KissMeData/279060/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210300	50891	1692	1692	1692	1692	1
3	20241227	210200	50891	1692	1692	1692	1692	0
4	20241227	210100	50891	1692	1692	1692	1692	0
5	20241227	210000	50891	1692	1692	1692	1692	0
6	20241227	205900	50891	1692	1692	1692	1692	0
7	20241227	205800	50891	1692	1692	1692	1692	0
8	20241227	205700	50891	1692	1692	1692	1692	0
9	20241227	205600	50891	1692	1692	1692	1692	0
10	20241227	205500	50891	1692	1692	1692	1692	0
11	20241227	205400	50891	1692	1692	1692	1692	0
12	20241227	205300	50891	1692	1692	1692	1692	0
13	20241227	205200	50891	1692	1692	1692	1692	0
14	20241227	205100	50891	1692	1692	1692	1692	0
15	20241227	205000	50891	1692	1692	1692	1692	0
16	20241227	204900	50891	1692	1692	1692	1692	0
17	20241227	204800	50891	1692	1692	1692	1692	0
18	20241227	204700	50891	1692	1692	1692	1692	0
19	20241227	204600	50891	1692	1692	1692	1692	0
20	20241227	204500	50891	1692	1692	1692	1692	0
21	20241227	204400	50891	1692	1692	1692	1692	0
22	20241227	204300	50891	1692	1692	1692	1692	0
23	20241227	204200	50891	1692	1692	1692	1692	0
24	20241227	204100	50891	1692	1692	1692	1692	0
25	20241227	204000	50891	1692	1692	1692	1692	0
26	20241227	203900	50891	1692	1692	1692	1692	0
27	20241227	203800	50891	1692	1692	1692	1692	0
28	20241227	203700	50891	1692	1692	1692	1692	0
29	20241227	203600	50891	1692	1692	1692	1692	0
30	20241227	203500	50891	1692	1692	1692	1692	0
31	20241227	203400	50891	1692	1692	1692	1692	0
32	20241227	203300	50891	1692	1692	1692	1692	1
33	20241227	203200	50891	1692	1692	1692	1692	0
34	20241227	203100	50891	1692	1692	1692	1692	0
35	20241227	203000	50891	1692	1692	1692	1692	0
36	20241227	202900	50891	1692	1692	1692	1692	0
37	20241227	202800	50891	1692	1692	1692	1692	0
38	20241227	202700	50891	1692	1692	1692	1692	0
39	20241227	202600	50891	1692	1692	1692	1692	0
40	20241227	202500	50891	1692	1692	1692	1692	0
41	20241227	202400	50891	1692	1692	1692	1692	0
42	20241227	202300	50891	1692	1692	1692	1692	0
43	20241227	202200	50891	1692	1692	1692	1692	0
44	20241227	202100	50891	1692	1692	1692	1692	0
45	20241227	202000	50891	1692	1692	1692	1692	0
46	20241227	201900	50891	1692	1692	1692	1692	0
47	20241227	201800	50891	1692	1692	1692	1692	0
48	20241227	201700	50891	1692	1692	1692	1692	0
49	20241227	201600	50891	1692	1692	1692	1692	0
50	20241227	201500	50891	1692	1692	1692	1692	0
51	20241227	201400	50891	1692	1692	1692	1692	0
52	20241227	201300	50891	1692	1692	1692	1692	0
53	20241227	201200	50891	1692	1692	1692	1692	0
54	20241227	201100	50891	1692	1692	1692	1692	0
55	20241227	201000	50891	1692	1692	1692	1692	0
56	20241227	200900	50891	1692	1692	1692	1692	0
57	20241227	200800	50891	1692	1692	1692	1692	0
58	20241227	200700	50891	1692	1692	1692	1692	0
59	20241227	200600	50891	1692	1692	1692	1692	0
60	20241227	200500	50891	1692	1692	1692	1692	0
61	20241227	200400	50891	1692	1692	1692	1692	0
62	20241227	200300	50891	1692	1692	1692	1692	1
63	20241227	200200	50891	1692	1692	1692	1692	0
64	20241227	200100	50891	1692	1692	1692	1692	0
65	20241227	200000	50891	1692	1692	1692	1692	0
66	20241227	195900	50891	1692	1692	1692	1692	0
67	20241227	195800	50891	1692	1692	1692	1692	0
68	20241227	195700	50891	1692	1692	1692	1692	0
69	20241227	195600	50891	1692	1692	1692	1692	0
70	20241227	195500	50891	1692	1692	1692	1692	0
71	20241227	195400	50891	1692	1692	1692	1692	0
72	20241227	195300	50891	1692	1692	1692	1692	0
73	20241227	195200	50891	1692	1692	1692	1692	0
74	20241227	195100	50891	1692	1692	1692	1692	0
75	20241227	195000	50891	1692	1692	1692	1692	0
76	20241227	194900	50891	1692	1692	1692	1692	0
77	20241227	194800	50891	1692	1692	1692	1692	0
78	20241227	194700	50891	1692	1692	1692	1692	0
79	20241227	194600	50891	1692	1692	1692	1692	0
80	20241227	194500	50891	1692	1692	1692	1692	0
81	20241227	194400	50891	1692	1692	1692	1692	0
82	20241227	194300	50891	1692	1692	1692	1692	0
83	20241227	194200	50891	1692	1692	1692	1692	0
84	20241227	194100	50891	1692	1692	1692	1692	0
85	20241227	194000	50891	1692	1692	1692	1692	0
86	20241227	193900	50891	1692	1692	1692	1692	0
87	20241227	193800	50891	1692	1692	1692	1692	0
88	20241227	193700	50891	1692	1692	1692	1692	0
89	20241227	193600	50891	1692	1692	1692	1692	0
90	20241227	193500	50891	1692	1692	1692	1692	0
91	20241227	193400	50891	1692	1692	1692	1692	0
92	20241227	193300	50891	1692	1692	1692	1692	1
93	20241227	193200	50891	1692	1692	1692	1692	0
94	20241227	193100	50891	1692	1692	1692	1692	0
95	20241227	193000	50891	1692	1692	1692	1692	0
96	20241227	192900	50891	1692	1692	1692	1692	0
97	20241227	192800	50891	1692	1692	1692	1692	0
98	20241227	192700	50891	1692	1692	1692	1692	0
99	20241227	192600	50891	1692	1692	1692	1692	0
100	20241227	192500	50891	1692	1692	1692	1692	0
101	20241227	192400	50891	1692	1692	1692	1692	0
102	20241227	192300	50891	1692	1692	1692	1692	0
103	20241227	192200	50891	1692	1692	1692	1692	0
104	20241227	192100	50891	1692	1692	1692	1692	0
105	20241227	192000	50891	1692	1692	1692	1692	0
106	20241227	191900	50891	1692	1692	1692	1692	0
107	20241227	191800	50891	1692	1692	1692	1692	0
108	20241227	191700	50891	1692	1692	1692	1692	0
109	20241227	191600	50891	1692	1692	1692	1692	0
110	20241227	191500	50891	1692	1692	1692	1692	0
111	20241227	191400	50891	1692	1692	1692	1692	0
112	20241227	191300	50891	1692	1692	1692	1692	0
113	20241227	191200	50891	1692	1692	1692	1692	0
114	20241227	191100	50891	1692	1692	1692	1692	0
115	20241227	191000	50891	1692	1692	1692	1692	0
116	20241227	190900	50891	1692	1692	1692	1692	0
117	20241227	190800	50891	1692	1692	1692	1692	0
118	20241227	190700	50891	1692	1692	1692	1692	0
119	20241227	190600	50891	1692	1692	1692	1692	0
120	20241227	190500	50891	1692	1692	1692	1692	0
121	20241227	190400	50891	1692	1692	1692	1692	0
122	20241227	190300	50891	1692	1692	1692	1692	1
123	20241227	190200	50891	1692	1692	1692	1692	0
124	20241227	190100	50891	1692	1692	1692	1692	0
125	20241227	190000	50891	1692	1692	1692	1692	0
126	20241227	185900	50891	1692	1692	1692	1692	0
127	20241227	185800	50891	1692	1692	1692	1692	0
128	20241227	185700	50891	1692	1692	1692	1692	0
129	20241227	185600	50891	1692	1692	1692	1692	0
130	20241227	185500	50891	1692	1692	1692	1692	0
131	20241227	185400	50891	1692	1692	1692	1692	0
132	20241227	185300	50891	1692	1692	1692	1692	0
133	20241227	185200	50891	1692	1692	1692	1692	0
134	20241227	185100	50891	1692	1692	1692	1692	0
135	20241227	185000	50891	1692	1692	1692	1692	0
136	20241227	184900	50891	1692	1692	1692	1692	0
137	20241227	184800	50891	1692	1692	1692	1692	0
138	20241227	184700	50891	1692	1692	1692	1692	0
139	20241227	184600	50891	1692	1692	1692	1692	0
140	20241227	184500	50891	1692	1692	1692	1692	0
141	20241227	184400	50891	1692	1692	1692	1692	0
142	20241227	184300	50891	1692	1692	1692	1692	0
143	20241227	184200	50891	1692	1692	1692	1692	0
144	20241227	184100	50891	1692	1692	1692	1692	0
145	20241227	184000	50891	1692	1692	1692	1692	0
146	20241227	183900	50891	1692	1692	1692	1692	0
147	20241227	183800	50891	1692	1692	1692	1692	0
148	20241227	183700	50891	1692	1692	1692	1692	0
149	20241227	183600	50891	1692	1692	1692	1692	0
150	20241227	183500	50891	1692	1692	1692	1692	0
151	20241227	183400	50891	1692	1692	1692	1692	0
152	20241227	183300	50891	1692	1692	1692	1692	1
153	20241227	183200	50891	1692	1692	1692	1692	0
154	20241227	183100	50891	1692	1692	1692	1692	0
155	20241227	183000	50891	1692	1692	1692	1692	0
156	20241227	182900	50891	1692	1692	1692	1692	0
157	20241227	182800	50891	1692	1692	1692	1692	0
158	20241227	182700	50891	1692	1692	1692	1692	0
159	20241227	182600	50891	1692	1692	1692	1692	0
160	20241227	182500	50891	1692	1692	1692	1692	0
161	20241227	182400	50891	1692	1692	1692	1692	0
162	20241227	182300	50891	1692	1692	1692	1692	0
163	20241227	182200	50891	1692	1692	1692	1692	0
164	20241227	182100	50891	1692	1692	1692	1692	0
165	20241227	182000	50891	1692	1692	1692	1692	0
166	20241227	181900	50891	1692	1692	1692	1692	0
167	20241227	181800	50891	1692	1692	1692	1692	0
168	20241227	181700	50891	1692	1692	1692	1692	0
169	20241227	181600	50891	1692	1692	1692	1692	0
170	20241227	181500	50891	1692	1692	1692	1692	0
171	20241227	181400	50891	1692	1692	1692	1692	0
172	20241227	181300	50891	1692	1692	1692	1692	0
173	20241227	181200	50891	1692	1692	1692	1692	0
174	20241227	181100	50891	1692	1692	1692	1692	0
175	20241227	181000	50891	1692	1692	1692	1692	0
176	20241227	180900	50891	1692	1692	1692	1692	0
177	20241227	180800	50891	1692	1692	1692	1692	0
178	20241227	180700	50891	1692	1692	1692	1692	0
179	20241227	180600	50891	1692	1692	1692	1692	0
180	20241227	180500	50891	1692	1692	1692	1692	0
181	20241227	180400	50891	1692	1692	1692	1692	0
182	20241227	180300	50891	1692	1692	1692	1692	1
183	20241227	180200	50891	1692	1692	1692	1692	0
184	20241227	180100	50891	1692	1692	1692	1692	0
185	20241227	180000	50891	1692	1692	1692	1692	0
186	20241227	175900	50891	1692	1692	1692	1692	0
187	20241227	175800	50891	1692	1692	1692	1692	0
188	20241227	175700	50891	1692	1692	1692	1692	0
189	20241227	175600	50891	1692	1692	1692	1692	0
190	20241227	175500	50891	1692	1692	1692	1692	0
191	20241227	175400	50891	1692	1692	1692	1692	0
192	20241227	175300	50891	1692	1692	1692	1692	0
193	20241227	175200	50891	1692	1692	1692	1692	0
194	20241227	175100	50891	1692	1692	1692	1692	0
195	20241227	175000	50891	1692	1692	1692	1692	0
196	20241227	174900	50891	1692	1692	1692	1692	0
197	20241227	174800	50891	1692	1692	1692	1692	0
198	20241227	174700	50891	1692	1692	1692	1692	0
199	20241227	174600	50891	1692	1692	1692	1692	0
200	20241227	174500	50891	1692	1692	1692	1692	0
201	20241227	174400	50891	1692	1692	1692	1692	0
202	20241227	174300	50891	1692	1692	1692	1692	0
203	20241227	174200	50891	1692	1692	1692	1692	0
204	20241227	174100	50891	1692	1692	1692	1692	0
205	20241227	174000	50891	1692	1692	1692	1692	0
206	20241227	173900	50891	1692	1692	1692	1692	0
207	20241227	173800	50891	1692	1692	1692	1692	0
208	20241227	173700	50891	1692	1692	1692	1692	0
209	20241227	173600	50891	1692	1692	1692	1692	0
210	20241227	173500	50891	1692	1692	1692	1692	0
211	20241227	173400	50891	1692	1692	1692	1692	0
212	20241227	173300	50891	1692	1692	1692	1692	1
213	20241227	173200	50891	1692	1692	1692	1692	0
214	20241227	173100	50891	1692	1692	1692	1692	0
215	20241227	173000	50891	1692	1692	1692	1692	0
216	20241227	172900	50891	1692	1692	1692	1692	0
217	20241227	172800	50891	1692	1692	1692	1692	0
218	20241227	172700	50891	1692	1692	1692	1692	0
219	20241227	172600	50891	1692	1692	1692	1692	0
220	20241227	172500	50891	1692	1692	1692	1692	0
221	20241227	172400	50891	1692	1692	1692	1692	0
222	20241227	172300	50891	1692	1692	1692	1692	0
223	20241227	172200	50891	1692	1692	1692	1692	0
224	20241227	172100	50891	1692	1692	1692	1692	0
225	20241227	172000	50891	1692	1692	1692	1692	0
226	20241227	171900	50891	1692	1692	1692	1692	0
227	20241227	171800	50891	1692	1692	1692	1692	0
228	20241227	171700	50891	1692	1692	1692	1692	0
229	20241227	171600	50891	1692	1692	1692	1692	0
230	20241227	171500	50891	1692	1692	1692	1692	0
231	20241227	171400	50891	1692	1692	1692	1692	0
232	20241227	171300	50891	1692	1692	1692	1692	0
233	20241227	171200	50891	1692	1692	1692	1692	0
234	20241227	171100	50891	1692	1692	1692	1692	0
235	20241227	171000	50891	1692	1692	1692	1692	0
236	20241227	170900	50891	1692	1692	1692	1692	0
237	20241227	170800	50891	1692	1692	1692	1692	0
238	20241227	170700	50891	1692	1692	1692	1692	0
239	20241227	170600	50891	1692	1692	1692	1692	0
240	20241227	170500	50891	1692	1692	1692	1692	0
241	20241227	170400	50891	1692	1692	1692	1692	0
242	20241227	170300	50891	1692	1692	1692	1692	1
243	20241227	170200	50891	1692	1692	1692	1692	0
244	20241227	170100	50891	1692	1692	1692	1692	0
245	20241227	170000	50891	1692	1692	1692	1692	0
246	20241227	165900	50891	1692	1692	1692	1692	0
247	20241227	165800	50891	1692	1692	1692	1692	0
248	20241227	165700	50891	1692	1692	1692	1692	0
249	20241227	165600	50891	1692	1692	1692	1692	0
250	20241227	165500	50891	1692	1692	1692	1692	0
251	20241227	165400	50891	1692	1692	1692	1692	0
252	20241227	165300	50891	1692	1692	1692	1692	0
253	20241227	165200	50891	1692	1692	1692	1692	0
254	20241227	165100	50891	1692	1692	1692	1692	0
255	20241227	165000	50891	1692	1692	1692	1692	0
256	20241227	164900	50891	1692	1692	1692	1692	0
257	20241227	164800	50891	1692	1692	1692	1692	0
258	20241227	164700	50891	1692	1692	1692	1692	0
259	20241227	164600	50891	1692	1692	1692	1692	0
260	20241227	164500	50891	1692	1692	1692	1692	0
261	20241227	164400	50891	1692	1692	1692	1692	0
262	20241227	164300	50891	1692	1692	1692	1692	0
263	20241227	164200	50891	1692	1692	1692	1692	0
264	20241227	164100	50891	1692	1692	1692	1692	0
265	20241227	164000	50891	1692	1692	1692	1692	0
266	20241227	163900	50891	1692	1692	1692	1692	0
267	20241227	163800	50891	1692	1692	1692	1692	0
268	20241227	163700	50891	1692	1692	1692	1692	0
269	20241227	163600	50891	1692	1692	1692	1692	0
270	20241227	163500	50891	1692	1692	1692	1692	0
271	20241227	163400	50891	1692	1692	1692	1692	0
272	20241227	163300	50891	1692	1692	1692	1692	1
273	20241227	163200	50891	1692	1692	1692	1692	0
274	20241227	163100	50891	1692	1692	1692	1692	0
275	20241227	163000	50891	1692	1692	1692	1692	0
276	20241227	162900	50891	1692	1692	1692	1692	0
277	20241227	162800	50891	1692	1692	1692	1692	0
278	20241227	162700	50891	1692	1692	1692	1692	0
279	20241227	162600	50891	1692	1692	1692	1692	0
280	20241227	162500	50891	1692	1692	1692	1692	0
281	20241227	162400	50891	1692	1692	1692	1692	0
282	20241227	162300	50891	1692	1692	1692	1692	0
283	20241227	162200	50891	1692	1692	1692	1692	0
284	20241227	162100	50891	1692	1692	1692	1692	0
285	20241227	162000	50891	1692	1692	1692	1692	0
286	20241227	161900	50891	1692	1692	1692	1692	0
287	20241227	161800	50891	1692	1692	1692	1692	0
288	20241227	161700	50891	1692	1692	1692	1692	0
289	20241227	161600	50891	1692	1692	1692	1692	0
290	20241227	161500	50891	1692	1692	1692	1692	0
291	20241227	161400	50891	1692	1692	1692	1692	0
292	20241227	161300	50891	1692	1692	1692	1692	0
293	20241227	161200	50891	1692	1692	1692	1692	0
294	20241227	161100	50891	1692	1692	1692	1692	0
295	20241227	161000	50891	1692	1692	1692	1692	0
296	20241227	160900	50891	1692	1692	1692	1692	0
297	20241227	160800	50891	1692	1692	1692	1692	0
298	20241227	160700	50891	1692	1692	1692	1692	0
299	20241227	160600	50891	1692	1692	1692	1692	0
300	20241227	160500	50891	1692	1692	1692	1692	0
301	20241227	160400	50891	1692	1692	1692	1692	0
302	20241227	160300	50891	1692	1692	1692	1692	1
303	20241227	160200	50891	1692	1692	1692	1692	0
304	20241227	160100	50891	1692	1692	1692	1692	0
305	20241227	160000	50891	1692	1692	1692	1692	0
306	20241227	155900	50891	1692	1692	1692	1692	0
307	20241227	155800	50891	1692	1692	1692	1692	0
308	20241227	155700	50891	1692	1692	1692	1692	0
309	20241227	155600	50891	1692	1692	1692	1692	0
310	20241227	155500	50891	1692	1692	1692	1692	0
311	20241227	155400	50891	1692	1692	1692	1692	0
312	20241227	155300	50891	1692	1692	1692	1692	0
313	20241227	155200	50891	1692	1692	1692	1692	0
314	20241227	155100	50891	1692	1692	1692	1692	0
315	20241227	155000	50891	1692	1692	1692	1692	0
316	20241227	154900	50891	1692	1692	1692	1692	0
317	20241227	154800	50891	1692	1692	1692	1692	0
318	20241227	154700	50891	1692	1692	1692	1692	0
319	20241227	154600	50891	1692	1692	1692	1692	0
320	20241227	154500	50891	1692	1692	1692	1692	0
321	20241227	154400	50891	1692	1692	1692	1692	0
322	20241227	154300	50891	1692	1692	1692	1692	0
323	20241227	154200	50891	1692	1692	1692	1692	0
324	20241227	154100	50891	1692	1692	1692	1692	0
325	20241227	154000	50891	1692	1692	1692	1692	0
326	20241227	153900	50891	1692	1692	1692	1692	0
327	20241227	153800	50891	1692	1692	1692	1692	0
328	20241227	153700	50891	1692	1692	1692	1692	0
329	20241227	153600	50891	1692	1692	1692	1692	0
330	20241227	153500	50891	1692	1692	1692	1692	0
331	20241227	153400	50891	1692	1692	1692	1692	0
332	20241227	153300	50891	1692	1692	1692	1692	1
333	20241227	153200	50891	1692	1692	1692	1692	0
334	20241227	153100	50891	1692	1692	1692	1692	0
335	20241227	153000	50891	1692	1692	1692	1692	0
336	20241227	152900	50891	1692	1692	1692	1692	0
337	20241227	152800	50891	1692	1692	1692	1692	0
338	20241227	152700	50891	1692	1692	1692	1692	0
339	20241227	152600	50891	1692	1692	1692	1692	0
340	20241227	152500	50891	1692	1692	1692	1692	0
341	20241227	152400	50891	1692	1692	1692	1692	0
342	20241227	152300	50891	1692	1692	1692	1692	0
343	20241227	152200	50891	1692	1692	1692	1692	0
344	20241227	152100	50891	1692	1692	1692	1692	0
345	20241227	152000	50891	1692	1692	1692	1692	0
346	20241227	151900	50891	1692	1692	1692	1692	0
347	20241227	151800	50891	1692	1692	1692	1692	0
348	20241227	151700	50891	1692	1692	1692	1692	0
349	20241227	151600	50891	1692	1692	1692	1692	0
350	20241227	151500	50891	1692	1692	1692	1692	0
351	20241227	151400	50891	1692	1692	1692	1692	0
352	20241227	151300	50891	1692	1692	1692	1692	0
353	20241227	151200	50891	1692	1692	1692	1692	0
354	20241227	151100	50891	1692	1692	1692	1692	0
355	20241227	151000	50891	1692	1692	1692	1692	0
356	20241227	150900	50891	1692	1692	1692	1692	0
357	20241227	150800	50891	1692	1692	1692	1692	0
358	20241227	150700	50891	1692	1692	1692	1692	0
359	20241227	150600	50891	1692	1692	1692	1692	0
360	20241227	150500	50891	1692	1692	1692	1692	0
361	20241227	150400	50891	1692	1692	1692	1692	0
362	20241227	150300	50891	1692	1692	1692	1692	0
363	20241227	150200	50891	1692	1692	1692	1692	0
364	20241227	150100	50891	1692	1692	1692	1692	0
365	20241227	150000	50891	1692	1692	1692	1692	0
366	20241227	145900	50891	1692	1692	1692	1692	0
367	20241227	145800	50891	1692	1692	1692	1692	0
368	20241227	145700	50891	1692	1692	1692	1692	0
369	20241227	145600	50891	1692	1692	1692	1692	0
370	20241227	145500	50891	1692	1692	1692	1692	0
371	20241227	145400	50891	1692	1692	1692	1692	0
372	20241227	145300	50891	1692	1692	1692	1692	0
373	20241227	145200	50891	1692	1692	1692	1692	0
374	20241227	145100	50891	1692	1692	1692	1692	0
375	20241227	145000	50891	1692	1692	1692	1692	0
376	20241227	144900	50891	1692	1692	1692	1692	0
377	20241227	144800	50891	1692	1692	1692	1692	0
378	20241227	144700	50891	1692	1692	1692	1692	0
379	20241227	144600	50891	1692	1692	1692	1692	0
380	20241227	144500	50891	1692	1692	1692	1692	0
381	20241227	144400	50891	1692	1692	1692	1692	0
382	20241227	144300	50891	1692	1692	1692	1692	0
383	20241227	144200	50891	1692	1692	1692	1692	0
384	20241227	144100	50891	1692	1692	1692	1692	0
385	20241227	144000	50891	1692	1692	1692	1692	0
386	20241227	143900	50891	1692	1692	1692	1692	0
387	20241227	143800	50891	1692	1692	1692	1692	0
388	20241227	143700	50891	1692	1692	1692	1692	0
389	20241227	143600	50891	1692	1692	1692	1692	0
390	20241227	143500	50891	1692	1692	1692	1692	0
391	20241227	143400	50891	1692	1692	1692	1692	0
392	20241227	143300	50891	1692	1692	1692	1692	0
393	20241227	143200	50891	1692	1692	1692	1692	0
394	20241227	143100	50891	1692	1692	1692	1692	0
395	20241227	143000	50891	1692	1692	1692	1692	0
396	20241227	142900	50891	1692	1692	1692	1692	0
397	20241227	142800	50891	1692	1692	1692	1692	0
398	20241227	142700	50891	1692	1692	1692	1692	0
399	20241227	142600	50891	1692	1692	1692	1692	0
400	20241227	142500	50891	1692	1692	1692	1692	0
401	20241227	142400	50891	1692	1692	1692	1692	0
402	20241227	142300	50891	1692	1692	1692	1692	0
403	20241227	142200	50891	1692	1692	1692	1692	0
404	20241227	142100	50891	1692	1692	1692	1692	0
405	20241227	142000	50891	1692	1692	1692	1692	0
406	20241227	141900	50891	1692	1692	1692	1692	0
407	20241227	141800	50891	1692	1692	1692	1692	0
408	20241227	141700	50891	1692	1692	1692	1692	0
409	20241227	141600	50891	1692	1692	1692	1692	0
410	20241227	141500	50891	1692	1692	1692	1692	0
411	20241227	141400	50891	1692	1692	1692	1692	0
412	20241227	141300	50891	1692	1692	1692	1692	0
413	20241227	141200	50891	1692	1692	1692	1692	0
414	20241227	141100	50891	1692	1692	1692	1692	0
415	20241227	141000	50891	1692	1692	1692	1692	0
416	20241227	140900	50891	1692	1692	1692	1692	0
417	20241227	140800	50891	1692	1692	1692	1692	0
418	20241227	140700	50891	1692	1692	1692	1692	0
419	20241227	140600	50891	1692	1692	1692	1692	0
420	20241227	140500	50891	1692	1692	1692	1692	0
421	20241227	140400	50891	1692	1692	1692	1692	0
422	20241227	140300	50891	1692	1692	1692	1692	0
423	20241227	140200	50891	1692	1692	1692	1692	0
424	20241227	140100	50891	1692	1692	1692	1692	0
425	20241227	140000	50891	1692	1692	1692	1692	0
426	20241227	135900	50891	1692	1692	1692	1692	0
427	20241227	135800	50891	1692	1692	1692	1692	0
428	20241227	135700	50891	1692	1692	1692	1692	0
429	20241227	135600	50891	1692	1692	1692	1692	0
430	20241227	135500	50891	1692	1692	1692	1692	0
431	20241227	135400	50891	1692	1692	1692	1692	0
432	20241227	135300	50891	1692	1692	1692	1692	0
433	20241227	135200	50891	1692	1692	1692	1692	0
434	20241227	135100	50891	1692	1692	1692	1692	0
435	20241227	135000	50891	1692	1692	1692	1692	0
436	20241227	134900	50891	1692	1692	1692	1692	0
437	20241227	134800	50891	1692	1692	1692	1692	0
438	20241227	134700	50891	1692	1692	1692	1692	0
439	20241227	134600	50891	1692	1692	1692	1692	0
440	20241227	134500	50891	1692	1692	1692	1692	0
441	20241227	134400	50891	1692	1692	1692	1692	0
442	20241227	134300	50891	1692	1692	1692	1692	0
443	20241227	134200	50891	1692	1692	1692	1692	0
444	20241227	134100	50891	1692	1692	1692	1692	0
445	20241227	134000	50891	1692	1692	1692	1692	0
446	20241227	133900	50891	1692	1692	1692	1692	0
447	20241227	133800	50891	1692	1692	1692	1692	0
448	20241227	133700	50891	1692	1692	1692	1692	0
449	20241227	133600	50891	1692	1692	1692	1692	0
450	20241227	133500	50891	1692	1692	1692	1692	0
451	20241227	133400	50891	1692	1692	1692	1692	0
452	20241227	133300	50891	1692	1692	1692	1692	0
453	20241227	133200	50891	1692	1692	1692	1692	0
454	20241227	133100	50891	1692	1692	1692	1692	0
455	20241227	133000	50891	1692	1692	1692	1692	0
456	20241227	132900	50891	1692	1692	1692	1692	0
457	20241227	132800	50891	1692	1692	1692	1692	0
458	20241227	132700	50891	1692	1692	1692	1692	0
459	20241227	132600	50891	1692	1692	1692	1692	0
460	20241227	132500	50891	1692	1692	1692	1692	0
461	20241227	132400	50891	1692	1692	1692	1692	0
462	20241227	132300	50891	1692	1692	1692	1692	0
463	20241227	132200	50891	1692	1692	1692	1692	0
464	20241227	132100	50891	1692	1692	1692	1692	0
465	20241227	132000	50891	1692	1692	1692	1692	0
466	20241227	131900	50891	1692	1692	1692	1692	0
467	20241227	131800	50891	1692	1692	1692	1692	0
468	20241227	131700	50891	1692	1692	1692	1692	0
469	20241227	131600	50891	1692	1692	1692	1692	0
470	20241227	131500	50891	1692	1692	1692	1692	0
471	20241227	131400	50891	1692	1692	1692	1692	0
472	20241227	131300	50891	1692	1692	1692	1692	0
473	20241227	131200	50891	1692	1692	1692	1692	0
474	20241227	131100	50891	1692	1692	1692	1692	0
475	20241227	131000	50891	1692	1692	1692	1692	0
476	20241227	130900	50891	1692	1692	1692	1692	0
477	20241227	130800	50891	1692	1692	1692	1692	0
478	20241227	130700	50891	1692	1692	1692	1692	0
479	20241227	130600	50891	1692	1692	1692	1692	0
480	20241227	130500	50891	1692	1692	1692	1692	0
481	20241227	130400	50891	1692	1692	1692	1692	0
482	20241227	130300	50891	1692	1692	1692	1692	0
483	20241227	130200	50891	1692	1692	1692	1692	0
484	20241227	130100	50891	1692	1692	1692	1692	0
485	20241227	130000	50891	1692	1692	1692	1692	0
486	20241227	125900	50891	1692	1692	1692	1692	0
487	20241227	125800	50891	1692	1692	1692	1692	0
488	20241227	125700	50891	1692	1692	1692	1692	0
489	20241227	125600	50891	1692	1692	1692	1692	0
490	20241227	125500	50891	1692	1692	1692	1692	0
491	20241227	125400	50891	1692	1692	1692	1692	0
492	20241227	125300	50891	1692	1692	1692	1692	0
493	20241227	125200	50891	1692	1692	1692	1692	0
494	20241227	125100	50891	1692	1692	1692	1692	0
495	20241227	125000	50891	1692	1692	1692	1692	0
496	20241227	124900	50891	1692	1692	1692	1692	0
497	20241227	124800	50891	1692	1692	1692	1692	0
498	20241227	124700	50891	1692	1692	1692	1692	0
499	20241227	124600	50891	1692	1692	1692	1692	0
500	20241227	124500	50891	1692	1692	1692	1692	0
501	20241227	124400	50891	1692	1692	1692	1692	0
502	20241227	124300	50891	1692	1692	1692	1692	0
503	20241227	124200	50891	1692	1692	1692	1692	0
504	20241227	124100	50891	1692	1692	1692	1692	0
505	20241227	124000	50891	1692	1692	1692	1692	0
506	20241227	123900	50891	1692	1692	1692	1692	0
507	20241227	123800	50891	1692	1692	1692	1692	0
508	20241227	123700	50891	1692	1692	1692	1692	0
509	20241227	123600	50891	1692	1692	1692	1692	0
510	20241227	123500	50891	1692	1692	1692	1692	0
511	20241227	123400	50891	1692	1692	1692	1692	0
512	20241227	123300	50891	1692	1692	1692	1692	0
513	20241227	123200	50891	1692	1692	1692	1692	0
514	20241227	123100	50891	1692	1692	1692	1692	0
515	20241227	123000	50891	1692	1692	1692	1692	0
516	20241227	122900	50891	1692	1692	1692	1692	0
517	20241227	122800	50891	1692	1692	1692	1692	0
518	20241227	122700	50891	1692	1692	1692	1692	0
519	20241227	122600	50891	1692	1692	1692	1692	0
520	20241227	122500	50891	1692	1692	1692	1692	0
521	20241227	122400	50891	1692	1692	1692	1692	0
522	20241227	122300	50891	1692	1692	1692	1692	0
523	20241227	122200	50891	1692	1692	1692	1692	0
524	20241227	122100	50891	1692	1692	1692	1692	0
525	20241227	122000	50891	1692	1692	1692	1692	0
526	20241227	121900	50891	1692	1692	1692	1692	0
527	20241227	121800	50891	1692	1692	1692	1692	0
528	20241227	121700	50891	1692	1692	1692	1692	0
529	20241227	121600	50891	1692	1692	1692	1692	0
530	20241227	121500	50891	1692	1692	1692	1692	0
531	20241227	121400	50891	1692	1692	1692	1692	0
532	20241227	121300	50891	1692	1692	1692	1692	0
533	20241227	121200	50891	1692	1692	1692	1692	0
534	20241227	121100	50891	1692	1692	1692	1692	0
535	20241227	121000	50891	1692	1692	1692	1692	0
536	20241227	120900	50891	1692	1692	1692	1692	0
537	20241227	120800	50891	1692	1692	1692	1692	0
538	20241227	120700	50891	1692	1692	1692	1692	0
539	20241227	120600	50891	1692	1692	1692	1692	0
540	20241227	120500	50891	1692	1692	1692	1692	0
541	20241227	120400	50891	1692	1692	1692	1692	0
542	20241227	120300	50891	1692	1692	1692	1692	0
543	20241227	120200	50891	1692	1692	1692	1692	0
544	20241227	120100	50891	1692	1692	1692	1692	0
545	20241227	120000	50891	1692	1692	1692	1692	0
546	20241227	115900	50891	1692	1692	1692	1692	0
547	20241227	115800	50891	1692	1692	1692	1692	0
548	20241227	115700	50891	1692	1692	1692	1692	0
549	20241227	115600	50891	1692	1692	1692	1692	0
550	20241227	115500	50891	1692	1692	1692	1692	0
551	20241227	115400	50891	1692	1692	1692	1692	0
552	20241227	115300	50891	1692	1692	1692	1692	0
553	20241227	115200	50891	1692	1692	1692	1692	0
554	20241227	115100	50891	1692	1692	1692	1692	0
555	20241227	115000	50891	1692	1692	1692	1692	0
556	20241227	114900	50891	1692	1692	1692	1692	0
557	20241227	114800	50891	1692	1692	1692	1692	0
558	20241227	114700	50891	1692	1692	1692	1692	0
559	20241227	114600	50891	1692	1692	1692	1692	0
560	20241227	114500	50891	1692	1692	1692	1692	0
561	20241227	114400	50891	1692	1692	1692	1692	0
562	20241227	114300	50891	1692	1692	1692	1692	0
563	20241227	114200	50891	1692	1692	1692	1692	0
564	20241227	114100	50891	1692	1692	1692	1692	0
565	20241227	114000	50891	1692	1692	1692	1692	0
566	20241227	113900	50891	1692	1692	1692	1692	0
567	20241227	113800	50891	1692	1692	1692	1692	0
568	20241227	113700	50891	1692	1692	1692	1692	0
569	20241227	113600	50891	1692	1692	1692	1692	0
570	20241227	113500	50891	1692	1692	1692	1692	0
571	20241227	113400	50891	1692	1692	1692	1692	0
572	20241227	113300	50891	1692	1692	1692	1692	0
573	20241227	113200	50891	1692	1692	1692	1692	0
574	20241227	113100	50891	1692	1692	1692	1692	0
575	20241227	113000	50891	1692	1692	1692	1692	0
576	20241227	112900	50891	1692	1692	1692	1692	0
577	20241227	112800	50891	1692	1692	1692	1692	0
578	20241227	112700	50891	1692	1692	1692	1692	0
579	20241227	112600	50891	1692	1692	1692	1692	0
580	20241227	112500	50891	1692	1692	1692	1692	0
581	20241227	112400	50891	1692	1692	1692	1692	0
582	20241227	112300	50891	1692	1692	1692	1692	0
583	20241227	112200	50891	1692	1692	1692	1692	0
584	20241227	112100	50891	1692	1692	1692	1692	0
585	20241227	112000	50891	1692	1692	1692	1692	0
586	20241227	111900	50891	1692	1692	1692	1692	0
587	20241227	111800	50891	1692	1692	1692	1692	0
588	20241227	111700	50891	1692	1692	1692	1692	0
589	20241227	111600	50891	1692	1692	1692	1692	0
590	20241227	111500	50891	1692	1692	1692	1692	0
591	20241227	111400	50891	1692	1692	1692	1692	0
592	20241227	111300	50891	1692	1692	1692	1692	0
593	20241227	111200	50891	1692	1692	1692	1692	0
594	20241227	111100	50891	1692	1692	1692	1692	0
595	20241227	111000	50891	1692	1692	1692	1692	0
596	20241227	110900	50891	1692	1692	1692	1692	0
597	20241227	110800	50891	1692	1692	1692	1692	0
598	20241227	110700	50891	1692	1692	1692	1692	0
599	20241227	110600	50891	1692	1692	1692	1692	0
600	20241227	110500	50891	1692	1692	1692	1692	0
601	20241227	110400	50891	1692	1692	1692	1692	0
602	20241227	110300	50891	1692	1692	1692	1692	0
603	20241227	110200	50891	1692	1692	1692	1692	0
604	20241227	110100	50891	1692	1692	1692	1692	0
605	20241227	110000	50891	1692	1692	1692	1692	0
606	20241227	105900	50891	1692	1692	1692	1692	0
607	20241227	105800	50891	1692	1692	1692	1692	0
608	20241227	105700	50891	1692	1692	1692	1692	0
609	20241227	105600	50891	1692	1692	1692	1692	0
610	20241227	105500	50891	1692	1692	1692	1692	0
611	20241227	105400	50891	1692	1692	1692	1692	0
612	20241227	105300	50891	1692	1692	1692	1692	0
613	20241227	105200	50891	1692	1692	1692	1692	0
614	20241227	105100	50891	1692	1692	1692	1692	0
615	20241227	105000	50891	1692	1692	1692	1692	0
616	20241227	104900	50891	1692	1692	1692	1692	0
617	20241227	104800	50891	1692	1692	1692	1692	0
618	20241227	104700	50891	1692	1692	1692	1692	0
619	20241227	104600	50891	1692	1692	1692	1692	0
620	20241227	104500	50891	1692	1692	1692	1692	0
621	20241227	104400	50891	1692	1692	1692	1692	0
622	20241227	104300	50891	1692	1692	1692	1692	0
623	20241227	104200	50891	1692	1692	1692	1692	0
624	20241227	104100	50891	1692	1692	1692	1692	0
625	20241227	104000	50891	1692	1692	1692	1692	0
626	20241227	103900	50891	1692	1692	1692	1692	0
627	20241227	103800	50891	1692	1692	1692	1692	0
628	20241227	103700	50891	1692	1692	1692	1692	0
629	20241227	103600	50891	1692	1692	1692	1692	0
630	20241227	103500	50891	1692	1692	1692	1692	0
631	20241227	103400	50891	1692	1692	1692	1692	0
632	20241227	103300	50891	1692	1692	1692	1692	0
633	20241227	103200	50891	1692	1692	1692	1692	0
634	20241227	103100	50891	1692	1692	1692	1692	0
635	20241227	103000	50891	1692	1692	1692	1692	0
636	20241227	102900	50891	1692	1692	1692	1692	0
637	20241227	102800	50891	1692	1692	1692	1692	0
638	20241227	102700	50891	1692	1692	1692	1692	0
639	20241227	102600	50891	1692	1692	1692	1692	0
640	20241227	102500	50891	1692	1692	1692	1692	0
641	20241227	102400	50891	1692	1692	1692	1692	0
642	20241227	102300	50891	1692	1692	1692	1692	0
643	20241227	102200	50891	1692	1692	1692	1692	0
644	20241227	102100	50891	1692	1692	1692	1692	0
645	20241227	102000	50891	1692	1692	1692	1692	0
646	20241227	101900	50891	1692	1692	1692	1692	0
647	20241227	101800	50891	1692	1692	1692	1692	0
648	20241227	101700	50891	1692	1692	1692	1692	0
649	20241227	101600	50891	1692	1692	1692	1692	0
650	20241227	101500	50891	1692	1692	1692	1692	0
651	20241227	101400	50891	1692	1692	1692	1692	0
652	20241227	101300	50891	1692	1692	1692	1692	0
653	20241227	101200	50891	1692	1692	1692	1692	0
654	20241227	101100	50891	1692	1692	1692	1692	0
655	20241227	101000	50891	1692	1692	1692	1692	0
656	20241227	100900	50891	1692	1692	1692	1692	0
657	20241227	100800	50891	1692	1692	1692	1692	0
658	20241227	100700	50891	1692	1692	1692	1692	0
659	20241227	100600	50891	1692	1692	1692	1692	0
660	20241227	100500	50891	1692	1692	1692	1692	0
661	20241227	100400	50891	1692	1692	1692	1692	0
662	20241227	100300	50891	1692	1692	1692	1692	0
663	20241227	100200	50891	1692	1692	1692	1692	0
664	20241227	100100	50891	1692	1692	1692	1692	0
665	20241227	100000	50891	1692	1692	1692	1692	0
666	20241227	095900	50891	1692	1692	1692	1692	0
667	20241227	095800	50891	1692	1692	1692	1692	0
668	20241227	095700	50891	1692	1692	1692	1692	0
669	20241227	095600	50891	1692	1692	1692	1692	0
670	20241227	095500	50891	1692	1692	1692	1692	0
671	20241227	095400	50891	1692	1692	1692	1692	0
672	20241227	095300	50891	1692	1692	1692	1692	0
673	20241227	095200	50891	1692	1692	1692	1692	0
674	20241227	095100	50891	1692	1692	1692	1692	0
675	20241227	095000	50891	1692	1692	1692	1692	0
676	20241227	094900	50891	1692	1692	1692	1692	0
677	20241227	094800	50891	1692	1692	1692	1692	0
678	20241227	094700	50891	1692	1692	1692	1692	0
679	20241227	094600	50891	1692	1692	1692	1692	0
680	20241227	094500	50891	1692	1692	1692	1692	0
681	20241227	094400	50891	1692	1692	1692	1692	0
682	20241227	094300	50891	1692	1692	1692	1692	0
683	20241227	094200	50891	1692	1692	1692	1692	0
684	20241227	094100	50891	1692	1692	1692	1692	0
685	20241227	094000	50891	1692	1692	1692	1692	0
686	20241227	093900	50891	1692	1692	1692	1692	0
687	20241227	093800	50891	1692	1692	1692	1692	0
688	20241227	093700	50891	1692	1692	1692	1692	0
689	20241227	093600	50891	1692	1692	1692	1692	0
690	20241227	093500	50891	1692	1692	1692	1692	0
691	20241227	093400	50891	1692	1692	1692	1692	0
692	20241227	093300	50891	1692	1692	1692	1692	0
693	20241227	093200	50891	1692	1692	1692	1692	0
694	20241227	093100	50891	1692	1692	1692	1692	0
695	20241227	093000	50891	1692	1692	1692	1692	0
696	20241227	092900	50891	1692	1692	1692	1692	0
697	20241227	092800	50891	1692	1692	1692	1692	0
698	20241227	092700	50891	1692	1692	1692	1692	0
699	20241227	092600	50891	1692	1692	1692	1692	1
700	20241227	092500	49199	1500	1500	1500	1500	0
701	20241227	092400	49199	1500	1500	1500	1500	0
702	20241227	092300	49199	1500	1500	1500	1500	0
703	20241227	092200	49199	1500	1500	1500	1500	11
704	20241227	092100	32699	1699	1699	1699	1699	0
705	20241227	092000	32699	1699	1699	1699	1699	0
706	20241227	091900	32699	1699	1699	1699	1699	0
707	20241227	091800	32699	1699	1699	1699	1699	0
708	20241227	091700	32699	1699	1699	1699	1699	0
709	20241227	091600	32699	1699	1699	1699	1699	0
710	20241227	091500	32699	1699	1699	1699	1699	0
711	20241227	091400	32699	1699	1699	1699	1699	0
712	20241227	091300	32699	1699	1699	1699	1699	0
713	20241227	091200	32699	1699	1699	1699	1699	0
714	20241227	091100	32699	1699	1699	1699	1699	0
715	20241227	091000	32699	1699	1699	1699	1699	0
716	20241227	090900	32699	1699	1699	1699	1699	0
717	20241227	090800	32699	1699	1699	1699	1699	0
718	20241227	090700	32699	1699	1699	1699	1699	0
719	20241227	090600	32699	1699	1699	1699	1699	0
720	20241227	090500	32699	1699	1699	1699	1699	0
721	20241227	090400	32699	1699	1699	1699	1699	0
722	20241227	090300	32699	1699	1699	1699	1699	0
723	20241227	090200	32699	1699	1699	1699	1699	0
724	20241227	090100	32699	1699	1699	1699	1699	0
725	20241227	090000	32699	1699	1500	1699	1500	21