KissMeData/402420/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	213300	661360	9980	9400	9980	9400	53
3	20241227	213200	661360	9980	9980	9980	9980	0
4	20241227	213100	661360	9980	9980	9980	9980	0
5	20241227	213000	661360	9980	9980	9980	9980	0
6	20241227	212900	661360	9980	9980	9980	9980	0
7	20241227	212800	661360	9980	9980	9980	9980	0
8	20241227	212700	661360	9980	9980	9980	9980	0
9	20241227	212600	661360	9980	9980	9980	9980	0
10	20241227	212500	661360	9980	9980	9980	9980	0
11	20241227	212400	661360	9980	9980	9980	9980	0
12	20241227	212300	661360	9980	9980	9980	9980	0
13	20241227	212200	661360	9980	9980	9980	9980	0
14	20241227	212100	661360	9980	9980	9980	9980	0
15	20241227	212000	661360	9980	9980	9980	9980	0
16	20241227	211900	661360	9980	9980	9980	9980	0
17	20241227	211800	661360	9980	9980	9980	9980	0
18	20241227	211700	661360	9980	9980	9980	9980	0
19	20241227	211600	661360	9980	9980	9980	9980	0
20	20241227	211500	661360	9980	9980	9980	9980	0
21	20241227	211400	661360	9980	9980	9980	9980	0
22	20241227	211300	661360	9980	9980	9980	9980	0
23	20241227	211200	661360	9980	9980	9980	9980	0
24	20241227	211100	661360	9980	9980	9980	9980	0
25	20241227	211000	661360	9980	9980	9980	9980	0
26	20241227	210900	661360	9980	9980	9980	9980	0
27	20241227	210800	661360	9980	9980	9980	9980	0
28	20241227	210700	661360	9980	9980	9980	9980	0
29	20241227	210600	661360	9980	9980	9980	9980	0
30	20241227	210500	661360	9980	9980	9980	9980	0
31	20241227	210400	661360	9980	9980	9980	9980	0
32	20241227	210300	661360	9980	9400	9980	9400	53
33	20241227	210200	661360	9980	9980	9980	9980	0
34	20241227	210100	661360	9980	9980	9980	9980	0
35	20241227	210000	661360	9980	9980	9980	9980	0
36	20241227	205900	661360	9980	9980	9980	9980	0
37	20241227	205800	661360	9980	9980	9980	9980	0
38	20241227	205700	661360	9980	9980	9980	9980	0
39	20241227	205600	661360	9980	9980	9980	9980	0
40	20241227	205500	661360	9980	9980	9980	9980	0
41	20241227	205400	661360	9980	9980	9980	9980	0
42	20241227	205300	661360	9980	9980	9980	9980	0
43	20241227	205200	661360	9980	9980	9980	9980	0
44	20241227	205100	661360	9980	9980	9980	9980	0
45	20241227	205000	661360	9980	9980	9980	9980	0
46	20241227	204900	661360	9980	9980	9980	9980	0
47	20241227	204800	661360	9980	9980	9980	9980	0
48	20241227	204700	661360	9980	9980	9980	9980	0
49	20241227	204600	661360	9980	9980	9980	9980	0
50	20241227	204500	661360	9980	9980	9980	9980	0
51	20241227	204400	661360	9980	9980	9980	9980	0
52	20241227	204300	661360	9980	9980	9980	9980	0
53	20241227	204200	661360	9980	9980	9980	9980	0
54	20241227	204100	661360	9980	9980	9980	9980	0
55	20241227	204000	661360	9980	9980	9980	9980	0
56	20241227	203900	661360	9980	9980	9980	9980	0
57	20241227	203800	661360	9980	9980	9980	9980	0
58	20241227	203700	661360	9980	9980	9980	9980	0
59	20241227	203600	661360	9980	9980	9980	9980	0
60	20241227	203500	661360	9980	9980	9980	9980	0
61	20241227	203400	661360	9980	9980	9980	9980	0
62	20241227	203300	661360	9980	9400	9980	9400	53
63	20241227	203200	661360	9980	9980	9980	9980	0
64	20241227	203100	661360	9980	9980	9980	9980	0
65	20241227	203000	661360	9980	9980	9980	9980	0
66	20241227	202900	661360	9980	9980	9980	9980	0
67	20241227	202800	661360	9980	9980	9980	9980	0
68	20241227	202700	661360	9980	9980	9980	9980	0
69	20241227	202600	661360	9980	9980	9980	9980	0
70	20241227	202500	661360	9980	9980	9980	9980	0
71	20241227	202400	661360	9980	9980	9980	9980	0
72	20241227	202300	661360	9980	9980	9980	9980	0
73	20241227	202200	661360	9980	9980	9980	9980	0
74	20241227	202100	661360	9980	9980	9980	9980	0
75	20241227	202000	661360	9980	9980	9980	9980	0
76	20241227	201900	661360	9980	9980	9980	9980	0
77	20241227	201800	661360	9980	9980	9980	9980	0
78	20241227	201700	661360	9980	9980	9980	9980	0
79	20241227	201600	661360	9980	9980	9980	9980	0
80	20241227	201500	661360	9980	9980	9980	9980	0
81	20241227	201400	661360	9980	9980	9980	9980	0
82	20241227	201300	661360	9980	9980	9980	9980	0
83	20241227	201200	661360	9980	9980	9980	9980	0
84	20241227	201100	661360	9980	9980	9980	9980	0
85	20241227	201000	661360	9980	9980	9980	9980	0
86	20241227	200900	661360	9980	9980	9980	9980	0
87	20241227	200800	661360	9980	9980	9980	9980	0
88	20241227	200700	661360	9980	9980	9980	9980	0
89	20241227	200600	661360	9980	9980	9980	9980	0
90	20241227	200500	661360	9980	9980	9980	9980	0
91	20241227	200400	661360	9980	9980	9980	9980	0
92	20241227	200300	661360	9980	9400	9980	9400	53
93	20241227	200200	661360	9980	9980	9980	9980	0
94	20241227	200100	661360	9980	9980	9980	9980	0
95	20241227	200000	661360	9980	9980	9980	9980	0
96	20241227	195900	661360	9980	9980	9980	9980	0
97	20241227	195800	661360	9980	9980	9980	9980	0
98	20241227	195700	661360	9980	9980	9980	9980	0
99	20241227	195600	661360	9980	9980	9980	9980	0
100	20241227	195500	661360	9980	9980	9980	9980	0
101	20241227	195400	661360	9980	9980	9980	9980	0
102	20241227	195300	661360	9980	9980	9980	9980	0
103	20241227	195200	661360	9980	9980	9980	9980	0
104	20241227	195100	661360	9980	9980	9980	9980	0
105	20241227	195000	661360	9980	9980	9980	9980	0
106	20241227	194900	661360	9980	9980	9980	9980	0
107	20241227	194800	661360	9980	9980	9980	9980	0
108	20241227	194700	661360	9980	9980	9980	9980	0
109	20241227	194600	661360	9980	9980	9980	9980	0
110	20241227	194500	661360	9980	9980	9980	9980	0
111	20241227	194400	661360	9980	9980	9980	9980	0
112	20241227	194300	661360	9980	9980	9980	9980	0
113	20241227	194200	661360	9980	9980	9980	9980	0
114	20241227	194100	661360	9980	9980	9980	9980	0
115	20241227	194000	661360	9980	9980	9980	9980	0
116	20241227	193900	661360	9980	9980	9980	9980	0
117	20241227	193800	661360	9980	9980	9980	9980	0
118	20241227	193700	661360	9980	9980	9980	9980	0
119	20241227	193600	661360	9980	9980	9980	9980	0
120	20241227	193500	661360	9980	9980	9980	9980	0
121	20241227	193400	661360	9980	9980	9980	9980	0
122	20241227	193300	661360	9980	9400	9980	9400	53
123	20241227	193200	661360	9980	9980	9980	9980	0
124	20241227	193100	661360	9980	9980	9980	9980	0
125	20241227	193000	661360	9980	9980	9980	9980	0
126	20241227	192900	661360	9980	9980	9980	9980	0
127	20241227	192800	661360	9980	9980	9980	9980	0
128	20241227	192700	661360	9980	9980	9980	9980	0
129	20241227	192600	661360	9980	9980	9980	9980	0
130	20241227	192500	661360	9980	9980	9980	9980	0
131	20241227	192400	661360	9980	9980	9980	9980	0
132	20241227	192300	661360	9980	9980	9980	9980	0
133	20241227	192200	661360	9980	9980	9980	9980	0
134	20241227	192100	661360	9980	9980	9980	9980	0
135	20241227	192000	661360	9980	9980	9980	9980	0
136	20241227	191900	661360	9980	9980	9980	9980	0
137	20241227	191800	661360	9980	9980	9980	9980	0
138	20241227	191700	661360	9980	9980	9980	9980	0
139	20241227	191600	661360	9980	9980	9980	9980	0
140	20241227	191500	661360	9980	9980	9980	9980	0
141	20241227	191400	661360	9980	9980	9980	9980	0
142	20241227	191300	661360	9980	9980	9980	9980	0
143	20241227	191200	661360	9980	9980	9980	9980	0
144	20241227	191100	661360	9980	9980	9980	9980	0
145	20241227	191000	661360	9980	9980	9980	9980	0
146	20241227	190900	661360	9980	9980	9980	9980	0
147	20241227	190800	661360	9980	9980	9980	9980	0
148	20241227	190700	661360	9980	9980	9980	9980	0
149	20241227	190600	661360	9980	9980	9980	9980	0
150	20241227	190500	661360	9980	9980	9980	9980	0
151	20241227	190400	661360	9980	9980	9980	9980	0
152	20241227	190300	661360	9980	9400	9980	9400	53
153	20241227	190200	661360	9980	9980	9980	9980	0
154	20241227	190100	661360	9980	9980	9980	9980	0
155	20241227	190000	661360	9980	9980	9980	9980	0
156	20241227	185900	661360	9980	9980	9980	9980	0
157	20241227	185800	661360	9980	9980	9980	9980	0
158	20241227	185700	661360	9980	9980	9980	9980	0
159	20241227	185600	661360	9980	9980	9980	9980	0
160	20241227	185500	661360	9980	9980	9980	9980	0
161	20241227	185400	661360	9980	9980	9980	9980	0
162	20241227	185300	661360	9980	9980	9980	9980	0
163	20241227	185200	661360	9980	9980	9980	9980	0
164	20241227	185100	661360	9980	9980	9980	9980	0
165	20241227	185000	661360	9980	9980	9980	9980	0
166	20241227	184900	661360	9980	9980	9980	9980	0
167	20241227	184800	661360	9980	9980	9980	9980	0
168	20241227	184700	661360	9980	9980	9980	9980	0
169	20241227	184600	661360	9980	9980	9980	9980	0
170	20241227	184500	661360	9980	9980	9980	9980	0
171	20241227	184400	661360	9980	9980	9980	9980	0
172	20241227	184300	661360	9980	9980	9980	9980	0
173	20241227	184200	661360	9980	9980	9980	9980	0
174	20241227	184100	661360	9980	9980	9980	9980	0
175	20241227	184000	661360	9980	9980	9980	9980	0
176	20241227	183900	661360	9980	9980	9980	9980	0
177	20241227	183800	661360	9980	9980	9980	9980	0
178	20241227	183700	661360	9980	9980	9980	9980	0
179	20241227	183600	661360	9980	9980	9980	9980	0
180	20241227	183500	661360	9980	9980	9980	9980	0
181	20241227	183400	661360	9980	9980	9980	9980	0
182	20241227	183300	661360	9980	9400	9980	9400	53
183	20241227	183200	661360	9980	9980	9980	9980	0
184	20241227	183100	661360	9980	9980	9980	9980	0
185	20241227	183000	661360	9980	9980	9980	9980	0
186	20241227	182900	661360	9980	9980	9980	9980	0
187	20241227	182800	661360	9980	9980	9980	9980	0
188	20241227	182700	661360	9980	9980	9980	9980	0
189	20241227	182600	661360	9980	9980	9980	9980	0
190	20241227	182500	661360	9980	9980	9980	9980	0
191	20241227	182400	661360	9980	9980	9980	9980	0
192	20241227	182300	661360	9980	9980	9980	9980	0
193	20241227	182200	661360	9980	9980	9980	9980	0
194	20241227	182100	661360	9980	9980	9980	9980	0
195	20241227	182000	661360	9980	9980	9980	9980	0
196	20241227	181900	661360	9980	9980	9980	9980	0
197	20241227	181800	661360	9980	9980	9980	9980	0
198	20241227	181700	661360	9980	9980	9980	9980	0
199	20241227	181600	661360	9980	9980	9980	9980	0
200	20241227	181500	661360	9980	9980	9980	9980	0
201	20241227	181400	661360	9980	9980	9980	9980	0
202	20241227	181300	661360	9980	9980	9980	9980	0
203	20241227	181200	661360	9980	9980	9980	9980	0
204	20241227	181100	661360	9980	9980	9980	9980	0
205	20241227	181000	661360	9980	9980	9980	9980	0
206	20241227	180900	661360	9980	9980	9980	9980	0
207	20241227	180800	661360	9980	9980	9980	9980	0
208	20241227	180700	661360	9980	9980	9980	9980	0
209	20241227	180600	661360	9980	9980	9980	9980	0
210	20241227	180500	661360	9980	9980	9980	9980	0
211	20241227	180400	661360	9980	9980	9980	9980	0
212	20241227	180300	661360	9980	9400	9980	9400	53
213	20241227	180200	661360	9980	9980	9980	9980	0
214	20241227	180100	661360	9980	9980	9980	9980	0
215	20241227	180000	661360	9980	9980	9980	9980	0
216	20241227	175900	661360	9980	9980	9980	9980	0
217	20241227	175800	661360	9980	9980	9980	9980	0
218	20241227	175700	661360	9980	9980	9980	9980	0
219	20241227	175600	661360	9980	9980	9980	9980	0
220	20241227	175500	661360	9980	9980	9980	9980	0
221	20241227	175400	661360	9980	9980	9980	9980	0
222	20241227	175300	661360	9980	9980	9980	9980	0
223	20241227	175200	661360	9980	9980	9980	9980	0
224	20241227	175100	661360	9980	9980	9980	9980	0
225	20241227	175000	661360	9980	9980	9980	9980	0
226	20241227	174900	661360	9980	9980	9980	9980	0
227	20241227	174800	661360	9980	9980	9980	9980	0
228	20241227	174700	661360	9980	9980	9980	9980	0
229	20241227	174600	661360	9980	9980	9980	9980	0
230	20241227	174500	661360	9980	9980	9980	9980	0
231	20241227	174400	661360	9980	9980	9980	9980	0
232	20241227	174300	661360	9980	9980	9980	9980	0
233	20241227	174200	661360	9980	9980	9980	9980	0
234	20241227	174100	661360	9980	9980	9980	9980	0
235	20241227	174000	661360	9980	9980	9980	9980	0
236	20241227	173900	661360	9980	9980	9980	9980	0
237	20241227	173800	661360	9980	9980	9980	9980	0
238	20241227	173700	661360	9980	9980	9980	9980	0
239	20241227	173600	661360	9980	9980	9980	9980	0
240	20241227	173500	661360	9980	9980	9980	9980	0
241	20241227	173400	661360	9980	9980	9980	9980	0
242	20241227	173300	661360	9980	9400	9980	9400	53
243	20241227	173200	661360	9980	9980	9980	9980	0
244	20241227	173100	661360	9980	9980	9980	9980	0
245	20241227	173000	661360	9980	9980	9980	9980	0
246	20241227	172900	661360	9980	9980	9980	9980	0
247	20241227	172800	661360	9980	9980	9980	9980	0
248	20241227	172700	661360	9980	9980	9980	9980	0
249	20241227	172600	661360	9980	9980	9980	9980	0
250	20241227	172500	661360	9980	9980	9980	9980	0
251	20241227	172400	661360	9980	9980	9980	9980	0
252	20241227	172300	661360	9980	9980	9980	9980	0
253	20241227	172200	661360	9980	9980	9980	9980	0
254	20241227	172100	661360	9980	9980	9980	9980	0
255	20241227	172000	661360	9980	9980	9980	9980	0
256	20241227	171900	661360	9980	9980	9980	9980	0
257	20241227	171800	661360	9980	9980	9980	9980	0
258	20241227	171700	661360	9980	9980	9980	9980	0
259	20241227	171600	661360	9980	9980	9980	9980	0
260	20241227	171500	661360	9980	9980	9980	9980	0
261	20241227	171400	661360	9980	9980	9980	9980	0
262	20241227	171300	661360	9980	9980	9980	9980	0
263	20241227	171200	661360	9980	9980	9980	9980	0
264	20241227	171100	661360	9980	9980	9980	9980	0
265	20241227	171000	661360	9980	9980	9980	9980	0
266	20241227	170900	661360	9980	9980	9980	9980	0
267	20241227	170800	661360	9980	9980	9980	9980	0
268	20241227	170700	661360	9980	9980	9980	9980	0
269	20241227	170600	661360	9980	9980	9980	9980	0
270	20241227	170500	661360	9980	9980	9980	9980	0
271	20241227	170400	661360	9980	9980	9980	9980	0
272	20241227	170300	661360	9980	9400	9980	9400	53
273	20241227	170200	661360	9980	9980	9980	9980	0
274	20241227	170100	661360	9980	9980	9980	9980	0
275	20241227	170000	661360	9980	9980	9980	9980	0
276	20241227	165900	661360	9980	9980	9980	9980	0
277	20241227	165800	661360	9980	9980	9980	9980	0
278	20241227	165700	661360	9980	9980	9980	9980	0
279	20241227	165600	661360	9980	9980	9980	9980	0
280	20241227	165500	661360	9980	9980	9980	9980	0
281	20241227	165400	661360	9980	9980	9980	9980	0
282	20241227	165300	661360	9980	9980	9980	9980	0
283	20241227	165200	661360	9980	9980	9980	9980	0
284	20241227	165100	661360	9980	9980	9980	9980	0
285	20241227	165000	661360	9980	9980	9980	9980	0
286	20241227	164900	661360	9980	9980	9980	9980	0
287	20241227	164800	661360	9980	9980	9980	9980	0
288	20241227	164700	661360	9980	9980	9980	9980	0
289	20241227	164600	661360	9980	9980	9980	9980	0
290	20241227	164500	661360	9980	9980	9980	9980	0
291	20241227	164400	661360	9980	9980	9980	9980	0
292	20241227	164300	661360	9980	9980	9980	9980	0
293	20241227	164200	661360	9980	9980	9980	9980	0
294	20241227	164100	661360	9980	9980	9980	9980	0
295	20241227	164000	661360	9980	9980	9980	9980	0
296	20241227	163900	661360	9980	9980	9980	9980	0
297	20241227	163800	661360	9980	9980	9980	9980	0
298	20241227	163700	661360	9980	9980	9980	9980	0
299	20241227	163600	661360	9980	9980	9980	9980	0
300	20241227	163500	661360	9980	9980	9980	9980	0
301	20241227	163400	661360	9980	9980	9980	9980	0
302	20241227	163300	661360	9980	9400	9980	9400	53
303	20241227	163200	661360	9980	9980	9980	9980	0
304	20241227	163100	661360	9980	9980	9980	9980	0
305	20241227	163000	661360	9980	9980	9980	9980	0
306	20241227	162900	661360	9980	9980	9980	9980	0
307	20241227	162800	661360	9980	9980	9980	9980	0
308	20241227	162700	661360	9980	9980	9980	9980	0
309	20241227	162600	661360	9980	9980	9980	9980	0
310	20241227	162500	661360	9980	9980	9980	9980	0
311	20241227	162400	661360	9980	9980	9980	9980	0
312	20241227	162300	661360	9980	9980	9980	9980	0
313	20241227	162200	661360	9980	9980	9980	9980	0
314	20241227	162100	661360	9980	9980	9980	9980	0
315	20241227	162000	661360	9980	9980	9980	9980	0
316	20241227	161900	661360	9980	9980	9980	9980	0
317	20241227	161800	661360	9980	9980	9980	9980	0
318	20241227	161700	661360	9980	9980	9980	9980	0
319	20241227	161600	661360	9980	9980	9980	9980	0
320	20241227	161500	661360	9980	9980	9980	9980	0
321	20241227	161400	661360	9980	9980	9980	9980	0
322	20241227	161300	661360	9980	9980	9980	9980	0
323	20241227	161200	661360	9980	9980	9980	9980	0
324	20241227	161100	661360	9980	9980	9980	9980	0
325	20241227	161000	661360	9980	9980	9980	9980	0
326	20241227	160900	661360	9980	9980	9980	9980	0
327	20241227	160800	661360	9980	9980	9980	9980	0
328	20241227	160700	661360	9980	9980	9980	9980	0
329	20241227	160600	661360	9980	9980	9980	9980	0
330	20241227	160500	661360	9980	9980	9980	9980	0
331	20241227	160400	661360	9980	9980	9980	9980	0
332	20241227	160300	661360	9980	9400	9980	9400	53
333	20241227	160200	661360	9980	9980	9980	9980	0
334	20241227	160100	661360	9980	9980	9980	9980	0
335	20241227	160000	661360	9980	9980	9980	9980	0
336	20241227	155900	661360	9980	9980	9980	9980	0
337	20241227	155800	661360	9980	9980	9980	9980	0
338	20241227	155700	661360	9980	9980	9980	9980	0
339	20241227	155600	661360	9980	9980	9980	9980	0
340	20241227	155500	661360	9980	9980	9980	9980	0
341	20241227	155400	661360	9980	9980	9980	9980	0
342	20241227	155300	661360	9980	9980	9980	9980	0
343	20241227	155200	661360	9980	9980	9980	9980	0
344	20241227	155100	661360	9980	9980	9980	9980	0
345	20241227	155000	661360	9980	9980	9980	9980	0
346	20241227	154900	661360	9980	9980	9980	9980	0
347	20241227	154800	661360	9980	9980	9980	9980	0
348	20241227	154700	661360	9980	9980	9980	9980	0
349	20241227	154600	661360	9980	9980	9980	9980	0
350	20241227	154500	661360	9980	9980	9980	9980	0
351	20241227	154400	661360	9980	9980	9980	9980	0
352	20241227	154300	661360	9980	9980	9980	9980	0
353	20241227	154200	661360	9980	9980	9980	9980	0
354	20241227	154100	661360	9980	9980	9980	9980	0
355	20241227	154000	661360	9980	9980	9980	9980	0
356	20241227	153900	661360	9980	9980	9980	9980	0
357	20241227	153800	661360	9980	9980	9980	9980	0
358	20241227	153700	661360	9980	9980	9980	9980	0
359	20241227	153600	661360	9980	9980	9980	9980	0
360	20241227	153500	661360	9980	9980	9980	9980	0
361	20241227	153400	661360	9980	9980	9980	9980	0
362	20241227	153300	661360	9980	9400	9980	9400	53
363	20241227	153200	661360	9980	9980	9980	9980	0
364	20241227	153100	661360	9980	9980	9980	9980	0
365	20241227	153000	661360	9980	9980	9980	9980	0
366	20241227	152900	661360	9980	9980	9980	9980	0
367	20241227	152800	661360	9980	9980	9980	9980	0
368	20241227	152700	661360	9980	9980	9980	9980	0
369	20241227	152600	661360	9980	9980	9980	9980	0
370	20241227	152500	661360	9980	9980	9980	9980	0
371	20241227	152400	661360	9980	9980	9980	9980	0
372	20241227	152300	661360	9980	9980	9980	9980	0
373	20241227	152200	661360	9980	9980	9980	9980	0
374	20241227	152100	661360	9980	9980	9980	9980	0
375	20241227	152000	661360	9980	9980	9980	9980	0
376	20241227	151900	661360	9980	9400	9980	9400	53
377	20241227	151800	141000	9200	9200	9200	9200	0
378	20241227	151700	141000	9200	9200	9200	9200	0
379	20241227	151600	141000	9200	9200	9200	9200	0
380	20241227	151500	141000	9200	9200	9200	9200	0
381	20241227	151400	141000	9200	9200	9200	9200	0
382	20241227	151300	141000	9200	9200	9200	9200	0
383	20241227	151200	141000	9200	9200	9200	9200	0
384	20241227	151100	141000	9200	9200	9200	9200	0
385	20241227	151000	141000	9200	9200	9200	9200	0
386	20241227	150900	141000	9200	9200	9200	9200	0
387	20241227	150800	141000	9200	9200	9200	9200	0
388	20241227	150700	141000	9200	9200	9200	9200	0
389	20241227	150600	141000	9200	9200	9200	9200	0
390	20241227	150500	141000	9200	9200	9200	9200	0
391	20241227	150400	141000	9200	9200	9200	9200	0
392	20241227	150300	141000	9200	9200	9200	9200	0
393	20241227	150200	141000	9200	9200	9200	9200	0
394	20241227	150100	141000	9200	9200	9200	9200	0
395	20241227	150000	141000	9200	9200	9200	9200	0
396	20241227	145900	141000	9200	9200	9200	9200	0
397	20241227	145800	141000	9200	9200	9200	9200	0
398	20241227	145700	141000	9200	9200	9200	9200	0
399	20241227	145600	141000	9200	9200	9200	9200	0
400	20241227	145500	141000	9200	9200	9200	9200	0
401	20241227	145400	141000	9200	9200	9200	9200	0
402	20241227	145300	141000	9200	9200	9200	9200	0
403	20241227	145200	141000	9200	9200	9200	9200	0
404	20241227	145100	141000	9200	9200	9200	9200	0
405	20241227	145000	141000	9200	9200	9200	9200	0
406	20241227	144900	141000	9200	9200	9200	9200	0
407	20241227	144800	141000	9200	9200	9200	9200	0
408	20241227	144700	141000	9200	9200	9200	9200	0
409	20241227	144600	141000	9200	9200	9200	9200	0
410	20241227	144500	141000	9200	9200	9200	9200	0
411	20241227	144400	141000	9200	9200	9200	9200	0
412	20241227	144300	141000	9200	9200	9200	9200	0
413	20241227	144200	141000	9200	9200	9200	9200	0
414	20241227	144100	141000	9200	9200	9200	9200	0
415	20241227	144000	141000	9200	9200	9200	9200	0
416	20241227	143900	141000	9200	9200	9200	9200	0
417	20241227	143800	141000	9200	9200	9200	9200	0
418	20241227	143700	141000	9200	9200	9200	9200	0
419	20241227	143600	141000	9200	9200	9200	9200	0
420	20241227	143500	141000	9200	9200	9200	9200	0
421	20241227	143400	141000	9200	9200	9200	9200	0
422	20241227	143300	141000	9200	9200	9200	9200	0
423	20241227	143200	141000	9200	9200	9200	9200	0
424	20241227	143100	141000	9200	9200	9200	9200	0
425	20241227	143000	141000	9200	9200	9200	9200	0
426	20241227	142900	141000	9200	9200	9200	9200	0
427	20241227	142800	141000	9200	9200	9200	9200	0
428	20241227	142700	141000	9200	9200	9200	9200	0
429	20241227	142600	141000	9200	9200	9200	9200	0
430	20241227	142500	141000	9200	9200	9200	9200	0
431	20241227	142400	141000	9200	9200	9200	9200	0
432	20241227	142300	141000	9200	9200	9200	9200	0
433	20241227	142200	141000	9200	9200	9200	9200	0
434	20241227	142100	141000	9200	9200	9200	9200	0
435	20241227	142000	141000	9200	9200	9200	9200	0
436	20241227	141900	141000	9200	9200	9200	9200	0
437	20241227	141800	141000	9200	9200	9200	9200	0
438	20241227	141700	141000	9200	9200	9200	9200	0
439	20241227	141600	141000	9200	9200	9200	9200	0
440	20241227	141500	141000	9200	9200	9200	9200	0
441	20241227	141400	141000	9200	9200	9200	9200	0
442	20241227	141300	141000	9200	9200	9200	9200	0
443	20241227	141200	141000	9200	9200	9200	9200	0
444	20241227	141100	141000	9200	9200	9200	9200	0
445	20241227	141000	141000	9200	9200	9200	9200	0
446	20241227	140900	141000	9200	9200	9200	9200	0
447	20241227	140800	141000	9200	9200	9200	9200	0
448	20241227	140700	141000	9200	9200	9200	9200	0
449	20241227	140600	141000	9200	9200	9200	9200	0
450	20241227	140500	141000	9200	9200	9200	9200	0
451	20241227	140400	141000	9200	9200	9200	9200	0
452	20241227	140300	141000	9200	9200	9200	9200	0
453	20241227	140200	141000	9200	9200	9200	9200	0
454	20241227	140100	141000	9200	9200	9200	9200	0
455	20241227	140000	141000	9200	9200	9200	9200	0
456	20241227	135900	141000	9200	9200	9200	9200	0
457	20241227	135800	141000	9200	9200	9200	9200	0
458	20241227	135700	141000	9200	9200	9200	9200	0
459	20241227	135600	141000	9200	9200	9200	9200	0
460	20241227	135500	141000	9200	9200	9200	9200	0
461	20241227	135400	141000	9200	9200	9200	9200	0
462	20241227	135300	141000	9200	9200	9200	9200	0
463	20241227	135200	141000	9200	9200	9200	9200	0
464	20241227	135100	141000	9200	9200	9200	9200	0
465	20241227	135000	141000	9200	9200	9200	9200	0
466	20241227	134900	141000	9200	9200	9200	9200	0
467	20241227	134800	141000	9200	9200	9200	9200	0
468	20241227	134700	141000	9200	9200	9200	9200	0
469	20241227	134600	141000	9200	9200	9200	9200	0
470	20241227	134500	141000	9200	9200	9200	9200	0
471	20241227	134400	141000	9200	9200	9200	9200	0
472	20241227	134300	141000	9200	9200	9200	9200	0
473	20241227	134200	141000	9200	9200	9200	9200	0
474	20241227	134100	141000	9200	9200	9200	9200	0
475	20241227	134000	141000	9200	9200	9200	9200	0
476	20241227	133900	141000	9200	9200	9200	9200	0
477	20241227	133800	141000	9200	9200	9200	9200	0
478	20241227	133700	141000	9200	9200	9200	9200	0
479	20241227	133600	141000	9200	9200	9200	9200	0
480	20241227	133500	141000	9200	9200	9200	9200	0
481	20241227	133400	141000	9200	9200	9200	9200	0
482	20241227	133300	141000	9200	9200	9200	9200	0
483	20241227	133200	141000	9200	9200	9200	9200	0
484	20241227	133100	141000	9200	9200	9200	9200	0
485	20241227	133000	141000	9200	9200	9200	9200	0
486	20241227	132900	141000	9200	9200	9200	9200	0
487	20241227	132800	141000	9200	9200	9200	9200	0
488	20241227	132700	141000	9200	9200	9200	9200	0
489	20241227	132600	141000	9200	9200	9200	9200	0
490	20241227	132500	141000	9200	9200	9200	9200	0
491	20241227	132400	141000	9200	9200	9200	9200	0
492	20241227	132300	141000	9200	9200	9200	9200	0
493	20241227	132200	141000	9200	9200	9200	9200	0
494	20241227	132100	141000	9200	9200	9200	9200	0
495	20241227	132000	141000	9200	9200	9200	9200	0
496	20241227	131900	141000	9200	9200	9200	9200	0
497	20241227	131800	141000	9200	9200	9200	9200	0
498	20241227	131700	141000	9200	9200	9200	9200	0
499	20241227	131600	141000	9200	9200	9200	9200	0
500	20241227	131500	141000	9200	9200	9200	9200	0
501	20241227	131400	141000	9200	9200	9200	9200	0
502	20241227	131300	141000	9200	9200	9200	9200	0
503	20241227	131200	141000	9200	9200	9200	9200	0
504	20241227	131100	141000	9200	9200	9200	9200	0
505	20241227	131000	141000	9200	9200	9200	9200	0
506	20241227	130900	141000	9200	9200	9200	9200	0
507	20241227	130800	141000	9200	9200	9200	9200	0
508	20241227	130700	141000	9200	9200	9200	9200	0
509	20241227	130600	141000	9200	9200	9200	9200	0
510	20241227	130500	141000	9200	9200	9200	9200	0
511	20241227	130400	141000	9200	9200	9200	9200	0
512	20241227	130300	141000	9200	9200	9200	9200	0
513	20241227	130200	141000	9200	9200	9200	9200	0
514	20241227	130100	141000	9200	9200	9200	9200	0
515	20241227	130000	141000	9200	9200	9200	9200	0
516	20241227	125900	141000	9200	9200	9200	9200	0
517	20241227	125800	141000	9200	9200	9200	9200	0
518	20241227	125700	141000	9200	9200	9200	9200	0
519	20241227	125600	141000	9200	9200	9200	9200	0
520	20241227	125500	141000	9200	9200	9200	9200	0
521	20241227	125400	141000	9200	9200	9200	9200	0
522	20241227	125300	141000	9200	9200	9200	9200	0
523	20241227	125200	141000	9200	9200	9200	9200	0
524	20241227	125100	141000	9200	9200	9200	9200	0
525	20241227	125000	141000	9200	9200	9200	9200	0
526	20241227	124900	141000	9200	9200	9200	9200	0
527	20241227	124800	141000	9200	9200	9200	9200	0
528	20241227	124700	141000	9200	9200	9200	9200	0
529	20241227	124600	141000	9200	9200	9200	9200	0
530	20241227	124500	141000	9200	9200	9200	9200	0
531	20241227	124400	141000	9200	9200	9200	9200	0
532	20241227	124300	141000	9200	9600	9600	9200	15
533	20241227	124200	0	9950	9950	9950	9950	0
534	20241227	124100	0	9950	9950	9950	9950	0
535	20241227	124000	0	9950	9950	9950	9950	0
536	20241227	123900	0	9950	9950	9950	9950	0
537	20241227	123800	0	9950	9950	9950	9950	0
538	20241227	123700	0	9950	9950	9950	9950	0
539	20241227	123600	0	9950	9950	9950	9950	0
540	20241227	123500	0	9950	9950	9950	9950	0
541	20241227	123400	0	9950	9950	9950	9950	0
542	20241227	123300	0	9950	9950	9950	9950	0
543	20241227	123200	0	9950	9950	9950	9950	0
544	20241227	123100	0	9950	9950	9950	9950	0
545	20241227	123000	0	9950	9950	9950	9950	0
546	20241227	122900	0	9950	9950	9950	9950	0
547	20241227	122800	0	9950	9950	9950	9950	0
548	20241227	122700	0	9950	9950	9950	9950	0
549	20241227	122600	0	9950	9950	9950	9950	0
550	20241227	122500	0	9950	9950	9950	9950	0
551	20241227	122400	0	9950	9950	9950	9950	0
552	20241227	122300	0	9950	9950	9950	9950	0
553	20241227	122200	0	9950	9950	9950	9950	0
554	20241227	122100	0	9950	9950	9950	9950	0
555	20241227	122000	0	9950	9950	9950	9950	0
556	20241227	121900	0	9950	9950	9950	9950	0
557	20241227	121800	0	9950	9950	9950	9950	0
558	20241227	121700	0	9950	9950	9950	9950	0
559	20241227	121600	0	9950	9950	9950	9950	0
560	20241227	121500	0	9950	9950	9950	9950	0
561	20241227	121400	0	9950	9950	9950	9950	0
562	20241227	121300	0	9950	9950	9950	9950	0
563	20241227	121200	0	9950	9950	9950	9950	0
564	20241227	121100	0	9950	9950	9950	9950	0
565	20241227	121000	0	9950	9950	9950	9950	0
566	20241227	120900	0	9950	9950	9950	9950	0
567	20241227	120800	0	9950	9950	9950	9950	0
568	20241227	120700	0	9950	9950	9950	9950	0
569	20241227	120600	0	9950	9950	9950	9950	0
570	20241227	120500	0	9950	9950	9950	9950	0
571	20241227	120400	0	9950	9950	9950	9950	0
572	20241227	120300	0	9950	9950	9950	9950	0
573	20241227	120200	0	9950	9950	9950	9950	0
574	20241227	120100	0	9950	9950	9950	9950	0
575	20241227	120000	0	9950	9950	9950	9950	0
576	20241227	115900	0	9950	9950	9950	9950	0
577	20241227	115800	0	9950	9950	9950	9950	0
578	20241227	115700	0	9950	9950	9950	9950	0
579	20241227	115600	0	9950	9950	9950	9950	0
580	20241227	115500	0	9950	9950	9950	9950	0
581	20241227	115400	0	9950	9950	9950	9950	0
582	20241227	115300	0	9950	9950	9950	9950	0
583	20241227	115200	0	9950	9950	9950	9950	0
584	20241227	115100	0	9950	9950	9950	9950	0
585	20241227	115000	0	9950	9950	9950	9950	0
586	20241227	114900	0	9950	9950	9950	9950	0
587	20241227	114800	0	9950	9950	9950	9950	0
588	20241227	114700	0	9950	9950	9950	9950	0
589	20241227	114600	0	9950	9950	9950	9950	0
590	20241227	114500	0	9950	9950	9950	9950	0
591	20241227	114400	0	9950	9950	9950	9950	0
592	20241227	114300	0	9950	9950	9950	9950	0
593	20241227	114200	0	9950	9950	9950	9950	0
594	20241227	114100	0	9950	9950	9950	9950	0
595	20241227	114000	0	9950	9950	9950	9950	0
596	20241227	113900	0	9950	9950	9950	9950	0
597	20241227	113800	0	9950	9950	9950	9950	0
598	20241227	113700	0	9950	9950	9950	9950	0
599	20241227	113600	0	9950	9950	9950	9950	0
600	20241227	113500	0	9950	9950	9950	9950	0
601	20241227	113400	0	9950	9950	9950	9950	0
602	20241227	113300	0	9950	9950	9950	9950	0
603	20241227	113200	0	9950	9950	9950	9950	0
604	20241227	113100	0	9950	9950	9950	9950	0
605	20241227	113000	0	9950	9950	9950	9950	0
606	20241227	112900	0	9950	9950	9950	9950	0
607	20241227	112800	0	9950	9950	9950	9950	0
608	20241227	112700	0	9950	9950	9950	9950	0
609	20241227	112600	0	9950	9950	9950	9950	0
610	20241227	112500	0	9950	9950	9950	9950	0
611	20241227	112400	0	9950	9950	9950	9950	0
612	20241227	112300	0	9950	9950	9950	9950	0
613	20241227	112200	0	9950	9950	9950	9950	0
614	20241227	112100	0	9950	9950	9950	9950	0
615	20241227	112000	0	9950	9950	9950	9950	0
616	20241227	111900	0	9950	9950	9950	9950	0
617	20241227	111800	0	9950	9950	9950	9950	0
618	20241227	111700	0	9950	9950	9950	9950	0
619	20241227	111600	0	9950	9950	9950	9950	0
620	20241227	111500	0	9950	9950	9950	9950	0
621	20241227	111400	0	9950	9950	9950	9950	0
622	20241227	111300	0	9950	9950	9950	9950	0
623	20241227	111200	0	9950	9950	9950	9950	0
624	20241227	111100	0	9950	9950	9950	9950	0
625	20241227	111000	0	9950	9950	9950	9950	0
626	20241227	110900	0	9950	9950	9950	9950	0
627	20241227	110800	0	9950	9950	9950	9950	0
628	20241227	110700	0	9950	9950	9950	9950	0
629	20241227	110600	0	9950	9950	9950	9950	0
630	20241227	110500	0	9950	9950	9950	9950	0
631	20241227	110400	0	9950	9950	9950	9950	0
632	20241227	110300	0	9950	9950	9950	9950	0
633	20241227	110200	0	9950	9950	9950	9950	0
634	20241227	110100	0	9950	9950	9950	9950	0
635	20241227	110000	0	9950	9950	9950	9950	0
636	20241227	105900	0	9950	9950	9950	9950	0
637	20241227	105800	0	9950	9950	9950	9950	0
638	20241227	105700	0	9950	9950	9950	9950	0
639	20241227	105600	0	9950	9950	9950	9950	0
640	20241227	105500	0	9950	9950	9950	9950	0
641	20241227	105400	0	9950	9950	9950	9950	0
642	20241227	105300	0	9950	9950	9950	9950	0
643	20241227	105200	0	9950	9950	9950	9950	0
644	20241227	105100	0	9950	9950	9950	9950	0
645	20241227	105000	0	9950	9950	9950	9950	0
646	20241227	104900	0	9950	9950	9950	9950	0
647	20241227	104800	0	9950	9950	9950	9950	0
648	20241227	104700	0	9950	9950	9950	9950	0
649	20241227	104600	0	9950	9950	9950	9950	0
650	20241227	104500	0	9950	9950	9950	9950	0
651	20241227	104400	0	9950	9950	9950	9950	0
652	20241227	104300	0	9950	9950	9950	9950	0
653	20241227	104200	0	9950	9950	9950	9950	0
654	20241227	104100	0	9950	9950	9950	9950	0
655	20241227	104000	0	9950	9950	9950	9950	0
656	20241227	103900	0	9950	9950	9950	9950	0
657	20241227	103800	0	9950	9950	9950	9950	0
658	20241227	103700	0	9950	9950	9950	9950	0
659	20241227	103600	0	9950	9950	9950	9950	0
660	20241227	103500	0	9950	9950	9950	9950	0
661	20241227	103400	0	9950	9950	9950	9950	0
662	20241227	103300	0	9950	9950	9950	9950	0
663	20241227	103200	0	9950	9950	9950	9950	0
664	20241227	103100	0	9950	9950	9950	9950	0
665	20241227	103000	0	9950	9950	9950	9950	0
666	20241227	102900	0	9950	9950	9950	9950	0
667	20241227	102800	0	9950	9950	9950	9950	0
668	20241227	102700	0	9950	9950	9950	9950	0
669	20241227	102600	0	9950	9950	9950	9950	0
670	20241227	102500	0	9950	9950	9950	9950	0
671	20241227	102400	0	9950	9950	9950	9950	0
672	20241227	102300	0	9950	9950	9950	9950	0
673	20241227	102200	0	9950	9950	9950	9950	0
674	20241227	102100	0	9950	9950	9950	9950	0
675	20241227	102000	0	9950	9950	9950	9950	0
676	20241227	101900	0	9950	9950	9950	9950	0
677	20241227	101800	0	9950	9950	9950	9950	0
678	20241227	101700	0	9950	9950	9950	9950	0
679	20241227	101600	0	9950	9950	9950	9950	0
680	20241227	101500	0	9950	9950	9950	9950	0
681	20241227	101400	0	9950	9950	9950	9950	0
682	20241227	101300	0	9950	9950	9950	9950	0
683	20241227	101200	0	9950	9950	9950	9950	0
684	20241227	101100	0	9950	9950	9950	9950	0
685	20241227	101000	0	9950	9950	9950	9950	0
686	20241227	100900	0	9950	9950	9950	9950	0
687	20241227	100800	0	9950	9950	9950	9950	0
688	20241227	100700	0	9950	9950	9950	9950	0
689	20241227	100600	0	9950	9950	9950	9950	0
690	20241227	100500	0	9950	9950	9950	9950	0
691	20241227	100400	0	9950	9950	9950	9950	0
692	20241227	100300	0	9950	9950	9950	9950	0
693	20241227	100200	0	9950	9950	9950	9950	0
694	20241227	100100	0	9950	9950	9950	9950	0
695	20241227	100000	0	9950	9950	9950	9950	0
696	20241227	095900	0	9950	9950	9950	9950	0
697	20241227	095800	0	9950	9950	9950	9950	0
698	20241227	095700	0	9950	9950	9950	9950	0
699	20241227	095600	0	9950	9950	9950	9950	0
700	20241227	095500	0	9950	9950	9950	9950	0
701	20241227	095400	0	9950	9950	9950	9950	0
702	20241227	095300	0	9950	9950	9950	9950	0
703	20241227	095200	0	9950	9950	9950	9950	0
704	20241227	095100	0	9950	9950	9950	9950	0
705	20241227	095000	0	9950	9950	9950	9950	0
706	20241227	094900	0	9950	9950	9950	9950	0
707	20241227	094800	0	9950	9950	9950	9950	0
708	20241227	094700	0	9950	9950	9950	9950	0
709	20241227	094600	0	9950	9950	9950	9950	0
710	20241227	094500	0	9950	9950	9950	9950	0
711	20241227	094400	0	9950	9950	9950	9950	0
712	20241227	094300	0	9950	9950	9950	9950	0
713	20241227	094200	0	9950	9950	9950	9950	0
714	20241227	094100	0	9950	9950	9950	9950	0
715	20241227	094000	0	9950	9950	9950	9950	0
716	20241227	093900	0	9950	9950	9950	9950	0
717	20241227	093800	0	9950	9950	9950	9950	0
718	20241227	093700	0	9950	9950	9950	9950	0
719	20241227	093600	0	9950	9950	9950	9950	0
720	20241227	093500	0	9950	9950	9950	9950	0
721	20241227	093400	0	9950	9950	9950	9950	0
722	20241227	093300	0	9950	9950	9950	9950	0
723	20241227	093200	0	9950	9950	9950	9950	0
724	20241227	093100	0	9950	9950	9950	9950	0
725	20241227	093000	0	9950	9950	9950	9950	0
726	20241227	092900	0	9950	9950	9950	9950	0
727	20241227	092800	0	9950	9950	9950	9950	0
728	20241227	092700	0	9950	9950	9950	9950	0
729	20241227	092600	0	9950	9950	9950	9950	0
730	20241227	092500	0	9950	9950	9950	9950	0
731	20241227	092400	0	9950	9950	9950	9950	0
732	20241227	092300	0	9950	9950	9950	9950	0
733	20241227	092200	0	9950	9950	9950	9950	0
734	20241227	092100	0	9950	9950	9950	9950	0
735	20241227	092000	0	9950	9950	9950	9950	0
736	20241227	091900	0	9950	9950	9950	9950	0
737	20241227	091800	0	9950	9950	9950	9950	0
738	20241227	091700	0	9950	9950	9950	9950	0
739	20241227	091600	0	9950	9950	9950	9950	0
740	20241227	091500	0	9950	9950	9950	9950	0
741	20241227	091400	0	9950	9950	9950	9950	0
742	20241227	091300	0	9950	9950	9950	9950	0
743	20241227	091200	0	9950	9950	9950	9950	0
744	20241227	091100	0	9950	9950	9950	9950	0
745	20241227	091000	0	9950	9950	9950	9950	0
746	20241227	090900	0	9950	9950	9950	9950	0
747	20241227	090800	0	9950	9950	9950	9950	0
748	20241227	090700	0	9950	9950	9950	9950	0
749	20241227	090600	0	9950	9950	9950	9950	0
750	20241227	090500	0	9950	9950	9950	9950	0
751	20241227	090400	0	9950	9950	9950	9950	0
752	20241227	090300	0	9950	9950	9950	9950	0
753	20241227	090200	0	9950	9950	9950	9950	0
754	20241227	090100	0	9950	9950	9950	9950	0
755	20241227	090000	0	9950	9950	9950	9950	0