KissMeData/481890/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	215400	610584	1958	1958	1958	1958	6
3	20241227	215300	610584	1958	1958	1958	1958	0
4	20241227	215200	610584	1958	1958	1958	1958	0
5	20241227	215100	610584	1958	1958	1958	1958	0
6	20241227	215000	610584	1958	1958	1958	1958	0
7	20241227	214900	610584	1958	1958	1958	1958	0
8	20241227	214800	610584	1958	1958	1958	1958	0
9	20241227	214700	610584	1958	1958	1958	1958	0
10	20241227	214600	610584	1958	1958	1958	1958	0
11	20241227	214500	610584	1958	1958	1958	1958	0
12	20241227	214400	610584	1958	1958	1958	1958	0
13	20241227	214300	610584	1958	1958	1958	1958	0
14	20241227	214200	610584	1958	1958	1958	1958	0
15	20241227	214100	610584	1958	1958	1958	1958	0
16	20241227	214000	610584	1958	1958	1958	1958	0
17	20241227	213900	610584	1958	1958	1958	1958	0
18	20241227	213800	610584	1958	1958	1958	1958	0
19	20241227	213700	610584	1958	1958	1958	1958	0
20	20241227	213600	610584	1958	1958	1958	1958	0
21	20241227	213500	610584	1958	1958	1958	1958	0
22	20241227	213400	610584	1958	1958	1958	1958	0
23	20241227	213300	610584	1958	1958	1958	1958	0
24	20241227	213200	610584	1958	1958	1958	1958	0
25	20241227	213100	610584	1958	1958	1958	1958	0
26	20241227	213000	610584	1958	1958	1958	1958	0
27	20241227	212900	610584	1958	1958	1958	1958	0
28	20241227	212800	610584	1958	1958	1958	1958	0
29	20241227	212700	610584	1958	1958	1958	1958	0
30	20241227	212600	610584	1958	1958	1958	1958	0
31	20241227	212500	610584	1958	1958	1958	1958	0
32	20241227	212400	610584	1958	1958	1958	1958	6
33	20241227	212300	610584	1958	1958	1958	1958	0
34	20241227	212200	610584	1958	1958	1958	1958	0
35	20241227	212100	610584	1958	1958	1958	1958	0
36	20241227	212000	610584	1958	1958	1958	1958	0
37	20241227	211900	610584	1958	1958	1958	1958	0
38	20241227	211800	610584	1958	1958	1958	1958	0
39	20241227	211700	610584	1958	1958	1958	1958	0
40	20241227	211600	610584	1958	1958	1958	1958	0
41	20241227	211500	610584	1958	1958	1958	1958	0
42	20241227	211400	610584	1958	1958	1958	1958	0
43	20241227	211300	610584	1958	1958	1958	1958	0
44	20241227	211200	610584	1958	1958	1958	1958	0
45	20241227	211100	610584	1958	1958	1958	1958	0
46	20241227	211000	610584	1958	1958	1958	1958	0
47	20241227	210900	610584	1958	1958	1958	1958	0
48	20241227	210800	610584	1958	1958	1958	1958	0
49	20241227	210700	610584	1958	1958	1958	1958	0
50	20241227	210600	610584	1958	1958	1958	1958	0
51	20241227	210500	610584	1958	1958	1958	1958	0
52	20241227	210400	610584	1958	1958	1958	1958	0
53	20241227	210300	610584	1958	1958	1958	1958	0
54	20241227	210200	610584	1958	1958	1958	1958	0
55	20241227	210100	610584	1958	1958	1958	1958	0
56	20241227	210000	610584	1958	1958	1958	1958	0
57	20241227	205900	610584	1958	1958	1958	1958	0
58	20241227	205800	610584	1958	1958	1958	1958	0
59	20241227	205700	610584	1958	1958	1958	1958	0
60	20241227	205600	610584	1958	1958	1958	1958	0
61	20241227	205500	610584	1958	1958	1958	1958	0
62	20241227	205400	610584	1958	1958	1958	1958	6
63	20241227	205300	610584	1958	1958	1958	1958	0
64	20241227	205200	610584	1958	1958	1958	1958	0
65	20241227	205100	610584	1958	1958	1958	1958	0
66	20241227	205000	610584	1958	1958	1958	1958	0
67	20241227	204900	610584	1958	1958	1958	1958	0
68	20241227	204800	610584	1958	1958	1958	1958	0
69	20241227	204700	610584	1958	1958	1958	1958	0
70	20241227	204600	610584	1958	1958	1958	1958	0
71	20241227	204500	610584	1958	1958	1958	1958	0
72	20241227	204400	610584	1958	1958	1958	1958	0
73	20241227	204300	610584	1958	1958	1958	1958	0
74	20241227	204200	610584	1958	1958	1958	1958	0
75	20241227	204100	610584	1958	1958	1958	1958	0
76	20241227	204000	610584	1958	1958	1958	1958	0
77	20241227	203900	610584	1958	1958	1958	1958	0
78	20241227	203800	610584	1958	1958	1958	1958	0
79	20241227	203700	610584	1958	1958	1958	1958	0
80	20241227	203600	610584	1958	1958	1958	1958	0
81	20241227	203500	610584	1958	1958	1958	1958	0
82	20241227	203400	610584	1958	1958	1958	1958	0
83	20241227	203300	610584	1958	1958	1958	1958	0
84	20241227	203200	610584	1958	1958	1958	1958	0
85	20241227	203100	610584	1958	1958	1958	1958	0
86	20241227	203000	610584	1958	1958	1958	1958	0
87	20241227	202900	610584	1958	1958	1958	1958	0
88	20241227	202800	610584	1958	1958	1958	1958	0
89	20241227	202700	610584	1958	1958	1958	1958	0
90	20241227	202600	610584	1958	1958	1958	1958	0
91	20241227	202500	610584	1958	1958	1958	1958	0
92	20241227	202400	610584	1958	1958	1958	1958	6
93	20241227	202300	610584	1958	1958	1958	1958	0
94	20241227	202200	610584	1958	1958	1958	1958	0
95	20241227	202100	610584	1958	1958	1958	1958	0
96	20241227	202000	610584	1958	1958	1958	1958	0
97	20241227	201900	610584	1958	1958	1958	1958	0
98	20241227	201800	610584	1958	1958	1958	1958	0
99	20241227	201700	610584	1958	1958	1958	1958	0
100	20241227	201600	610584	1958	1958	1958	1958	0
101	20241227	201500	610584	1958	1958	1958	1958	0
102	20241227	201400	610584	1958	1958	1958	1958	0
103	20241227	201300	610584	1958	1958	1958	1958	0
104	20241227	201200	610584	1958	1958	1958	1958	0
105	20241227	201100	610584	1958	1958	1958	1958	0
106	20241227	201000	610584	1958	1958	1958	1958	0
107	20241227	200900	610584	1958	1958	1958	1958	0
108	20241227	200800	610584	1958	1958	1958	1958	0
109	20241227	200700	610584	1958	1958	1958	1958	0
110	20241227	200600	610584	1958	1958	1958	1958	0
111	20241227	200500	610584	1958	1958	1958	1958	0
112	20241227	200400	610584	1958	1958	1958	1958	0
113	20241227	200300	610584	1958	1958	1958	1958	0
114	20241227	200200	610584	1958	1958	1958	1958	0
115	20241227	200100	610584	1958	1958	1958	1958	0
116	20241227	200000	610584	1958	1958	1958	1958	0
117	20241227	195900	610584	1958	1958	1958	1958	0
118	20241227	195800	610584	1958	1958	1958	1958	0
119	20241227	195700	610584	1958	1958	1958	1958	0
120	20241227	195600	610584	1958	1958	1958	1958	0
121	20241227	195500	610584	1958	1958	1958	1958	0
122	20241227	195400	610584	1958	1958	1958	1958	6
123	20241227	195300	610584	1958	1958	1958	1958	0
124	20241227	195200	610584	1958	1958	1958	1958	0
125	20241227	195100	610584	1958	1958	1958	1958	0
126	20241227	195000	610584	1958	1958	1958	1958	0
127	20241227	194900	610584	1958	1958	1958	1958	0
128	20241227	194800	610584	1958	1958	1958	1958	0
129	20241227	194700	610584	1958	1958	1958	1958	0
130	20241227	194600	610584	1958	1958	1958	1958	0
131	20241227	194500	610584	1958	1958	1958	1958	0
132	20241227	194400	610584	1958	1958	1958	1958	0
133	20241227	194300	610584	1958	1958	1958	1958	0
134	20241227	194200	610584	1958	1958	1958	1958	0
135	20241227	194100	610584	1958	1958	1958	1958	0
136	20241227	194000	610584	1958	1958	1958	1958	0
137	20241227	193900	610584	1958	1958	1958	1958	0
138	20241227	193800	610584	1958	1958	1958	1958	0
139	20241227	193700	610584	1958	1958	1958	1958	0
140	20241227	193600	610584	1958	1958	1958	1958	0
141	20241227	193500	610584	1958	1958	1958	1958	0
142	20241227	193400	610584	1958	1958	1958	1958	0
143	20241227	193300	610584	1958	1958	1958	1958	0
144	20241227	193200	610584	1958	1958	1958	1958	0
145	20241227	193100	610584	1958	1958	1958	1958	0
146	20241227	193000	610584	1958	1958	1958	1958	0
147	20241227	192900	610584	1958	1958	1958	1958	0
148	20241227	192800	610584	1958	1958	1958	1958	0
149	20241227	192700	610584	1958	1958	1958	1958	0
150	20241227	192600	610584	1958	1958	1958	1958	0
151	20241227	192500	610584	1958	1958	1958	1958	0
152	20241227	192400	610584	1958	1958	1958	1958	6
153	20241227	192300	610584	1958	1958	1958	1958	0
154	20241227	192200	610584	1958	1958	1958	1958	0
155	20241227	192100	610584	1958	1958	1958	1958	0
156	20241227	192000	610584	1958	1958	1958	1958	0
157	20241227	191900	610584	1958	1958	1958	1958	0
158	20241227	191800	610584	1958	1958	1958	1958	0
159	20241227	191700	610584	1958	1958	1958	1958	0
160	20241227	191600	610584	1958	1958	1958	1958	0
161	20241227	191500	610584	1958	1958	1958	1958	0
162	20241227	191400	610584	1958	1958	1958	1958	0
163	20241227	191300	610584	1958	1958	1958	1958	0
164	20241227	191200	610584	1958	1958	1958	1958	0
165	20241227	191100	610584	1958	1958	1958	1958	0
166	20241227	191000	610584	1958	1958	1958	1958	0
167	20241227	190900	610584	1958	1958	1958	1958	0
168	20241227	190800	610584	1958	1958	1958	1958	0
169	20241227	190700	610584	1958	1958	1958	1958	0
170	20241227	190600	610584	1958	1958	1958	1958	0
171	20241227	190500	610584	1958	1958	1958	1958	0
172	20241227	190400	610584	1958	1958	1958	1958	0
173	20241227	190300	610584	1958	1958	1958	1958	0
174	20241227	190200	610584	1958	1958	1958	1958	0
175	20241227	190100	610584	1958	1958	1958	1958	0
176	20241227	190000	610584	1958	1958	1958	1958	0
177	20241227	185900	610584	1958	1958	1958	1958	0
178	20241227	185800	610584	1958	1958	1958	1958	0
179	20241227	185700	610584	1958	1958	1958	1958	0
180	20241227	185600	610584	1958	1958	1958	1958	0
181	20241227	185500	610584	1958	1958	1958	1958	0
182	20241227	185400	610584	1958	1958	1958	1958	6
183	20241227	185300	610584	1958	1958	1958	1958	0
184	20241227	185200	610584	1958	1958	1958	1958	0
185	20241227	185100	610584	1958	1958	1958	1958	0
186	20241227	185000	610584	1958	1958	1958	1958	0
187	20241227	184900	610584	1958	1958	1958	1958	0
188	20241227	184800	610584	1958	1958	1958	1958	0
189	20241227	184700	610584	1958	1958	1958	1958	0
190	20241227	184600	610584	1958	1958	1958	1958	0
191	20241227	184500	610584	1958	1958	1958	1958	0
192	20241227	184400	610584	1958	1958	1958	1958	0
193	20241227	184300	610584	1958	1958	1958	1958	0
194	20241227	184200	610584	1958	1958	1958	1958	0
195	20241227	184100	610584	1958	1958	1958	1958	0
196	20241227	184000	610584	1958	1958	1958	1958	0
197	20241227	183900	610584	1958	1958	1958	1958	0
198	20241227	183800	610584	1958	1958	1958	1958	0
199	20241227	183700	610584	1958	1958	1958	1958	0
200	20241227	183600	610584	1958	1958	1958	1958	0
201	20241227	183500	610584	1958	1958	1958	1958	0
202	20241227	183400	610584	1958	1958	1958	1958	0
203	20241227	183300	610584	1958	1958	1958	1958	0
204	20241227	183200	610584	1958	1958	1958	1958	0
205	20241227	183100	610584	1958	1958	1958	1958	0
206	20241227	183000	610584	1958	1958	1958	1958	0
207	20241227	182900	610584	1958	1958	1958	1958	0
208	20241227	182800	610584	1958	1958	1958	1958	0
209	20241227	182700	610584	1958	1958	1958	1958	0
210	20241227	182600	610584	1958	1958	1958	1958	0
211	20241227	182500	610584	1958	1958	1958	1958	0
212	20241227	182400	610584	1958	1958	1958	1958	6
213	20241227	182300	610584	1958	1958	1958	1958	0
214	20241227	182200	610584	1958	1958	1958	1958	0
215	20241227	182100	610584	1958	1958	1958	1958	0
216	20241227	182000	610584	1958	1958	1958	1958	0
217	20241227	181900	610584	1958	1958	1958	1958	0
218	20241227	181800	610584	1958	1958	1958	1958	0
219	20241227	181700	610584	1958	1958	1958	1958	0
220	20241227	181600	610584	1958	1958	1958	1958	0
221	20241227	181500	610584	1958	1958	1958	1958	0
222	20241227	181400	610584	1958	1958	1958	1958	0
223	20241227	181300	610584	1958	1958	1958	1958	0
224	20241227	181200	610584	1958	1958	1958	1958	0
225	20241227	181100	610584	1958	1958	1958	1958	0
226	20241227	181000	610584	1958	1958	1958	1958	0
227	20241227	180900	610584	1958	1958	1958	1958	0
228	20241227	180800	610584	1958	1958	1958	1958	0
229	20241227	180700	610584	1958	1958	1958	1958	0
230	20241227	180600	610584	1958	1958	1958	1958	0
231	20241227	180500	610584	1958	1958	1958	1958	0
232	20241227	180400	610584	1958	1958	1958	1958	0
233	20241227	180300	610584	1958	1958	1958	1958	0
234	20241227	180200	610584	1958	1958	1958	1958	0
235	20241227	180100	610584	1958	1958	1958	1958	0
236	20241227	180000	610584	1958	1958	1958	1958	0
237	20241227	175900	610584	1958	1958	1958	1958	0
238	20241227	175800	610584	1958	1958	1958	1958	0
239	20241227	175700	610584	1958	1958	1958	1958	0
240	20241227	175600	610584	1958	1958	1958	1958	0
241	20241227	175500	610584	1958	1958	1958	1958	0
242	20241227	175400	610584	1958	1958	1958	1958	6
243	20241227	175300	610584	1958	1958	1958	1958	0
244	20241227	175200	610584	1958	1958	1958	1958	0
245	20241227	175100	610584	1958	1958	1958	1958	0
246	20241227	175000	610584	1958	1958	1958	1958	0
247	20241227	174900	610584	1958	1958	1958	1958	0
248	20241227	174800	610584	1958	1958	1958	1958	0
249	20241227	174700	610584	1958	1958	1958	1958	0
250	20241227	174600	610584	1958	1958	1958	1958	0
251	20241227	174500	610584	1958	1958	1958	1958	0
252	20241227	174400	610584	1958	1958	1958	1958	0
253	20241227	174300	610584	1958	1958	1958	1958	0
254	20241227	174200	610584	1958	1958	1958	1958	0
255	20241227	174100	610584	1958	1958	1958	1958	0
256	20241227	174000	610584	1958	1958	1958	1958	0
257	20241227	173900	610584	1958	1958	1958	1958	0
258	20241227	173800	610584	1958	1958	1958	1958	0
259	20241227	173700	610584	1958	1958	1958	1958	0
260	20241227	173600	610584	1958	1958	1958	1958	0
261	20241227	173500	610584	1958	1958	1958	1958	0
262	20241227	173400	610584	1958	1958	1958	1958	0
263	20241227	173300	610584	1958	1958	1958	1958	0
264	20241227	173200	610584	1958	1958	1958	1958	0
265	20241227	173100	610584	1958	1958	1958	1958	0
266	20241227	173000	610584	1958	1958	1958	1958	0
267	20241227	172900	610584	1958	1958	1958	1958	0
268	20241227	172800	610584	1958	1958	1958	1958	0
269	20241227	172700	610584	1958	1958	1958	1958	0
270	20241227	172600	610584	1958	1958	1958	1958	0
271	20241227	172500	610584	1958	1958	1958	1958	0
272	20241227	172400	610584	1958	1958	1958	1958	6
273	20241227	172300	610584	1958	1958	1958	1958	0
274	20241227	172200	610584	1958	1958	1958	1958	0
275	20241227	172100	610584	1958	1958	1958	1958	0
276	20241227	172000	610584	1958	1958	1958	1958	0
277	20241227	171900	610584	1958	1958	1958	1958	0
278	20241227	171800	610584	1958	1958	1958	1958	0
279	20241227	171700	610584	1958	1958	1958	1958	0
280	20241227	171600	610584	1958	1958	1958	1958	0
281	20241227	171500	610584	1958	1958	1958	1958	0
282	20241227	171400	610584	1958	1958	1958	1958	0
283	20241227	171300	610584	1958	1958	1958	1958	0
284	20241227	171200	610584	1958	1958	1958	1958	0
285	20241227	171100	610584	1958	1958	1958	1958	0
286	20241227	171000	610584	1958	1958	1958	1958	0
287	20241227	170900	610584	1958	1958	1958	1958	0
288	20241227	170800	610584	1958	1958	1958	1958	0
289	20241227	170700	610584	1958	1958	1958	1958	0
290	20241227	170600	610584	1958	1958	1958	1958	0
291	20241227	170500	610584	1958	1958	1958	1958	0
292	20241227	170400	610584	1958	1958	1958	1958	0
293	20241227	170300	610584	1958	1958	1958	1958	0
294	20241227	170200	610584	1958	1958	1958	1958	0
295	20241227	170100	610584	1958	1958	1958	1958	0
296	20241227	170000	610584	1958	1958	1958	1958	0
297	20241227	165900	610584	1958	1958	1958	1958	0
298	20241227	165800	610584	1958	1958	1958	1958	0
299	20241227	165700	610584	1958	1958	1958	1958	0
300	20241227	165600	610584	1958	1958	1958	1958	0
301	20241227	165500	610584	1958	1958	1958	1958	0
302	20241227	165400	610584	1958	1958	1958	1958	6
303	20241227	165300	610584	1958	1958	1958	1958	0
304	20241227	165200	610584	1958	1958	1958	1958	0
305	20241227	165100	610584	1958	1958	1958	1958	0
306	20241227	165000	610584	1958	1958	1958	1958	0
307	20241227	164900	610584	1958	1958	1958	1958	0
308	20241227	164800	610584	1958	1958	1958	1958	0
309	20241227	164700	610584	1958	1958	1958	1958	0
310	20241227	164600	610584	1958	1958	1958	1958	0
311	20241227	164500	610584	1958	1958	1958	1958	0
312	20241227	164400	610584	1958	1958	1958	1958	0
313	20241227	164300	610584	1958	1958	1958	1958	0
314	20241227	164200	610584	1958	1958	1958	1958	0
315	20241227	164100	610584	1958	1958	1958	1958	0
316	20241227	164000	610584	1958	1958	1958	1958	0
317	20241227	163900	610584	1958	1958	1958	1958	0
318	20241227	163800	610584	1958	1958	1958	1958	0
319	20241227	163700	610584	1958	1958	1958	1958	0
320	20241227	163600	610584	1958	1958	1958	1958	0
321	20241227	163500	610584	1958	1958	1958	1958	0
322	20241227	163400	610584	1958	1958	1958	1958	0
323	20241227	163300	610584	1958	1958	1958	1958	0
324	20241227	163200	610584	1958	1958	1958	1958	0
325	20241227	163100	610584	1958	1958	1958	1958	0
326	20241227	163000	610584	1958	1958	1958	1958	0
327	20241227	162900	610584	1958	1958	1958	1958	0
328	20241227	162800	610584	1958	1958	1958	1958	0
329	20241227	162700	610584	1958	1958	1958	1958	0
330	20241227	162600	610584	1958	1958	1958	1958	0
331	20241227	162500	610584	1958	1958	1958	1958	0
332	20241227	162400	610584	1958	1958	1958	1958	6
333	20241227	162300	610584	1958	1958	1958	1958	0
334	20241227	162200	610584	1958	1958	1958	1958	0
335	20241227	162100	610584	1958	1958	1958	1958	0
336	20241227	162000	610584	1958	1958	1958	1958	0
337	20241227	161900	610584	1958	1958	1958	1958	0
338	20241227	161800	610584	1958	1958	1958	1958	0
339	20241227	161700	610584	1958	1958	1958	1958	0
340	20241227	161600	610584	1958	1958	1958	1958	0
341	20241227	161500	610584	1958	1958	1958	1958	0
342	20241227	161400	610584	1958	1958	1958	1958	0
343	20241227	161300	610584	1958	1958	1958	1958	0
344	20241227	161200	610584	1958	1958	1958	1958	0
345	20241227	161100	610584	1958	1958	1958	1958	0
346	20241227	161000	610584	1958	1958	1958	1958	0
347	20241227	160900	610584	1958	1958	1958	1958	0
348	20241227	160800	610584	1958	1958	1958	1958	0
349	20241227	160700	610584	1958	1958	1958	1958	0
350	20241227	160600	610584	1958	1958	1958	1958	0
351	20241227	160500	610584	1958	1958	1958	1958	0
352	20241227	160400	610584	1958	1958	1958	1958	0
353	20241227	160300	610584	1958	1958	1958	1958	0
354	20241227	160200	610584	1958	1958	1958	1958	0
355	20241227	160100	610584	1958	1958	1958	1958	0
356	20241227	160000	610584	1958	1958	1958	1958	0
357	20241227	155900	610584	1958	1958	1958	1958	0
358	20241227	155800	610584	1958	1958	1958	1958	0
359	20241227	155700	610584	1958	1958	1958	1958	0
360	20241227	155600	610584	1958	1958	1958	1958	0
361	20241227	155500	610584	1958	1958	1958	1958	0
362	20241227	155400	610584	1958	1958	1958	1958	6
363	20241227	155300	610584	1958	1958	1958	1958	0
364	20241227	155200	610584	1958	1958	1958	1958	0
365	20241227	155100	610584	1958	1958	1958	1958	0
366	20241227	155000	610584	1958	1958	1958	1958	0
367	20241227	154900	610584	1958	1958	1958	1958	0
368	20241227	154800	610584	1958	1958	1958	1958	0
369	20241227	154700	610584	1958	1958	1958	1958	0
370	20241227	154600	610584	1958	1958	1958	1958	0
371	20241227	154500	610584	1958	1958	1958	1958	0
372	20241227	154400	610584	1958	1958	1958	1958	0
373	20241227	154300	610584	1958	1958	1958	1958	0
374	20241227	154200	610584	1958	1958	1958	1958	0
375	20241227	154100	610584	1958	1958	1958	1958	0
376	20241227	154000	610584	1958	1958	1958	1958	0
377	20241227	153900	610584	1958	1958	1958	1958	0
378	20241227	153800	610584	1958	1958	1958	1958	0
379	20241227	153700	610584	1958	1958	1958	1958	0
380	20241227	153600	610584	1958	1958	1958	1958	0
381	20241227	153500	610584	1958	1958	1958	1958	0
382	20241227	153400	610584	1958	1958	1958	1958	0
383	20241227	153300	610584	1958	1958	1958	1958	0
384	20241227	153200	610584	1958	1958	1958	1958	0
385	20241227	153100	610584	1958	1958	1958	1958	0
386	20241227	153000	610584	1958	1958	1958	1958	6
387	20241227	152900	598836	1959	1959	1959	1959	0
388	20241227	152800	598836	1959	1959	1959	1959	0
389	20241227	152700	598836	1959	1959	1959	1959	0
390	20241227	152600	598836	1959	1959	1959	1959	0
391	20241227	152500	598836	1959	1959	1959	1959	0
392	20241227	152400	598836	1959	1959	1959	1959	0
393	20241227	152300	598836	1959	1959	1959	1959	0
394	20241227	152200	598836	1959	1959	1959	1959	0
395	20241227	152100	598836	1959	1959	1959	1959	0
396	20241227	152000	598836	1959	1959	1959	1959	0
397	20241227	151900	598836	1959	1959	1959	1959	0
398	20241227	151800	598836	1959	1959	1959	1959	0
399	20241227	151700	598836	1959	1959	1959	1959	0
400	20241227	151600	598836	1959	1959	1959	1959	0
401	20241227	151500	598836	1959	1959	1959	1959	0
402	20241227	151400	598836	1959	1959	1959	1959	0
403	20241227	151300	598836	1959	1959	1959	1959	0
404	20241227	151200	598836	1959	1959	1959	1959	0
405	20241227	151100	598836	1959	1959	1959	1959	0
406	20241227	151000	598836	1959	1959	1959	1959	0
407	20241227	150900	598836	1959	1959	1959	1959	0
408	20241227	150800	598836	1959	1959	1959	1959	0
409	20241227	150700	598836	1959	1959	1959	1959	0
410	20241227	150600	598836	1959	1959	1959	1959	0
411	20241227	150500	598836	1959	1959	1959	1959	0
412	20241227	150400	598836	1959	1959	1959	1959	0
413	20241227	150300	598836	1959	1959	1959	1959	0
414	20241227	150200	598836	1959	1959	1959	1959	0
415	20241227	150100	598836	1959	1959	1959	1959	0
416	20241227	150000	598836	1959	1959	1959	1959	0
417	20241227	145900	598836	1959	1959	1959	1959	20
418	20241227	145800	559656	1959	1959	1959	1959	0
419	20241227	145700	559656	1959	1959	1959	1959	0
420	20241227	145600	559656	1959	1959	1959	1959	0
421	20241227	145500	559656	1959	1959	1959	1959	0
422	20241227	145400	559656	1959	1959	1959	1959	1
423	20241227	145300	557697	1954	1954	1954	1954	0
424	20241227	145200	557697	1954	1954	1954	1954	0
425	20241227	145100	557697	1954	1954	1954	1954	0
426	20241227	145000	557697	1954	1954	1954	1954	0
427	20241227	144900	557697	1954	1954	1954	1954	0
428	20241227	144800	557697	1954	1954	1954	1954	0
429	20241227	144700	557697	1954	1954	1954	1954	0
430	20241227	144600	557697	1954	1954	1954	1954	0
431	20241227	144500	557697	1954	1954	1954	1954	0
432	20241227	144400	557697	1954	1954	1954	1954	0
433	20241227	144300	557697	1954	1954	1954	1954	0
434	20241227	144200	557697	1954	1954	1954	1954	0
435	20241227	144100	557697	1954	1954	1954	1954	0
436	20241227	144000	557697	1954	1954	1954	1954	0
437	20241227	143900	557697	1954	1954	1954	1954	0
438	20241227	143800	557697	1954	1954	1954	1954	0
439	20241227	143700	557697	1954	1954	1954	1954	0
440	20241227	143600	557697	1954	1954	1954	1954	0
441	20241227	143500	557697	1954	1954	1954	1954	0
442	20241227	143400	557697	1954	1954	1954	1954	0
443	20241227	143300	557697	1954	1954	1954	1954	0
444	20241227	143200	557697	1954	1954	1954	1954	7
445	20241227	143100	544019	1959	1959	1959	1959	0
446	20241227	143000	544019	1959	1959	1959	1959	0
447	20241227	142900	544019	1959	1959	1959	1959	0
448	20241227	142800	544019	1959	1959	1959	1959	0
449	20241227	142700	544019	1959	1959	1959	1959	0
450	20241227	142600	544019	1959	1959	1959	1959	0
451	20241227	142500	544019	1959	1959	1959	1959	0
452	20241227	142400	544019	1959	1959	1959	1959	0
453	20241227	142300	544019	1959	1959	1959	1959	0
454	20241227	142200	544019	1959	1959	1959	1959	0
455	20241227	142100	544019	1959	1959	1959	1959	0
456	20241227	142000	544019	1959	1959	1959	1959	0
457	20241227	141900	544019	1959	1959	1959	1959	0
458	20241227	141800	544019	1959	1959	1959	1959	0
459	20241227	141700	544019	1959	1959	1959	1959	0
460	20241227	141600	544019	1959	1959	1959	1959	0
461	20241227	141500	544019	1959	1959	1959	1959	0
462	20241227	141400	544019	1959	1959	1959	1959	0
463	20241227	141300	544019	1959	1959	1959	1959	0
464	20241227	141200	544019	1959	1959	1959	1959	0
465	20241227	141100	544019	1959	1959	1959	1959	0
466	20241227	141000	544019	1959	1959	1959	1959	0
467	20241227	140900	544019	1959	1959	1959	1959	0
468	20241227	140800	544019	1959	1959	1959	1959	0
469	20241227	140700	544019	1959	1959	1959	1959	0
470	20241227	140600	544019	1959	1959	1959	1959	0
471	20241227	140500	544019	1959	1959	1959	1959	0
472	20241227	140400	544019	1959	1959	1959	1959	0
473	20241227	140300	544019	1959	1959	1959	1959	3
474	20241227	140200	538142	1954	1954	1954	1954	0
475	20241227	140100	538142	1954	1954	1954	1954	0
476	20241227	140000	538142	1954	1954	1954	1954	0
477	20241227	135900	538142	1954	1954	1954	1954	0
478	20241227	135800	538142	1954	1954	1954	1954	0
479	20241227	135700	538142	1954	1954	1954	1954	0
480	20241227	135600	538142	1954	1954	1954	1954	0
481	20241227	135500	538142	1954	1954	1954	1954	0
482	20241227	135400	538142	1954	1954	1954	1954	0
483	20241227	135300	538142	1954	1954	1954	1954	0
484	20241227	135200	538142	1954	1954	1954	1954	0
485	20241227	135100	538142	1954	1954	1954	1954	0
486	20241227	135000	538142	1954	1954	1954	1954	0
487	20241227	134900	538142	1954	1954	1954	1954	0
488	20241227	134800	538142	1954	1954	1954	1954	0
489	20241227	134700	538142	1954	1954	1954	1954	0
490	20241227	134600	538142	1954	1954	1954	1954	0
491	20241227	134500	538142	1954	1954	1954	1954	0
492	20241227	134400	538142	1954	1954	1954	1954	0
493	20241227	134300	538142	1954	1954	1954	1954	0
494	20241227	134200	538142	1954	1954	1954	1954	0
495	20241227	134100	538142	1954	1954	1954	1954	0
496	20241227	134000	538142	1954	1954	1954	1954	0
497	20241227	133900	538142	1954	1954	1954	1954	0
498	20241227	133800	538142	1954	1954	1954	1954	0
499	20241227	133700	538142	1954	1954	1954	1954	0
500	20241227	133600	538142	1954	1954	1954	1954	0
501	20241227	133500	538142	1954	1954	1954	1954	0
502	20241227	133400	538142	1954	1954	1954	1954	0
503	20241227	133300	538142	1954	1954	1954	1954	0
504	20241227	133200	538142	1954	1954	1954	1954	0
505	20241227	133100	538142	1954	1954	1954	1954	0
506	20241227	133000	538142	1954	1954	1954	1954	0
507	20241227	132900	538142	1954	1954	1954	1954	0
508	20241227	132800	538142	1954	1954	1954	1954	0
509	20241227	132700	538142	1954	1954	1954	1954	0
510	20241227	132600	538142	1954	1954	1954	1954	0
511	20241227	132500	538142	1954	1954	1954	1954	0
512	20241227	132400	538142	1954	1954	1954	1954	0
513	20241227	132300	538142	1954	1954	1954	1954	0
514	20241227	132200	538142	1954	1954	1954	1954	0
515	20241227	132100	538142	1954	1954	1954	1954	0
516	20241227	132000	538142	1954	1954	1954	1954	0
517	20241227	131900	538142	1954	1954	1954	1954	0
518	20241227	131800	538142	1954	1954	1954	1954	0
519	20241227	131700	538142	1954	1954	1954	1954	0
520	20241227	131600	538142	1954	1954	1954	1954	0
521	20241227	131500	538142	1954	1954	1954	1954	0
522	20241227	131400	538142	1954	1954	1954	1954	0
523	20241227	131300	538142	1954	1954	1954	1954	0
524	20241227	131200	538142	1954	1954	1954	1954	0
525	20241227	131100	538142	1954	1954	1954	1954	0
526	20241227	131000	538142	1954	1954	1954	1954	0
527	20241227	130900	538142	1954	1954	1954	1954	0
528	20241227	130800	538142	1954	1954	1954	1954	0
529	20241227	130700	538142	1954	1954	1954	1954	0
530	20241227	130600	538142	1954	1954	1954	1954	0
531	20241227	130500	538142	1954	1954	1954	1954	0
532	20241227	130400	538142	1954	1954	1954	1954	0
533	20241227	130300	538142	1954	1954	1954	1954	0
534	20241227	130200	538142	1954	1954	1954	1954	0
535	20241227	130100	538142	1954	1954	1954	1954	0
536	20241227	130000	538142	1954	1954	1954	1954	0
537	20241227	125900	538142	1954	1954	1954	1954	0
538	20241227	125800	538142	1954	1954	1954	1954	0
539	20241227	125700	538142	1954	1954	1954	1954	0
540	20241227	125600	538142	1954	1954	1954	1954	0
541	20241227	125500	538142	1954	1954	1954	1954	0
542	20241227	125400	538142	1954	1954	1954	1954	0
543	20241227	125300	538142	1954	1954	1954	1954	0
544	20241227	125200	538142	1954	1954	1954	1954	0
545	20241227	125100	538142	1954	1954	1954	1954	0
546	20241227	125000	538142	1954	1954	1954	1954	0
547	20241227	124900	538142	1954	1954	1954	1954	0
548	20241227	124800	538142	1954	1954	1954	1954	6
549	20241227	124700	526418	1954	1954	1954	1954	0
550	20241227	124600	526418	1954	1954	1954	1954	0
551	20241227	124500	526418	1954	1954	1954	1954	0
552	20241227	124400	526418	1954	1954	1954	1954	0
553	20241227	124300	526418	1954	1954	1954	1954	0
554	20241227	124200	526418	1954	1954	1954	1954	0
555	20241227	124100	526418	1954	1954	1954	1954	0
556	20241227	124000	526418	1954	1954	1954	1954	0
557	20241227	123900	526418	1954	1954	1954	1954	0
558	20241227	123800	526418	1954	1954	1954	1954	0
559	20241227	123700	526418	1954	1954	1954	1954	0
560	20241227	123600	526418	1954	1954	1954	1954	0
561	20241227	123500	526418	1954	1954	1954	1954	0
562	20241227	123400	526418	1954	1954	1954	1954	0
563	20241227	123300	526418	1954	1954	1954	1954	0
564	20241227	123200	526418	1954	1954	1954	1954	0
565	20241227	123100	526418	1954	1954	1954	1954	16
566	20241227	123000	495154	1954	1954	1954	1954	0
567	20241227	122900	495154	1954	1954	1954	1954	0
568	20241227	122800	495154	1954	1954	1954	1954	0
569	20241227	122700	495154	1954	1954	1954	1954	0
570	20241227	122600	495154	1954	1954	1954	1954	0
571	20241227	122500	495154	1954	1954	1954	1954	0
572	20241227	122400	495154	1954	1954	1954	1954	0
573	20241227	122300	495154	1954	1954	1954	1954	0
574	20241227	122200	495154	1954	1954	1954	1954	0
575	20241227	122100	495154	1954	1954	1954	1954	0
576	20241227	122000	495154	1954	1954	1954	1954	0
577	20241227	121900	495154	1954	1954	1954	1954	0
578	20241227	121800	495154	1954	1954	1954	1954	0
579	20241227	121700	495154	1954	1954	1954	1954	0
580	20241227	121600	495154	1954	1954	1954	1954	0
581	20241227	121500	495154	1954	1954	1954	1954	0
582	20241227	121400	495154	1954	1954	1954	1954	0
583	20241227	121300	495154	1954	1954	1954	1954	0
584	20241227	121200	495154	1954	1954	1954	1954	0
585	20241227	121100	495154	1954	1954	1954	1954	0
586	20241227	121000	495154	1954	1954	1954	1954	0
587	20241227	120900	495154	1954	1954	1954	1954	0
588	20241227	120800	495154	1954	1954	1954	1954	0
589	20241227	120700	495154	1954	1954	1954	1954	7
590	20241227	120600	481476	1954	1954	1954	1954	0
591	20241227	120500	481476	1954	1954	1954	1954	0
592	20241227	120400	481476	1954	1954	1954	1954	7
593	20241227	120300	467798	1954	1954	1954	1954	0
594	20241227	120200	467798	1954	1954	1954	1954	0
595	20241227	120100	467798	1954	1954	1954	1954	0
596	20241227	120000	467798	1954	1954	1954	1954	0
597	20241227	115900	467798	1954	1954	1954	1954	0
598	20241227	115800	467798	1954	1954	1954	1954	0
599	20241227	115700	467798	1954	1954	1954	1954	0
600	20241227	115600	467798	1954	1954	1954	1954	0
601	20241227	115500	467798	1954	1954	1954	1954	0
602	20241227	115400	467798	1954	1954	1954	1954	0
603	20241227	115300	467798	1954	1954	1954	1954	0
604	20241227	115200	467798	1954	1954	1954	1954	0
605	20241227	115100	467798	1954	1954	1954	1954	0
606	20241227	115000	467798	1954	1954	1954	1954	0
607	20241227	114900	467798	1954	1954	1954	1954	0
608	20241227	114800	467798	1954	1954	1954	1954	0
609	20241227	114700	467798	1954	1954	1954	1954	0
610	20241227	114600	467798	1954	1954	1954	1954	0
611	20241227	114500	467798	1954	1954	1954	1954	0
612	20241227	114400	467798	1954	1954	1954	1954	0
613	20241227	114300	467798	1954	1954	1954	1954	0
614	20241227	114200	467798	1954	1954	1954	1954	0
615	20241227	114100	467798	1954	1954	1954	1954	0
616	20241227	114000	467798	1954	1954	1954	1954	0
617	20241227	113900	467798	1954	1954	1954	1954	0
618	20241227	113800	467798	1954	1954	1954	1954	0
619	20241227	113700	467798	1954	1954	1954	1954	0
620	20241227	113600	467798	1954	1954	1954	1954	0
621	20241227	113500	467798	1954	1954	1954	1954	0
622	20241227	113400	467798	1954	1954	1954	1954	0
623	20241227	113300	467798	1954	1954	1954	1954	0
624	20241227	113200	467798	1954	1954	1954	1954	0
625	20241227	113100	467798	1954	1954	1954	1954	0
626	20241227	113000	467798	1954	1954	1954	1954	0
627	20241227	112900	467798	1954	1954	1954	1954	0
628	20241227	112800	467798	1954	1954	1954	1954	0
629	20241227	112700	467798	1954	1954	1954	1954	0
630	20241227	112600	467798	1954	1954	1954	1954	0
631	20241227	112500	467798	1954	1954	1954	1954	0
632	20241227	112400	467798	1954	1954	1954	1954	0
633	20241227	112300	467798	1954	1954	1954	1954	0
634	20241227	112200	467798	1954	1954	1954	1954	0
635	20241227	112100	467798	1954	1954	1954	1954	0
636	20241227	112000	467798	1954	1954	1954	1954	0
637	20241227	111900	467798	1954	1954	1954	1954	0
638	20241227	111800	467798	1954	1954	1954	1954	0
639	20241227	111700	467798	1954	1954	1954	1954	0
640	20241227	111600	467798	1954	1954	1954	1954	0
641	20241227	111500	467798	1954	1954	1954	1954	0
642	20241227	111400	467798	1954	1954	1954	1954	0
643	20241227	111300	467798	1954	1954	1954	1954	0
644	20241227	111200	467798	1954	1954	1954	1954	0
645	20241227	111100	467798	1954	1954	1954	1954	0
646	20241227	111000	467798	1954	1954	1954	1954	0
647	20241227	110900	467798	1954	1954	1954	1954	0
648	20241227	110800	467798	1954	1954	1954	1954	0
649	20241227	110700	467798	1954	1954	1954	1954	0
650	20241227	110600	467798	1954	1954	1954	1954	0
651	20241227	110500	467798	1954	1954	1954	1954	0
652	20241227	110400	467798	1954	1954	1954	1954	0
653	20241227	110300	467798	1954	1954	1954	1954	0
654	20241227	110200	467798	1954	1954	1954	1954	0
655	20241227	110100	467798	1954	1954	1954	1954	0
656	20241227	110000	467798	1954	1954	1954	1954	0
657	20241227	105900	467798	1954	1954	1954	1954	0
658	20241227	105800	467798	1954	1954	1954	1954	0
659	20241227	105700	467798	1954	1954	1954	1954	0
660	20241227	105600	467798	1954	1954	1954	1954	0
661	20241227	105500	467798	1954	1954	1954	1954	0
662	20241227	105400	467798	1954	1954	1954	1954	0
663	20241227	105300	467798	1954	1954	1954	1954	5
664	20241227	105200	458028	1960	1960	1960	1960	2
665	20241227	105100	454108	1965	1965	1965	1965	10
666	20241227	105000	434458	1965	1965	1965	1965	0
667	20241227	104900	434458	1965	1965	1965	1965	0
668	20241227	104800	434458	1965	1965	1965	1965	0
669	20241227	104700	434458	1965	1965	1965	1965	0
670	20241227	104600	434458	1965	1965	1965	1965	0
671	20241227	104500	434458	1965	1965	1965	1965	0
672	20241227	104400	434458	1965	1965	1965	1965	0
673	20241227	104300	434458	1965	1965	1965	1965	0
674	20241227	104200	434458	1965	1965	1965	1965	0
675	20241227	104100	434458	1965	1965	1965	1965	0
676	20241227	104000	434458	1965	1965	1965	1965	0
677	20241227	103900	434458	1965	1965	1965	1965	0
678	20241227	103800	434458	1965	1965	1965	1965	0
679	20241227	103700	434458	1965	1965	1965	1965	0
680	20241227	103600	434458	1965	1965	1965	1965	0
681	20241227	103500	434458	1965	1965	1965	1965	0
682	20241227	103400	434458	1965	1965	1965	1965	0
683	20241227	103300	434458	1965	1965	1965	1965	0
684	20241227	103200	434458	1965	1965	1965	1965	0
685	20241227	103100	434458	1965	1965	1965	1965	0
686	20241227	103000	434458	1965	1965	1965	1965	0
687	20241227	102900	434458	1965	1965	1965	1965	0
688	20241227	102800	434458	1965	1965	1965	1965	0
689	20241227	102700	434458	1965	1965	1965	1965	0
690	20241227	102600	434458	1965	1965	1965	1965	0
691	20241227	102500	434458	1965	1965	1965	1965	0
692	20241227	102400	434458	1965	1965	1965	1965	5
693	20241227	102300	424633	1954	1954	1954	1954	0
694	20241227	102200	424633	1954	1954	1954	1954	0
695	20241227	102100	424633	1954	1954	1954	1954	0
696	20241227	102000	424633	1954	1954	1954	1954	0
697	20241227	101900	424633	1954	1954	1954	1954	0
698	20241227	101800	424633	1954	1954	1954	1954	0
699	20241227	101700	424633	1954	1954	1954	1954	0
700	20241227	101600	424633	1954	1954	1954	1954	0
701	20241227	101500	424633	1954	1954	1954	1954	0
702	20241227	101400	424633	1954	1954	1954	1954	0
703	20241227	101300	424633	1954	1954	1954	1954	0
704	20241227	101200	424633	1954	1954	1954	1954	0
705	20241227	101100	424633	1954	1954	1954	1954	50
706	20241227	101000	326933	1953	1953	1953	1953	0
707	20241227	100900	326933	1953	1953	1953	1953	0
708	20241227	100800	326933	1953	1953	1953	1953	0
709	20241227	100700	326933	1953	1953	1953	1953	0
710	20241227	100600	326933	1953	1953	1953	1953	0
711	20241227	100500	326933	1953	1953	1953	1953	0
712	20241227	100400	326933	1953	1953	1953	1953	0
713	20241227	100300	326933	1953	1953	1953	1953	0
714	20241227	100200	326933	1953	1953	1953	1953	0
715	20241227	100100	326933	1953	1953	1953	1953	0
716	20241227	100000	326933	1953	1953	1953	1953	0
717	20241227	095900	326933	1953	1953	1953	1953	0
718	20241227	095800	326933	1953	1953	1953	1953	0
719	20241227	095700	326933	1953	1953	1953	1953	0
720	20241227	095600	326933	1953	1953	1953	1953	0
721	20241227	095500	326933	1953	1953	1953	1953	0
722	20241227	095400	326933	1953	1953	1953	1953	0
723	20241227	095300	326933	1953	1953	1953	1953	0
724	20241227	095200	326933	1953	1953	1953	1953	0
725	20241227	095100	326933	1953	1953	1953	1953	0
726	20241227	095000	326933	1953	1953	1953	1953	0
727	20241227	094900	326933	1953	1953	1953	1953	0
728	20241227	094800	326933	1953	1953	1953	1953	0
729	20241227	094700	326933	1953	1953	1953	1953	0
730	20241227	094600	326933	1953	1953	1953	1953	0
731	20241227	094500	326933	1953	1953	1953	1953	0
732	20241227	094400	326933	1953	1953	1953	1953	0
733	20241227	094300	326933	1953	1953	1953	1953	0
734	20241227	094200	326933	1953	1953	1953	1953	0
735	20241227	094100	326933	1953	1953	1953	1953	0
736	20241227	094000	326933	1953	1953	1953	1953	0
737	20241227	093900	326933	1953	1953	1953	1953	0
738	20241227	093800	326933	1953	1953	1953	1953	0
739	20241227	093700	326933	1953	1953	1953	1953	0
740	20241227	093600	326933	1953	1953	1953	1953	0
741	20241227	093500	326933	1953	1953	1953	1953	0
742	20241227	093400	326933	1953	1953	1953	1953	0
743	20241227	093300	326933	1953	1953	1953	1953	7
744	20241227	093200	313262	1953	1953	1953	1953	0
745	20241227	093100	313262	1953	1953	1953	1953	14
746	20241227	093000	285920	1970	1970	1970	1970	0
747	20241227	092900	285920	1970	1970	1970	1970	0
748	20241227	092800	285920	1970	1970	1970	1970	0
749	20241227	092700	285920	1970	1970	1970	1970	0
750	20241227	092600	285920	1970	1970	1970	1970	0
751	20241227	092500	285920	1970	1970	1970	1970	10
752	20241227	092400	266220	1972	1972	1972	1972	0
753	20241227	092300	266220	1972	1972	1972	1972	0
754	20241227	092200	266220	1972	1972	1972	1972	0
755	20241227	092100	266220	1972	1972	1972	1972	0
756	20241227	092000	266220	1972	1972	1972	1972	0
757	20241227	091900	266220	1972	1972	1972	1972	0
758	20241227	091800	266220	1972	1972	1972	1972	0
759	20241227	091700	266220	1972	1972	1972	1972	0
760	20241227	091600	266220	1972	1972	1972	1972	45
761	20241227	091500	177480	1972	1972	1972	1972	0
762	20241227	091400	177480	1972	1972	1972	1972	0
763	20241227	091300	177480	1972	1972	1972	1972	1
764	20241227	091200	175508	1972	1972	1972	1972	1
765	20241227	091100	173536	1972	1972	1972	1972	0
766	20241227	091000	173536	1972	1972	1972	1972	7
767	20241227	090900	159732	1972	1972	1972	1972	0
768	20241227	090800	159732	1972	1972	1972	1972	0
769	20241227	090700	159732	1972	1972	1972	1972	0
770	20241227	090600	159732	1972	1972	1972	1972	0
771	20241227	090500	159732	1972	1972	1972	1972	81
772	20241227	090400	0	1957	1957	1957	1957	0
773	20241227	090300	0	1957	1957	1957	1957	0
774	20241227	090200	0	1957	1957	1957	1957	0
775	20241227	090100	0	1957	1957	1957	1957	0
776	20241227	090000	0	1957	1957	1957	1957	0