090	2090	2090	0
266	20241220	172000	27180	2090	2090	2090	2090	0
267	20241220	171900	27180	2090	2090	2090	2090	0
268	20241220	171800	27180	2090	2090	2090	2090	0
269	20241220	171700	27180	2090	2090	2090	2090	0
270	20241220	171600	27180	2090	2090	2090	2090	0
271	20241220	171500	27180	2090	2090	2090	2090	0
272	20241220	171400	27180	2090	2090	2090	2090	10
273	20241220	171300	27180	2090	2090	2090	2090	0
274	20241220	171200	27180	2090	2090	2090	2090	0
275	20241220	171100	27180	2090	2090	2090	2090	0
276	20241220	171000	27180	2090	2090	2090	2090	0
277	20241220	170900	27180	2090	2090	2090	2090	0
278	20241220	170800	27180	2090	2090	2090	2090	0
279	20241220	170700	27180	2090	2090	2090	2090	0
280	20241220	170600	27180	2090	2090	2090	2090	0
281	20241220	170500	27180	2090	2090	2090	2090	0
282	20241220	170400	27180	2090	2090	2090	2090	0
283	20241220	170300	27180	2090	2090	2090	2090	0
284	20241220	170200	27180	2090	2090	2090	2090	0
285	20241220	170100	27180	2090	2090	2090	2090	0
286	20241220	170000	27180	2090	2090	2090	2090	0
287	20241220	165900	27180	2090	2090	2090	2090	0
288	20241220	165800	27180	2090	2090	2090	2090	0
289	20241220	165700	27180	2090	2090	2090	2090	0
290	20241220	165600	27180	2090	2090	2090	2090	0
291	20241220	165500	27180	2090	2090	2090	2090	0
292	20241220	165400	27180	2090	2090	2090	2090	0
293	20241220	165300	27180	2090	2090	2090	2090	0
294	20241220	165200	27180	2090	2090	2090	2090	0
295	20241220	165100	27180	2090	2090	2090	2090	0
296	20241220	165000	27180	2090	2090	2090	2090	0
297	20241220	164900	27180	2090	2090	2090	2090	0
298	20241220	164800	27180	2090	2090	2090	2090	0
299	20241220	164700	27180	2090	2090	2090	2090	0
300	20241220	164600	27180	2090	2090	2090	2090	0
301	20241220	164500	27180	2090	2090	2090	2090	0
302	20241220	164400	27180	2090	2090	2090	2090	10
303	20241220	164300	27180	2090	2090	2090	2090	0
304	20241220	164200	27180	2090	2090	2090	2090	0
305	20241220	164100	27180	2090	2090	2090	2090	0
306	20241220	164000	27180	2090	2090	2090	2090	0
307	20241220	163900	27180	2090	2090	2090	2090	0
308	20241220	163800	27180	2090	2090	2090	2090	0
309	20241220	163700	27180	2090	2090	2090	2090	0
310	20241220	163600	27180	2090	2090	2090	2090	0
311	20241220	163500	27180	2090	2090	2090	2090	0
312	20241220	163400	27180	2090	2090	2090	2090	0
313	20241220	163300	27180	2090	2090	2090	2090	0
314	20241220	163200	27180	2090	2090	2090	2090	0
315	20241220	163100	27180	2090	2090	2090	2090	0
316	20241220	163000	27180	2090	2090	2090	2090	0
317	20241220	162900	27180	2090	2090	2090	2090	0
318	20241220	162800	27180	2090	2090	2090	2090	0
319	20241220	162700	27180	2090	2090	2090	2090	0
320	20241220	162600	27180	2090	2090	2090	2090	0
321	20241220	162500	27180	2090	2090	2090	2090	0
322	20241220	162400	27180	2090	2090	2090	2090	0
323	20241220	162300	27180	2090	2090	2090	2090	0
324	20241220	162200	27180	2090	2090	2090	2090	0
325	20241220	162100	27180	2090	2090	2090	2090	0
326	20241220	162000	27180	2090	2090	2090	2090	0
327	20241220	161900	27180	2090	2090	2090	2090	0
328	20241220	161800	27180	2090	2090	2090	2090	0
329	20241220	161700	27180	2090	2090	2090	2090	0
330	20241220	161600	27180	2090	2090	2090	2090	0
331	20241220	161500	27180	2090	2090	2090	2090	0
332	20241220	161400	27180	2090	2090	2090	2090	10
333	20241220	161300	27180	2090	2090	2090	2090	0
334	20241220	161200	27180	2090	2090	2090	2090	0
335	20241220	161100	27180	2090	2090	2090	2090	0
336	20241220	161000	27180	2090	2090	2090	2090	0
337	20241220	160900	27180	2090	2090	2090	2090	0
338	20241220	160800	27180	2090	2090	2090	2090	0
339	20241220	160700	27180	2090	2090	2090	2090	0
340	20241220	160600	27180	2090	2090	2090	2090	0
341	20241220	160500	27180	2090	2090	2090	2090	0
342	20241220	160400	27180	2090	2090	2090	2090	0
343	20241220	160300	27180	2090	2090	2090	2090	0
344	20241220	160200	27180	2090	2090	2090	2090	0
345	20241220	160100	27180	2090	2090	2090	2090	0
346	20241220	160000	27180	2090	2090	2090	2090	0
347	20241220	155900	27180	2090	2090	2090	2090	0
348	20241220	155800	27180	2090	2090	2090	2090	0
349	20241220	155700	27180	2090	2090	2090	2090	0
350	20241220	155600	27180	2090	2090	2090	2090	0
351	20241220	155500	27180	2090	2090	2090	2090	0
352	20241220	155400	27180	2090	2090	2090	2090	0
353	20241220	155300	27180	2090	2090	2090	2090	0
354	20241220	155200	27180	2090	2090	2090	2090	0
355	20241220	155100	27180	2090	2090	2090	2090	0
356	20241220	155000	27180	2090	2090	2090	2090	0
357	20241220	154900	27180	2090	2090	2090	2090	0
358	20241220	154800	27180	2090	2090	2090	2090	0
359	20241220	154700	27180	2090	2090	2090	2090	0
360	20241220	154600	27180	2090	2090	2090	2090	0
361	20241220	154500	27180	2090	2090	2090	2090	0
362	20241220	154400	27180	2090	2090	2090	2090	10
363	20241220	154300	27180	2090	2090	2090	2090	0
364	20241220	154200	27180	2090	2090	2090	2090	0
365	20241220	154100	27180	2090	2090	2090	2090	0
366	20241220	154000	27180	2090	2090	2090	2090	0
367	20241220	153900	27180	2090	2090	2090	2090	0
368	20241220	153800	27180	2090	2090	2090	2090	0
369	20241220	153700	27180	2090	2090	2090	2090	0
370	20241220	153600	27180	2090	2090	2090	2090	0
371	20241220	153500	27180	2090	2090	2090	2090	0
372	20241220	153400	27180	2090	2090	2090	2090	0
373	20241220	153300	27180	2090	2090	2090	2090	0
374	20241220	153200	27180	2090	2090	2090	2090	0
375	20241220	153100	27180	2090	2090	2090	2090	0
376	20241220	153000	27180	2090	2090	2090	2090	10
377	20241220	152900	6280	2090	2090	2090	2090	0
378	20241220	152800	6280	2090	2090	2090	2090	0
379	20241220	152700	6280	2090	2090	2090	2090	0
380	20241220	152600	6280	2090	2090	2090	2090	0
381	20241220	152500	6280	2090	2090	2090	2090	0
382	20241220	152400	6280	2090	2090	2090	2090	0
383	20241220	152300	6280	2090	2090	2090	2090	0
384	20241220	152200	6280	2090	2090	2090	2090	0
385	20241220	152100	6280	2090	2090	2090	2090	0
386	20241220	152000	6280	2090	2090	2090	2090	0
387	20241220	151900	6280	2090	2090	2090	2090	0
388	20241220	151800	6280	2090	2090	2090	2090	0
389	20241220	151700	6280	2090	2090	2090	2090	0
390	20241220	151600	6280	2090	2090	2090	2090	0
391	20241220	151500	6280	2090	2090	2090	2090	0
392	20241220	151400	6280	2090	2090	2090	2090	0
393	20241220	151300	6280	2090	2090	2090	2090	0
394	20241220	151200	6280	2090	2090	2090	2090	0
395	20241220	151100	6280	2090	2090	2090	2090	0
396	20241220	151000	6280	2090	2090	2090	2090	0
397	20241220	150900	6280	2090	2090	2090	2090	0
398	20241220	150800	6280	2090	2090	2090	2090	0
399	20241220	150700	6280	2090	2090	2090	2090	0
400	20241220	150600	6280	2090	2090	2090	2090	0
401	20241220	150500	6280	2090	2090	2090	2090	0
402	20241220	150400	6280	2090	2090	2090	2090	0
403	20241220	150300	6280	2090	2090	2090	2090	0
404	20241220	150200	6280	2090	2090	2090	2090	0
405	20241220	150100	6280	2090	2090	2090	2090	0
406	20241220	150000	6280	2090	2090	2090	2090	0
407	20241220	145900	6280	2090	2090	2090	2090	0
408	20241220	145800	6280	2090	2090	2090	2090	0
409	20241220	145700	6280	2090	2090	2090	2090	0
410	20241220	145600	6280	2090	2090	2090	2090	0
411	20241220	145500	6280	2090	2090	2090	2090	0
412	20241220	145400	6280	2090	2090	2090	2090	0
413	20241220	145300	6280	2090	2090	2090	2090	0
414	20241220	145200	6280	2090	2090	2090	2090	0
415	20241220	145100	6280	2090	2090	2090	2090	0
416	20241220	145000	6280	2090	2090	2090	2090	0
417	20241220	144900	6280	2090	2090	2090	2090	0
418	20241220	144800	6280	2090	2090	2090	2090	0
419	20241220	144700	6280	2090	2090	2090	2090	0
420	20241220	144600	6280	2090	2090	2090	2090	0
421	20241220	144500	6280	2090	2090	2090	2090	0
422	20241220	144400	6280	2090	2090	2090	2090	0
423	20241220	144300	6280	2090	2090	2090	2090	0
424	20241220	144200	6280	2090	2090	2090	2090	0
425	20241220	144100	6280	2090	2090	2090	2090	0
426	20241220	144000	6280	2090	2090	2090	2090	0
427	20241220	143900	6280	2090	2090	2090	2090	0
428	20241220	143800	6280	2090	2090	2090	2090	0
429	20241220	143700	6280	2090	2090	2090	2090	0
430	20241220	143600	6280	2090	2090	2090	2090	0
431	20241220	143500	6280	2090	2090	2090	2090	0
432	20241220	143400	6280	2090	2090	2090	2090	0
433	20241220	143300	6280	2090	2090	2090	2090	0
434	20241220	143200	6280	2090	2090	2090	2090	0
435	20241220	143100	6280	2090	2090	2090	2090	0
436	20241220	143000	6280	2090	2090	2090	2090	0
437	20241220	142900	6280	2090	2090	2090	2090	0
438	20241220	142800	6280	2090	2090	2090	2090	0
439	20241220	142700	6280	2090	2090	2090	2090	0
440	20241220	142600	6280	2090	2090	2090	2090	0
441	20241220	142500	6280	2090	2090	2090	2090	0
442	20241220	142400	6280	2090	2090	2090	2090	0
443	20241220	142300	6280	2090	2090	2090	2090	0
444	20241220	142200	6280	2090	2090	2090	2090	0
445	20241220	142100	6280	2090	2090	2090	2090	0
446	20241220	142000	6280	2090	2090	2090	2090	0
447	20241220	141900	6280	2090	2090	2090	2090	0
448	20241220	141800	6280	2090	2090	2090	2090	0
449	20241220	141700	6280	2090	2090	2090	2090	0
450	20241220	141600	6280	2090	2090	2090	2090	0
451	20241220	141500	6280	2090	2090	2090	2090	0
452	20241220	141400	6280	2090	2090	2090	2090	0
453	20241220	141300	6280	2090	2090	2090	2090	0
454	20241220	141200	6280	2090	2090	2090	2090	0
455	20241220	141100	6280	2090	2090	2090	2090	0
456	20241220	141000	6280	2090	2090	2090	2090	0
457	20241220	140900	6280	2090	2090	2090	2090	0
458	20241220	140800	6280	2090	2090	2090	2090	0
459	20241220	140700	6280	2090	2090	2090	2090	0
460	20241220	140600	6280	2090	2090	2090	2090	0
461	20241220	140500	6280	2090	2090	2090	2090	0
462	20241220	140400	6280	2090	2090	2090	2090	0
463	20241220	140300	6280	2090	2090	2090	2090	0
464	20241220	140200	6280	2090	2090	2090	2090	0
465	20241220	140100	6280	2090	2090	2090	2090	0
466	20241220	140000	6280	2090	2090	2090	2090	0
467	20241220	135900	6280	2090	2090	2090	2090	0
468	20241220	135800	6280	2090	2090	2090	2090	0
469	20241220	135700	6280	2090	2090	2090	2090	0
470	20241220	135600	6280	2090	2090	2090	2090	0
471	20241220	135500	6280	2090	2090	2090	2090	0
472	20241220	135400	6280	2090	2090	2090	2090	0
473	20241220	135300	6280	2090	2090	2090	2090	0
474	20241220	135200	6280	2090	2090	2090	2090	0
475	20241220	135100	6280	2090	2090	2090	2090	0
476	20241220	135000	6280	2090	2090	2090	2090	0
477	20241220	134900	6280	2090	2090	2090	2090	0
478	20241220	134800	6280	2090	2090	2090	2090	0
479	20241220	134700	6280	2090	2090	2090	2090	0
480	20241220	134600	6280	2090	2090	2090	2090	0
481	20241220	134500	6280	2090	2090	2090	2090	0
482	20241220	134400	6280	2090	2090	2090	2090	0
483	20241220	134300	6280	2090	2090	2090	2090	0
484	20241220	134200	6280	2090	2090	2090	2090	0
485	20241220	134100	6280	2090	2090	2090	2090	0
486	20241220	134000	6280	2090	2090	2090	2090	0
487	20241220	133900	6280	2090	2090	2090	2090	0
488	20241220	133800	6280	2090	2090	2090	2090	0
489	20241220	133700	6280	2090	2090	2090	2090	0
490	20241220	133600	6280	2090	2090	2090	2090	0
491	20241220	133500	6280	2090	2090	2090	2090	0
492	20241220	133400	6280	2090	2090	2090	2090	0
493	20241220	133300	6280	2090	2090	2090	2090	0
494	20241220	133200	6280	2090	2090	2090	2090	0
495	20241220	133100	6280	2090	2090	2090	2090	0
496	20241220	133000	6280	2090	2090	2090	2090	0
497	20241220	132900	6280	2090	2090	2090	2090	0
498	20241220	132800	6280	2090	2090	2090	2090	0
499	20241220	132700	6280	2090	2090	2090	2090	0
500	20241220	132600	6280	2090	2090	2090	2090	0
501	20241220	132500	6280	2090	2090	2090	2090	0
502	20241220	132400	6280	2090	2090	2090	2090	0
503	20241220	132300	6280	2090	2090	2090	2090	0
504	20241220	132200	6280	2090	2090	2090	2090	0
505	20241220	132100	6280	2090	2090	2090	2090	0
506	20241220	132000	6280	2090	2090	2090	2090	0
507	20241220	131900	6280	2090	2090	2090	2090	0
508	20241220	131800	6280	2090	2090	2090	2090	0
509	20241220	131700	6280	2090	2090	2090	2090	0
510	20241220	131600	6280	2090	2090	2090	2090	0
511	20241220	131500	6280	2090	2090	2090	2090	0
512	20241220	131400	6280	2090	2090	2090	2090	0
513	20241220	131300	6280	2090	2090	2090	2090	0
514	20241220	131200	6280	2090	2090	2090	2090	0
515	20241220	131100	6280	2090	2090	2090	2090	0
516	20241220	131000	6280	2090	2090	2090	2090	0
517	20241220	130900	6280	2090	2090	2090	2090	0
518	20241220	130800	6280	2090	2090	2090	2090	0
519	20241220	130700	6280	2090	2090	2090	2090	0
520	20241220	130600	6280	2090	2090	2090	2090	0
521	20241220	130500	6280	2090	2090	2090	2090	0
522	20241220	130400	6280	2090	2090	2090	2090	0
523	20241220	130300	6280	2090	2090	2090	2090	0
524	20241220	130200	6280	2090	2090	2090	2090	0
525	20241220	130100	6280	2090	2090	2090	2090	0
526	20241220	130000	6280	2090	2090	2090	2090	0
527	20241220	125900	6280	2090	2090	2090	2090	0
528	20241220	125800	6280	2090	2090	2090	2090	0
529	20241220	125700	6280	2090	2090	2090	2090	0
530	20241220	125600	6280	2090	2090	2090	2090	0
531	20241220	125500	6280	2090	2090	2090	2090	0
532	20241220	125400	6280	2090	2090	2090	2090	0
533	20241220	125300	6280	2090	2090	2090	2090	0
534	20241220	125200	6280	2090	2090	2090	2090	0
535	20241220	125100	6280	2090	2090	2090	2090	0
536	20241220	125000	6280	2090	2090	2090	2090	0
537	20241220	124900	6280	2090	2090	2090	2090	0
538	20241220	124800	6280	2090	2090	2090	2090	0
539	20241220	124700	6280	2090	2090	2090	2090	0
540	20241220	124600	6280	2090	2090	2090	2090	0
541	20241220	124500	6280	2090	2090	2090	2090	0
542	20241220	124400	6280	2090	2090	2090	2090	0
543	20241220	124300	6280	2090	2090	2090	2090	0
544	20241220	124200	6280	2090	2090	2090	2090	0
545	20241220	124100	6280	2090	2090	2090	2090	0
546	20241220	124000	6280	2090	2090	2090	2090	0
547	20241220	123900	6280	2090	2090	2090	2090	0
548	20241220	123800	6280	2090	2090	2090	2090	0
549	20241220	123700	6280	2090	2090	2090	2090	0
550	20241220	123600	6280	2090	2090	2090	2090	0
551	20241220	123500	6280	2090	2090	2090	2090	0
552	20241220	123400	6280	2090	2090	2090	2090	0
553	20241220	123300	6280	2090	2090	2090	2090	0
554	20241220	123200	6280	2090	2090	2090	2090	0
555	20241220	123100	6280	2090	2090	2090	2090	0
556	20241220	123000	6280	2090	2090	2090	2090	0
557	20241220	122900	6280	2090	2090	2090	2090	0
558	20241220	122800	6280	2090	2090	2090	2090	0
559	20241220	122700	6280	2090	2090	2090	2090	0
560	20241220	122600	6280	2090	2090	2090	2090	0
561	20241220	122500	6280	2090	2090	2090	2090	0
562	20241220	122400	6280	2090	2090	2090	2090	0
563	20241220	122300	6280	2090	2090	2090	2090	0
564	20241220	122200	6280	2090	2090	2090	2090	0
565	20241220	122100	6280	2090	2090	2090	2090	0
566	20241220	122000	6280	2090	2090	2090	2090	0
567	20241220	121900	6280	2090	2090	2090	2090	0
568	20241220	121800	6280	2090	2090	2090	2090	0
569	20241220	121700	6280	2090	2090	2090	2090	0
570	20241220	121600	6280	2090	2090	2090	2090	0
571	20241220	121500	6280	2090	2090	2090	2090	0
572	20241220	121400	6280	2090	2090	2090	2090	0
573	20241220	121300	6280	2090	2090	2090	2090	0
574	20241220	121200	6280	2090	2090	2090	2090	0
575	20241220	121100	6280	2090	2090	2090	2090	0
576	20241220	121000	6280	2090	2090	2090	2090	0
577	20241220	120900	6280	2090	2090	2090	2090	0
578	20241220	120800	6280	2090	2090	2090	2090	0
579	20241220	120700	6280	2090	2090	2090	2090	0
580	20241220	120600	6280	2090	2090	2090	2090	0
581	20241220	120500	6280	2090	2090	2090	2090	0
582	20241220	120400	6280	2090	2090	2090	2090	0
583	20241220	120300	6280	2090	2090	2090	2090	0
584	20241220	120200	6280	2090	2090	2090	2090	0
585	20241220	120100	6280	2090	2090	2090	2090	0
586	20241220	120000	6280	2090	2090	2090	2090	0
587	20241220	115900	6280	2090	2090	2090	2090	0
588	20241220	115800	6280	2090	2090	2090	2090	0
589	20241220	115700	6280	2090	2090	2090	2090	0
590	20241220	115600	6280	2090	2090	2090	2090	0
591	20241220	115500	6280	2090	2090	2090	2090	0
592	20241220	115400	6280	2090	2090	2090	2090	0
593	20241220	115300	6280	2090	2090	2090	2090	0
594	20241220	115200	6280	2090	2090	2090	2090	0
595	20241220	115100	6280	2090	2090	2090	2090	0
596	20241220	115000	6280	2090	2090	2090	2090	0
597	20241220	114900	6280	2090	2090	2090	2090	0
598	20241220	114800	6280	2090	2090	2090	2090	0
599	20241220	114700	6280	2090	2090	2090	2090	0
600	20241220	114600	6280	2090	2090	2090	2090	0
601	20241220	114500	6280	2090	2090	2090	2090	0
602	20241220	114400	6280	2090	2090	2090	2090	0
603	20241220	114300	6280	2090	2090	2090	2090	0
604	20241220	114200	6280	2090	2090	2090	2090	0
605	20241220	114100	6280	2090	2090	2090	2090	0
606	20241220	114000	6280	2090	2090	2090	2090	0
607	20241220	113900	6280	2090	2090	2090	2090	0
608	20241220	113800	6280	2090	2090	2090	2090	0
609	20241220	113700	6280	2090	2090	2090	2090	0
610	20241220	113600	6280	2090	2090	2090	2090	0
611	20241220	113500	6280	2090	2090	2090	2090	0
612	20241220	113400	6280	2090	2090	2090	2090	0
613	20241220	113300	6280	2090	2090	2090	2090	0
614	20241220	113200	6280	2090	2090	2090	2090	0
615	20241220	113100	6280	2090	2090	2090	2090	0
616	20241220	113000	6280	2090	2090	2090	2090	0
617	20241220	112900	6280	2090	2090	2090	2090	0
618	20241220	112800	6280	2090	2090	2090	2090	0
619	20241220	112700	6280	2090	2090	2090	2090	0
620	20241220	112600	6280	2090	2090	2090	2090	0
621	20241220	112500	6280	2090	2090	2090	2090	0
622	20241220	112400	6280	2090	2090	2090	2090	0
623	20241220	112300	6280	2090	2090	2090	2090	0
624	20241220	112200	6280	2090	2090	2090	2090	0
625	20241220	112100	6280	2090	2090	2090	2090	0
626	20241220	112000	6280	2090	2090	2090	2090	0
627	20241220	111900	6280	2090	2090	2090	2090	0
628	20241220	111800	6280	2090	2090	2090	2090	0
629	20241220	111700	6280	2090	2090	2090	2090	0
630	20241220	111600	6280	2090	2090	2090	2090	0
631	20241220	111500	6280	2090	2090	2090	2090	0
632	20241220	111400	6280	2090	2090	2090	2090	0
633	20241220	111300	6280	2090	2090	2090	2090	0
634	20241220	111200	6280	2090	2090	2090	2090	0
635	20241220	111100	6280	2090	2090	2090	2090	0
636	20241220	111000	6280	2090	2090	2090	2090	0
637	20241220	110900	6280	2090	2090	2090	2090	0
638	20241220	110800	6280	2090	2090	2090	2090	0
639	20241220	110700	6280	2090	2090	2090	2090	0
640	20241220	110600	6280	2090	2090	2090	2090	0
641	20241220	110500	6280	2090	2090	2090	2090	0
642	20241220	110400	6280	2090	2090	2090	2090	0
643	20241220	110300	6280	2090	2090	2090	2090	0
644	20241220	110200	6280	2090	2090	2090	2090	0
645	20241220	110100	6280	2090	2090	2090	2090	0
646	20241220	110000	6280	2090	2090	2090	2090	0
647	20241220	105900	6280	2090	2090	2090	2090	0
648	20241220	105800	6280	2090	2090	2090	2090	0
649	20241220	105700	6280	2090	2090	2090	2090	0
650	20241220	105600	6280	2090	2090	2090	2090	0
651	20241220	105500	6280	2090	2090	2090	2090	0
652	20241220	105400	6280	2090	2090	2090	2090	0
653	20241220	105300	6280	2090	2090	2090	2090	0
654	20241220	105200	6280	2090	2090	2090	2090	0
655	20241220	105100	6280	2090	2090	2090	2090	0
656	20241220	105000	6280	2090	2090	2090	2090	0
657	20241220	104900	6280	2090	2090	2090	2090	0
658	20241220	104800	6280	2090	2090	2090	2090	0
659	20241220	104700	6280	2090	2090	2090	2090	0
660	20241220	104600	6280	2090	2090	2090	2090	0
661	20241220	104500	6280	2090	2090	2090	2090	0
662	20241220	104400	6280	2090	2090	2090	2090	0
663	20241220	104300	6280	2090	2090	2090	2090	0
664	20241220	104200	6280	2090	2090	2090	2090	0
665	20241220	104100	6280	2090	2090	2090	2090	0
666	20241220	104000	6280	2090	2090	2090	2090	0
667	20241220	103900	6280	2090	2090	2090	2090	0
668	20241220	103800	6280	2090	2090	2090	2090	0
669	20241220	103700	6280	2090	2090	2090	2090	0
670	20241220	103600	6280	2090	2090	2090	2090	0
671	20241220	103500	6280	2090	2090	2090	2090	0
672	20241220	103400	6280	2090	2090	2090	2090	0
673	20241220	103300	6280	2090	2090	2090	2090	0
674	20241220	103200	6280	2090	2090	2090	2090	1
675	20241220	103100	4190	2095	2095	2095	2095	0
676	20241220	103000	4190	2095	2095	2095	2095	0
677	20241220	102900	4190	2095	2095	2095	2095	0
678	20241220	102800	4190	2095	2095	2095	2095	0
679	20241220	102700	4190	2095	2095	2095	2095	0
680	20241220	102600	4190	2095	2095	2095	2095	0
681	20241220	102500	4190	2095	2095	2095	2095	0
682	20241220	102400	4190	2095	2095	2095	2095	0
683	20241220	102300	4190	2095	2095	2095	2095	0
684	20241220	102200	4190	2095	2095	2095	2095	0
685	20241220	102100	4190	2095	2095	2095	2095	0
686	20241220	102000	4190	2095	2095	2095	2095	0
687	20241220	101900	4190	2095	2095	2095	2095	0
688	20241220	101800	4190	2095	2095	2095	2095	0
689	20241220	101700	4190	2095	2095	2095	2095	0
690	20241220	101600	4190	2095	2095	2095	2095	0
691	20241220	101500	4190	2095	2095	2095	2095	0
692	20241220	101400	4190	2095	2095	2095	2095	0
693	20241220	101300	4190	2095	2095	2095	2095	0
694	20241220	101200	4190	2095	2095	2095	2095	0
695	20241220	101100	4190	2095	2095	2095	2095	0
696	20241220	101000	4190	2095	2095	2095	2095	0
697	20241220	100900	4190	2095	2095	2095	2095	0
698	20241220	100800	4190	2095	2095	2095	2095	0
699	20241220	100700	4190	2095	2095	2095	2095	0
700	20241220	100600	4190	2095	2095	2095	2095	0
701	20241220	100500	4190	2095	2095	2095	2095	0
702	20241220	100400	4190	2095	2095	2095	2095	0
703	20241220	100300	4190	2095	2095	2095	2095	0
704	20241220	100200	4190	2095	2095	2095	2095	0
705	20241220	100100	4190	2095	2095	2095	2095	0
706	20241220	100000	4190	2095	2095	2095	2095	0
707	20241220	095900	4190	2095	2095	2095	2095	0
708	20241220	095800	4190	2095	2095	2095	2095	0
709	20241220	095700	4190	2095	2095	2095	2095	0
710	20241220	095600	4190	2095	2095	2095	2095	0
711	20241220	095500	4190	2095	2095	2095	2095	0
712	20241220	095400	4190	2095	2095	2095	2095	0
713	20241220	095300	4190	2095	2095	2095	2095	0
714	20241220	095200	4190	2095	2095	2095	2095	0
715	20241220	095100	4190	2095	2095	2095	2095	0
716	20241220	095000	4190	2095	2095	2095	2095	0
717	20241220	094900	4190	2095	2095	2095	2095	0
718	20241220	094800	4190	2095	2095	2095	2095	0
719	20241220	094700	4190	2095	2095	2095	2095	0
720	20241220	094600	4190	2095	2095	2095	2095	0
721	20241220	094500	4190	2095	2095	2095	2095	0
722	20241220	094400	4190	2095	2095	2095	2095	0
723	20241220	094300	4190	2095	2095	2095	2095	0
724	20241220	094200	4190	2095	2095	2095	2095	0
725	20241220	094100	4190	2095	2095	2095	2095	0
726	20241220	094000	4190	2095	2095	2095	2095	0
727	20241220	093900	4190	2095	2095	2095	2095	0
728	20241220	093800	4190	2095	2095	2095	2095	0
729	20241220	093700	4190	2095	2095	2095	2095	0
730	20241220	093600	4190	2095	2095	2095	2095	0
731	20241220	093500	4190	2095	2095	2095	2095	0
732	20241220	093400	4190	2095	2095	2095	2095	0
733	20241220	093300	4190	2095	2095	2095	2095	0
734	20241220	093200	4190	2095	2095	2095	2095	0
735	20241220	093100	4190	2095	2095	2095	2095	0
736	20241220	093000	4190	2095	2095	2095	2095	0
737	20241220	092900	4190	2095	2095	2095	2095	0
738	20241220	092800	4190	2095	2095	2095	2095	1
739	20241220	092700	2095	2095	2095	2095	2095	0
740	20241220	092600	2095	2095	2095	2095	2095	0
741	20241220	092500	2095	2095	2095	2095	2095	0
742	20241220	092400	2095	2095	2095	2095	2095	0
743	20241220	092300	2095	2095	2095	2095	2095	0
744	20241220	092200	2095	2095	2095	2095	2095	0
745	20241220	092100	2095	2095	2095	2095	2095	0
746	20241220	092000	2095	2095	2095	2095	2095	0
747	20241220	091900	2095	2095	2095	2095	2095	0
748	20241220	091800	2095	2095	2095	2095	2095	0
749	20241220	091700	2095	2095	2095	2095	2095	0
750	20241220	091600	2095	2095	2095	2095	2095	0
751	20241220	091500	2095	2095	2095	2095	2095	0
752	20241220	091400	2095	2095	2095	2095	2095	0
753	20241220	091300	2095	2095	2095	2095	2095	0
754	20241220	091200	2095	2095	2095	2095	2095	0
755	20241220	091100	2095	2095	2095	2095	2095	0
756	20241220	091000	2095	2095	2095	2095	2095	0
757	20241220	090900	2095	2095	2095	2095	2095	0
758	20241220	090800	2095	2095	2095	2095	2095	0
759	20241220	090700	2095	2095	2095	2095	2095	0
760	20241220	090600	2095	2095	2095	2095	2095	0
761	20241220	090500	2095	2095	2095	2095	2095	0
762	20241220	090400	2095	2095	2095	2095	2095	0
763	20241220	090300	2095	2095	2095	2095	2095	0
764	20241220	090200	2095	2095	2095	2095	2095	0
765	20241220	090100	2095	2095	2095	2095	2095	0
766	20241220	090000	2095	2095	2095	2095	2095	1