KissMeData/447690/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	214300	3280	3280	3280	3280	3280	1
3	20241224	214200	3280	3280	3280	3280	3280	0
4	20241224	214100	3280	3280	3280	3280	3280	0
5	20241224	214000	3280	3280	3280	3280	3280	0
6	20241224	213900	3280	3280	3280	3280	3280	0
7	20241224	213800	3280	3280	3280	3280	3280	0
8	20241224	213700	3280	3280	3280	3280	3280	0
9	20241224	213600	3280	3280	3280	3280	3280	0
10	20241224	213500	3280	3280	3280	3280	3280	0
11	20241224	213400	3280	3280	3280	3280	3280	0
12	20241224	213300	3280	3280	3280	3280	3280	0
13	20241224	213200	3280	3280	3280	3280	3280	0
14	20241224	213100	3280	3280	3280	3280	3280	0
15	20241224	213000	3280	3280	3280	3280	3280	0
16	20241224	212900	3280	3280	3280	3280	3280	0
17	20241224	212800	3280	3280	3280	3280	3280	0
18	20241224	212700	3280	3280	3280	3280	3280	0
19	20241224	212600	3280	3280	3280	3280	3280	0
20	20241224	212500	3280	3280	3280	3280	3280	0
21	20241224	212400	3280	3280	3280	3280	3280	0
22	20241224	212300	3280	3280	3280	3280	3280	0
23	20241224	212200	3280	3280	3280	3280	3280	0
24	20241224	212100	3280	3280	3280	3280	3280	0
25	20241224	212000	3280	3280	3280	3280	3280	0
26	20241224	211900	3280	3280	3280	3280	3280	0
27	20241224	211800	3280	3280	3280	3280	3280	0
28	20241224	211700	3280	3280	3280	3280	3280	0
29	20241224	211600	3280	3280	3280	3280	3280	0
30	20241224	211500	3280	3280	3280	3280	3280	0
31	20241224	211400	3280	3280	3280	3280	3280	0
32	20241224	211300	3280	3280	3280	3280	3280	1
33	20241224	211200	3280	3280	3280	3280	3280	0
34	20241224	211100	3280	3280	3280	3280	3280	0
35	20241224	211000	3280	3280	3280	3280	3280	0
36	20241224	210900	3280	3280	3280	3280	3280	0
37	20241224	210800	3280	3280	3280	3280	3280	0
38	20241224	210700	3280	3280	3280	3280	3280	0
39	20241224	210600	3280	3280	3280	3280	3280	0
40	20241224	210500	3280	3280	3280	3280	3280	0
41	20241224	210400	3280	3280	3280	3280	3280	0
42	20241224	210300	3280	3280	3280	3280	3280	0
43	20241224	210200	3280	3280	3280	3280	3280	0
44	20241224	210100	3280	3280	3280	3280	3280	0
45	20241224	210000	3280	3280	3280	3280	3280	0
46	20241224	205900	3280	3280	3280	3280	3280	0
47	20241224	205800	3280	3280	3280	3280	3280	0
48	20241224	205700	3280	3280	3280	3280	3280	0
49	20241224	205600	3280	3280	3280	3280	3280	0
50	20241224	205500	3280	3280	3280	3280	3280	0
51	20241224	205400	3280	3280	3280	3280	3280	0
52	20241224	205300	3280	3280	3280	3280	3280	0
53	20241224	205200	3280	3280	3280	3280	3280	0
54	20241224	205100	3280	3280	3280	3280	3280	0
55	20241224	205000	3280	3280	3280	3280	3280	0
56	20241224	204900	3280	3280	3280	3280	3280	0
57	20241224	204800	3280	3280	3280	3280	3280	0
58	20241224	204700	3280	3280	3280	3280	3280	0
59	20241224	204600	3280	3280	3280	3280	3280	0
60	20241224	204500	3280	3280	3280	3280	3280	0
61	20241224	204400	3280	3280	3280	3280	3280	0
62	20241224	204300	3280	3280	3280	3280	3280	1
63	20241224	204200	3280	3280	3280	3280	3280	0
64	20241224	204100	3280	3280	3280	3280	3280	0
65	20241224	204000	3280	3280	3280	3280	3280	0
66	20241224	203900	3280	3280	3280	3280	3280	0
67	20241224	203800	3280	3280	3280	3280	3280	0
68	20241224	203700	3280	3280	3280	3280	3280	0
69	20241224	203600	3280	3280	3280	3280	3280	0
70	20241224	203500	3280	3280	3280	3280	3280	0
71	20241224	203400	3280	3280	3280	3280	3280	0
72	20241224	203300	3280	3280	3280	3280	3280	0
73	20241224	203200	3280	3280	3280	3280	3280	0
74	20241224	203100	3280	3280	3280	3280	3280	0
75	20241224	203000	3280	3280	3280	3280	3280	0
76	20241224	202900	3280	3280	3280	3280	3280	0
77	20241224	202800	3280	3280	3280	3280	3280	0
78	20241224	202700	3280	3280	3280	3280	3280	0
79	20241224	202600	3280	3280	3280	3280	3280	0
80	20241224	202500	3280	3280	3280	3280	3280	0
81	20241224	202400	3280	3280	3280	3280	3280	0
82	20241224	202300	3280	3280	3280	3280	3280	0
83	20241224	202200	3280	3280	3280	3280	3280	0
84	20241224	202100	3280	3280	3280	3280	3280	0
85	20241224	202000	3280	3280	3280	3280	3280	0
86	20241224	201900	3280	3280	3280	3280	3280	0
87	20241224	201800	3280	3280	3280	3280	3280	0
88	20241224	201700	3280	3280	3280	3280	3280	0
89	20241224	201600	3280	3280	3280	3280	3280	0
90	20241224	201500	3280	3280	3280	3280	3280	0
91	20241224	201400	3280	3280	3280	3280	3280	0
92	20241224	201300	3280	3280	3280	3280	3280	1
93	20241224	201200	3280	3280	3280	3280	3280	0
94	20241224	201100	3280	3280	3280	3280	3280	0
95	20241224	201000	3280	3280	3280	3280	3280	0
96	20241224	200900	3280	3280	3280	3280	3280	0
97	20241224	200800	3280	3280	3280	3280	3280	0
98	20241224	200700	3280	3280	3280	3280	3280	0
99	20241224	200600	3280	3280	3280	3280	3280	0
100	20241224	200500	3280	3280	3280	3280	3280	0
101	20241224	200400	3280	3280	3280	3280	3280	0
102	20241224	200300	3280	3280	3280	3280	3280	0
103	20241224	200200	3280	3280	3280	3280	3280	0
104	20241224	200100	3280	3280	3280	3280	3280	0
105	20241224	200000	3280	3280	3280	3280	3280	0
106	20241224	195900	3280	3280	3280	3280	3280	0
107	20241224	195800	3280	3280	3280	3280	3280	0
108	20241224	195700	3280	3280	3280	3280	3280	0
109	20241224	195600	3280	3280	3280	3280	3280	0
110	20241224	195500	3280	3280	3280	3280	3280	0
111	20241224	195400	3280	3280	3280	3280	3280	0
112	20241224	195300	3280	3280	3280	3280	3280	0
113	20241224	195200	3280	3280	3280	3280	3280	0
114	20241224	195100	3280	3280	3280	3280	3280	0
115	20241224	195000	3280	3280	3280	3280	3280	0
116	20241224	194900	3280	3280	3280	3280	3280	0
117	20241224	194800	3280	3280	3280	3280	3280	0
118	20241224	194700	3280	3280	3280	3280	3280	0
119	20241224	194600	3280	3280	3280	3280	3280	0
120	20241224	194500	3280	3280	3280	3280	3280	0
121	20241224	194400	3280	3280	3280	3280	3280	0
122	20241224	194300	3280	3280	3280	3280	3280	1
123	20241224	194200	3280	3280	3280	3280	3280	0
124	20241224	194100	3280	3280	3280	3280	3280	0
125	20241224	194000	3280	3280	3280	3280	3280	0
126	20241224	193900	3280	3280	3280	3280	3280	0
127	20241224	193800	3280	3280	3280	3280	3280	0
128	20241224	193700	3280	3280	3280	3280	3280	0
129	20241224	193600	3280	3280	3280	3280	3280	0
130	20241224	193500	3280	3280	3280	3280	3280	0
131	20241224	193400	3280	3280	3280	3280	3280	0
132	20241224	193300	3280	3280	3280	3280	3280	0
133	20241224	193200	3280	3280	3280	3280	3280	0
134	20241224	193100	3280	3280	3280	3280	3280	0
135	20241224	193000	3280	3280	3280	3280	3280	0
136	20241224	192900	3280	3280	3280	3280	3280	0
137	20241224	192800	3280	3280	3280	3280	3280	0
138	20241224	192700	3280	3280	3280	3280	3280	0
139	20241224	192600	3280	3280	3280	3280	3280	0
140	20241224	192500	3280	3280	3280	3280	3280	0
141	20241224	192400	3280	3280	3280	3280	3280	0
142	20241224	192300	3280	3280	3280	3280	3280	0
143	20241224	192200	3280	3280	3280	3280	3280	0
144	20241224	192100	3280	3280	3280	3280	3280	0
145	20241224	192000	3280	3280	3280	3280	3280	0
146	20241224	191900	3280	3280	3280	3280	3280	0
147	20241224	191800	3280	3280	3280	3280	3280	0
148	20241224	191700	3280	3280	3280	3280	3280	0
149	20241224	191600	3280	3280	3280	3280	3280	0
150	20241224	191500	3280	3280	3280	3280	3280	0
151	20241224	191400	3280	3280	3280	3280	3280	0
152	20241224	191300	3280	3280	3280	3280	3280	1
153	20241224	191200	3280	3280	3280	3280	3280	0
154	20241224	191100	3280	3280	3280	3280	3280	0
155	20241224	191000	3280	3280	3280	3280	3280	0
156	20241224	190900	3280	3280	3280	3280	3280	0
157	20241224	190800	3280	3280	3280	3280	3280	0
158	20241224	190700	3280	3280	3280	3280	3280	0
159	20241224	190600	3280	3280	3280	3280	3280	0
160	20241224	190500	3280	3280	3280	3280	3280	0
161	20241224	190400	3280	3280	3280	3280	3280	0
162	20241224	190300	3280	3280	3280	3280	3280	0
163	20241224	190200	3280	3280	3280	3280	3280	0
164	20241224	190100	3280	3280	3280	3280	3280	0
165	20241224	190000	3280	3280	3280	3280	3280	0
166	20241224	185900	3280	3280	3280	3280	3280	0
167	20241224	185800	3280	3280	3280	3280	3280	0
168	20241224	185700	3280	3280	3280	3280	3280	0
169	20241224	185600	3280	3280	3280	3280	3280	0
170	20241224	185500	3280	3280	3280	3280	3280	0
171	20241224	185400	3280	3280	3280	3280	3280	0
172	20241224	185300	3280	3280	3280	3280	3280	0
173	20241224	185200	3280	3280	3280	3280	3280	0
174	20241224	185100	3280	3280	3280	3280	3280	0
175	20241224	185000	3280	3280	3280	3280	3280	0
176	20241224	184900	3280	3280	3280	3280	3280	0
177	20241224	184800	3280	3280	3280	3280	3280	0
178	20241224	184700	3280	3280	3280	3280	3280	0
179	20241224	184600	3280	3280	3280	3280	3280	0
180	20241224	184500	3280	3280	3280	3280	3280	0
181	20241224	184400	3280	3280	3280	3280	3280	0
182	20241224	184300	3280	3280	3280	3280	3280	1
183	20241224	184200	3280	3280	3280	3280	3280	0
184	20241224	184100	3280	3280	3280	3280	3280	0
185	20241224	184000	3280	3280	3280	3280	3280	0
186	20241224	183900	3280	3280	3280	3280	3280	0
187	20241224	183800	3280	3280	3280	3280	3280	0
188	20241224	183700	3280	3280	3280	3280	3280	0
189	20241224	183600	3280	3280	3280	3280	3280	0
190	20241224	183500	3280	3280	3280	3280	3280	0
191	20241224	183400	3280	3280	3280	3280	3280	0
192	20241224	183300	3280	3280	3280	3280	3280	0
193	20241224	183200	3280	3280	3280	3280	3280	0
194	20241224	183100	3280	3280	3280	3280	3280	0
195	20241224	183000	3280	3280	3280	3280	3280	0
196	20241224	182900	3280	3280	3280	3280	3280	0
197	20241224	182800	3280	3280	3280	3280	3280	0
198	20241224	182700	3280	3280	3280	3280	3280	0
199	20241224	182600	3280	3280	3280	3280	3280	0
200	20241224	182500	3280	3280	3280	3280	3280	0
201	20241224	182400	3280	3280	3280	3280	3280	0
202	20241224	182300	3280	3280	3280	3280	3280	0
203	20241224	182200	3280	3280	3280	3280	3280	0
204	20241224	182100	3280	3280	3280	3280	3280	0
205	20241224	182000	3280	3280	3280	3280	3280	0
206	20241224	181900	3280	3280	3280	3280	3280	0
207	20241224	181800	3280	3280	3280	3280	3280	0
208	20241224	181700	3280	3280	3280	3280	3280	0
209	20241224	181600	3280	3280	3280	3280	3280	0
210	20241224	181500	3280	3280	3280	3280	3280	0
211	20241224	181400	3280	3280	3280	3280	3280	0
212	20241224	181300	3280	3280	3280	3280	3280	1
213	20241224	181200	3280	3280	3280	3280	3280	0
214	20241224	181100	3280	3280	3280	3280	3280	0
215	20241224	181000	3280	3280	3280	3280	3280	0
216	20241224	180900	3280	3280	3280	3280	3280	0
217	20241224	180800	3280	3280	3280	3280	3280	0
218	20241224	180700	3280	3280	3280	3280	3280	0
219	20241224	180600	3280	3280	3280	3280	3280	0
220	20241224	180500	3280	3280	3280	3280	3280	0
221	20241224	180400	3280	3280	3280	3280	3280	0
222	20241224	180300	3280	3280	3280	3280	3280	0
223	20241224	180200	3280	3280	3280	3280	3280	0
224	20241224	180100	3280	3280	3280	3280	3280	0
225	20241224	180000	3280	3280	3280	3280	3280	0
226	20241224	175900	3280	3280	3280	3280	3280	0
227	20241224	175800	3280	3280	3280	3280	3280	0
228	20241224	175700	3280	3280	3280	3280	3280	0
229	20241224	175600	3280	3280	3280	3280	3280	0
230	20241224	175500	3280	3280	3280	3280	3280	0
231	20241224	175400	3280	3280	3280	3280	3280	0
232	20241224	175300	3280	3280	3280	3280	3280	0
233	20241224	175200	3280	3280	3280	3280	3280	0
234	20241224	175100	3280	3280	3280	3280	3280	0
235	20241224	175000	3280	3280	3280	3280	3280	0
236	20241224	174900	3280	3280	3280	3280	3280	0
237	20241224	174800	3280	3280	3280	3280	3280	0
238	20241224	174700	3280	3280	3280	3280	3280	0
239	20241224	174600	3280	3280	3280	3280	3280	0
240	20241224	174500	3280	3280	3280	3280	3280	0
241	20241224	174400	3280	3280	3280	3280	3280	0
242	20241224	174300	3280	3280	3280	3280	3280	1
243	20241224	174200	3280	3280	3280	3280	3280	0
244	20241224	174100	3280	3280	3280	3280	3280	0
245	20241224	174000	3280	3280	3280	3280	3280	0
246	20241224	173900	3280	3280	3280	3280	3280	0
247	20241224	173800	3280	3280	3280	3280	3280	0
248	20241224	173700	3280	3280	3280	3280	3280	0
249	20241224	173600	3280	3280	3280	3280	3280	0
250	20241224	173500	3280	3280	3280	3280	3280	0
251	20241224	173400	3280	3280	3280	3280	3280	0
252	20241224	173300	3280	3280	3280	3280	3280	0
253	20241224	173200	3280	3280	3280	3280	3280	0
254	20241224	173100	3280	3280	3280	3280	3280	0
255	20241224	173000	3280	3280	3280	3280	3280	0
256	20241224	172900	3280	3280	3280	3280	3280	0
257	20241224	172800	3280	3280	3280	3280	3280	0
258	20241224	172700	3280	3280	3280	3280	3280	0
259	20241224	172600	3280	3280	3280	3280	3280	0
260	20241224	172500	3280	3280	3280	3280	3280	0
261	20241224	172400	3280	3280	3280	3280	3280	0
262	20241224	172300	3280	3280	3280	3280	3280	0
263	20241224	172200	3280	3280	3280	3280	3280	0
264	20241224	172100	3280	3280	3280	3280	3280	0
265	20241224	172000	3280	3280	3280	3280	3280	0
266	20241224	171900	3280	3280	3280	3280	3280	0
267	20241224	171800	3280	3280	3280	3280	3280	0
268	20241224	171700	3280	3280	3280	3280	3280	0
269	20241224	171600	3280	3280	3280	3280	3280	0
270	20241224	171500	3280	3280	3280	3280	3280	0
271	20241224	171400	3280	3280	3280	3280	3280	0
272	20241224	171300	3280	3280	3280	3280	3280	1
273	20241224	171200	3280	3280	3280	3280	3280	0
274	20241224	171100	3280	3280	3280	3280	3280	0
275	20241224	171000	3280	3280	3280	3280	3280	0
276	20241224	170900	3280	3280	3280	3280	3280	0
277	20241224	170800	3280	3280	3280	3280	3280	0
278	20241224	170700	3280	3280	3280	3280	3280	0
279	20241224	170600	3280	3280	3280	3280	3280	0
280	20241224	170500	3280	3280	3280	3280	3280	0
281	20241224	170400	3280	3280	3280	3280	3280	0
282	20241224	170300	3280	3280	3280	3280	3280	0
283	20241224	170200	3280	3280	3280	3280	3280	0
284	20241224	170100	3280	3280	3280	3280	3280	0
285	20241224	170000	3280	3280	3280	3280	3280	0
286	20241224	165900	3280	3280	3280	3280	3280	0
287	20241224	165800	3280	3280	3280	3280	3280	0
288	20241224	165700	3280	3280	3280	3280	3280	0
289	20241224	165600	3280	3280	3280	3280	3280	0
290	20241224	165500	3280	3280	3280	3280	3280	0
291	20241224	165400	3280	3280	3280	3280	3280	0
292	20241224	165300	3280	3280	3280	3280	3280	0
293	20241224	165200	3280	3280	3280	3280	3280	0
294	20241224	165100	3280	3280	3280	3280	3280	0
295	20241224	165000	3280	3280	3280	3280	3280	0
296	20241224	164900	3280	3280	3280	3280	3280	0
297	20241224	164800	3280	3280	3280	3280	3280	0
298	20241224	164700	3280	3280	3280	3280	3280	0
299	20241224	164600	3280	3280	3280	3280	3280	0
300	20241224	164500	3280	3280	3280	3280	3280	0
301	20241224	164400	3280	3280	3280	3280	3280	0
302	20241224	164300	3280	3280	3280	3280	3280	1
303	20241224	164200	3280	3280	3280	3280	3280	0
304	20241224	164100	3280	3280	3280	3280	3280	0
305	20241224	164000	3280	3280	3280	3280	3280	0
306	20241224	163900	3280	3280	3280	3280	3280	0
307	20241224	163800	3280	3280	3280	3280	3280	0
308	20241224	163700	3280	3280	3280	3280	3280	0
309	20241224	163600	3280	3280	3280	3280	3280	0
310	20241224	163500	3280	3280	3280	3280	3280	0
311	20241224	163400	3280	3280	3280	3280	3280	0
312	20241224	163300	3280	3280	3280	3280	3280	0
313	20241224	163200	3280	3280	3280	3280	3280	0
314	20241224	163100	3280	3280	3280	3280	3280	0
315	20241224	163000	3280	3280	3280	3280	3280	0
316	20241224	162900	3280	3280	3280	3280	3280	0
317	20241224	162800	3280	3280	3280	3280	3280	0
318	20241224	162700	3280	3280	3280	3280	3280	0
319	20241224	162600	3280	3280	3280	3280	3280	0
320	20241224	162500	3280	3280	3280	3280	3280	0
321	20241224	162400	3280	3280	3280	3280	3280	0
322	20241224	162300	3280	3280	3280	3280	3280	0
323	20241224	162200	3280	3280	3280	3280	3280	0
324	20241224	162100	3280	3280	3280	3280	3280	0
325	20241224	162000	3280	3280	3280	3280	3280	0
326	20241224	161900	3280	3280	3280	3280	3280	0
327	20241224	161800	3280	3280	3280	3280	3280	0
328	20241224	161700	3280	3280	3280	3280	3280	0
329	20241224	161600	3280	3280	3280	3280	3280	0
330	20241224	161500	3280	3280	3280	3280	3280	0
331	20241224	161400	3280	3280	3280	3280	3280	0
332	20241224	161300	3280	3280	3280	3280	3280	1
333	20241224	161200	3280	3280	3280	3280	3280	0
334	20241224	161100	3280	3280	3280	3280	3280	0
335	20241224	161000	3280	3280	3280	3280	3280	0
336	20241224	160900	3280	3280	3280	3280	3280	0
337	20241224	160800	3280	3280	3280	3280	3280	0
338	20241224	160700	3280	3280	3280	3280	3280	0
339	20241224	160600	3280	3280	3280	3280	3280	0
340	20241224	160500	3280	3280	3280	3280	3280	0
341	20241224	160400	3280	3280	3280	3280	3280	0
342	20241224	160300	3280	3280	3280	3280	3280	0
343	20241224	160200	3280	3280	3280	3280	3280	0
344	20241224	160100	3280	3280	3280	3280	3280	0
345	20241224	160000	3280	3280	3280	3280	3280	0
346	20241224	155900	3280	3280	3280	3280	3280	0
347	20241224	155800	3280	3280	3280	3280	3280	0
348	20241224	155700	3280	3280	3280	3280	3280	0
349	20241224	155600	3280	3280	3280	3280	3280	0
350	20241224	155500	3280	3280	3280	3280	3280	0
351	20241224	155400	3280	3280	3280	3280	3280	0
352	20241224	155300	3280	3280	3280	3280	3280	0
353	20241224	155200	3280	3280	3280	3280	3280	0
354	20241224	155100	3280	3280	3280	3280	3280	0
355	20241224	155000	3280	3280	3280	3280	3280	0
356	20241224	154900	3280	3280	3280	3280	3280	0
357	20241224	154800	3280	3280	3280	3280	3280	0
358	20241224	154700	3280	3280	3280	3280	3280	0
359	20241224	154600	3280	3280	3280	3280	3280	0
360	20241224	154500	3280	3280	3280	3280	3280	0
361	20241224	154400	3280	3280	3280	3280	3280	0
362	20241224	154300	3280	3280	3280	3280	3280	1
363	20241224	154200	3280	3280	3280	3280	3280	0
364	20241224	154100	3280	3280	3280	3280	3280	0
365	20241224	154000	3280	3280	3280	3280	3280	0
366	20241224	153900	3280	3280	3280	3280	3280	0
367	20241224	153800	3280	3280	3280	3280	3280	0
368	20241224	153700	3280	3280	3280	3280	3280	0
369	20241224	153600	3280	3280	3280	3280	3280	0
370	20241224	153500	3280	3280	3280	3280	3280	0
371	20241224	153400	3280	3280	3280	3280	3280	0
372	20241224	153300	3280	3280	3280	3280	3280	0
373	20241224	153200	3280	3280	3280	3280	3280	0
374	20241224	153100	3280	3280	3280	3280	3280	0
375	20241224	153000	3280	3280	3280	3280	3280	0
376	20241224	152900	3280	3280	3280	3280	3280	0
377	20241224	152800	3280	3280	3280	3280	3280	0
378	20241224	152700	3280	3280	3280	3280	3280	0
379	20241224	152600	3280	3280	3280	3280	3280	0
380	20241224	152500	3280	3280	3280	3280	3280	0
381	20241224	152400	3280	3280	3280	3280	3280	0
382	20241224	152300	3280	3280	3280	3280	3280	0
383	20241224	152200	3280	3280	3280	3280	3280	0
384	20241224	152100	3280	3280	3280	3280	3280	0
385	20241224	152000	3280	3280	3280	3280	3280	0
386	20241224	151900	3280	3280	3280	3280	3280	0
387	20241224	151800	3280	3280	3280	3280	3280	0
388	20241224	151700	3280	3280	3280	3280	3280	0
389	20241224	151600	3280	3280	3280	3280	3280	0
390	20241224	151500	3280	3280	3280	3280	3280	0
391	20241224	151400	3280	3280	3280	3280	3280	0
392	20241224	151300	3280	3280	3280	3280	3280	0
393	20241224	151200	3280	3280	3280	3280	3280	0
394	20241224	151100	3280	3280	3280	3280	3280	0
395	20241224	151000	3280	3280	3280	3280	3280	0
396	20241224	150900	3280	3280	3280	3280	3280	0
397	20241224	150800	3280	3280	3280	3280	3280	0
398	20241224	150700	3280	3280	3280	3280	3280	0
399	20241224	150600	3280	3280	3280	3280	3280	0
400	20241224	150500	3280	3280	3280	3280	3280	0
401	20241224	150400	3280	3280	3280	3280	3280	0
402	20241224	150300	3280	3280	3280	3280	3280	0
403	20241224	150200	3280	3280	3280	3280	3280	0
404	20241224	150100	3280	3280	3280	3280	3280	0
405	20241224	150000	3280	3280	3280	3280	3280	0
406	20241224	145900	3280	3280	3280	3280	3280	0
407	20241224	145800	3280	3280	3280	3280	3280	0
408	20241224	145700	3280	3280	3280	3280	3280	0
409	20241224	145600	3280	3280	3280	3280	3280	0
410	20241224	145500	3280	3280	3280	3280	3280	0
411	20241224	145400	3280	3280	3280	3280	3280	0
412	20241224	145300	3280	3280	3280	3280	3280	0
413	20241224	145200	3280	3280	3280	3280	3280	0
414	20241224	145100	3280	3280	3280	3280	3280	0
415	20241224	145000	3280	3280	3280	3280	3280	0
416	20241224	144900	3280	3280	3280	3280	3280	0
417	20241224	144800	3280	3280	3280	3280	3280	0
418	20241224	144700	3280	3280	3280	3280	3280	0
419	20241224	144600	3280	3280	3280	3280	3280	0
420	20241224	144500	3280	3280	3280	3280	3280	0
421	20241224	144400	3280	3280	3280	3280	3280	0
422	20241224	144300	3280	3280	3280	3280	3280	0
423	20241224	144200	3280	3280	3280	3280	3280	0
424	20241224	144100	3280	3280	3280	3280	3280	0
425	20241224	144000	3280	3280	3280	3280	3280	0
426	20241224	143900	3280	3280	3280	3280	3280	0
427	20241224	143800	3280	3280	3280	3280	3280	0
428	20241224	143700	3280	3280	3280	3280	3280	0
429	20241224	143600	3280	3280	3280	3280	3280	0
430	20241224	143500	3280	3280	3280	3280	3280	0
431	20241224	143400	3280	3280	3280	3280	3280	0
432	20241224	143300	3280	3280	3280	3280	3280	0
433	20241224	143200	3280	3280	3280	3280	3280	0
434	20241224	143100	3280	3280	3280	3280	3280	0
435	20241224	143000	3280	3280	3280	3280	3280	0
436	20241224	142900	3280	3280	3280	3280	3280	0
437	20241224	142800	3280	3280	3280	3280	3280	0
438	20241224	142700	3280	3280	3280	3280	3280	0
439	20241224	142600	3280	3280	3280	3280	3280	0
440	20241224	142500	3280	3280	3280	3280	3280	0
441	20241224	142400	3280	3280	3280	3280	3280	0
442	20241224	142300	3280	3280	3280	3280	3280	0
443	20241224	142200	3280	3280	3280	3280	3280	0
444	20241224	142100	3280	3280	3280	3280	3280	0
445	20241224	142000	3280	3280	3280	3280	3280	0
446	20241224	141900	3280	3280	3280	3280	3280	0
447	20241224	141800	3280	3280	3280	3280	3280	0
448	20241224	141700	3280	3280	3280	3280	3280	0
449	20241224	141600	3280	3280	3280	3280	3280	0
450	20241224	141500	3280	3280	3280	3280	3280	0
451	20241224	141400	3280	3280	3280	3280	3280	0
452	20241224	141300	3280	3280	3280	3280	3280	0
453	20241224	141200	3280	3280	3280	3280	3280	0
454	20241224	141100	3280	3280	3280	3280	3280	0
455	20241224	141000	3280	3280	3280	3280	3280	0
456	20241224	140900	3280	3280	3280	3280	3280	0
457	20241224	140800	3280	3280	3280	3280	3280	0
458	20241224	140700	3280	3280	3280	3280	3280	0
459	20241224	140600	3280	3280	3280	3280	3280	0
460	20241224	140500	3280	3280	3280	3280	3280	0
461	20241224	140400	3280	3280	3280	3280	3280	0
462	20241224	140300	3280	3280	3280	3280	3280	0
463	20241224	140200	3280	3280	3280	3280	3280	0
464	20241224	140100	3280	3280	3280	3280	3280	0
465	20241224	140000	3280	3280	3280	3280	3280	0
466	20241224	135900	3280	3280	3280	3280	3280	0
467	20241224	135800	3280	3280	3280	3280	3280	0
468	20241224	135700	3280	3280	3280	3280	3280	0
469	20241224	135600	3280	3280	3280	3280	3280	0
470	20241224	135500	3280	3280	3280	3280	3280	0
471	20241224	135400	3280	3280	3280	3280	3280	0
472	20241224	135300	3280	3280	3280	3280	3280	0
473	20241224	135200	3280	3280	3280	3280	3280	0
474	20241224	135100	3280	3280	3280	3280	3280	0
475	20241224	135000	3280	3280	3280	3280	3280	0
476	20241224	134900	3280	3280	3280	3280	3280	0
477	20241224	134800	3280	3280	3280	3280	3280	0
478	20241224	134700	3280	3280	3280	3280	3280	0
479	20241224	134600	3280	3280	3280	3280	3280	0
480	20241224	134500	3280	3280	3280	3280	3280	0
481	20241224	134400	3280	3280	3280	3280	3280	0
482	20241224	134300	3280	3280	3280	3280	3280	0
483	20241224	134200	3280	3280	3280	3280	3280	0
484	20241224	134100	3280	3280	3280	3280	3280	0
485	20241224	134000	3280	3280	3280	3280	3280	0
486	20241224	133900	3280	3280	3280	3280	3280	0
487	20241224	133800	3280	3280	3280	3280	3280	0
488	20241224	133700	3280	3280	3280	3280	3280	0
489	20241224	133600	3280	3280	3280	3280	3280	0
490	20241224	133500	3280	3280	3280	3280	3280	0
491	20241224	133400	3280	3280	3280	3280	3280	0
492	20241224	133300	3280	3280	3280	3280	3280	0
493	20241224	133200	3280	3280	3280	3280	3280	0
494	20241224	133100	3280	3280	3280	3280	3280	0
495	20241224	133000	3280	3280	3280	3280	3280	0
496	20241224	132900	3280	3280	3280	3280	3280	0
497	20241224	132800	3280	3280	3280	3280	3280	0
498	20241224	132700	3280	3280	3280	3280	3280	0
499	20241224	132600	3280	3280	3280	3280	3280	0
500	20241224	132500	3280	3280	3280	3280	3280	0
501	20241224	132400	3280	3280	3280	3280	3280	0
502	20241224	132300	3280	3280	3280	3280	3280	0
503	20241224	132200	3280	3280	3280	3280	3280	0
504	20241224	132100	3280	3280	3280	3280	3280	0
505	20241224	132000	3280	3280	3280	3280	3280	0
506	20241224	131900	3280	3280	3280	3280	3280	0
507	20241224	131800	3280	3280	3280	3280	3280	0
508	20241224	131700	3280	3280	3280	3280	3280	0
509	20241224	131600	3280	3280	3280	3280	3280	0
510	20241224	131500	3280	3280	3280	3280	3280	0
511	20241224	131400	3280	3280	3280	3280	3280	0
512	20241224	131300	3280	3280	3280	3280	3280	0
513	20241224	131200	3280	3280	3280	3280	3280	0
514	20241224	131100	3280	3280	3280	3280	3280	0
515	20241224	131000	3280	3280	3280	3280	3280	0
516	20241224	130900	3280	3280	3280	3280	3280	0
517	20241224	130800	3280	3280	3280	3280	3280	0
518	20241224	130700	3280	3280	3280	3280	3280	0
519	20241224	130600	3280	3280	3280	3280	3280	0
520	20241224	130500	3280	3280	3280	3280	3280	0
521	20241224	130400	3280	3280	3280	3280	3280	0
522	20241224	130300	3280	3280	3280	3280	3280	0
523	20241224	130200	3280	3280	3280	3280	3280	0
524	20241224	130100	3280	3280	3280	3280	3280	0
525	20241224	130000	3280	3280	3280	3280	3280	0
526	20241224	125900	3280	3280	3280	3280	3280	0
527	20241224	125800	3280	3280	3280	3280	3280	0
528	20241224	125700	3280	3280	3280	3280	3280	0
529	20241224	125600	3280	3280	3280	3280	3280	0
530	20241224	125500	3280	3280	3280	3280	3280	0
531	20241224	125400	3280	3280	3280	3280	3280	0
532	20241224	125300	3280	3280	3280	3280	3280	0
533	20241224	125200	3280	3280	3280	3280	3280	0
534	20241224	125100	3280	3280	3280	3280	3280	0
535	20241224	125000	3280	3280	3280	3280	3280	0
536	20241224	124900	3280	3280	3280	3280	3280	0
537	20241224	124800	3280	3280	3280	3280	3280	0
538	20241224	124700	3280	3280	3280	3280	3280	0
539	20241224	124600	3280	3280	3280	3280	3280	0
540	20241224	124500	3280	3280	3280	3280	3280	0
541	20241224	124400	3280	3280	3280	3280	3280	0
542	20241224	124300	3280	3280	3280	3280	3280	0
543	20241224	124200	3280	3280	3280	3280	3280	0
544	20241224	124100	3280	3280	3280	3280	3280	0
545	20241224	124000	3280	3280	3280	3280	3280	0
546	20241224	123900	3280	3280	3280	3280	3280	0
547	20241224	123800	3280	3280	3280	3280	3280	0
548	20241224	123700	3280	3280	3280	3280	3280	0
549	20241224	123600	3280	3280	3280	3280	3280	0
550	20241224	123500	3280	3280	3280	3280	3280	0
551	20241224	123400	3280	3280	3280	3280	3280	0
552	20241224	123300	3280	3280	3280	3280	3280	0
553	20241224	123200	3280	3280	3280	3280	3280	0
554	20241224	123100	3280	3280	3280	3280	3280	0
555	20241224	123000	3280	3280	3280	3280	3280	0
556	20241224	122900	3280	3280	3280	3280	3280	0
557	20241224	122800	3280	3280	3280	3280	3280	0
558	20241224	122700	3280	3280	3280	3280	3280	0
559	20241224	122600	3280	3280	3280	3280	3280	0
560	20241224	122500	3280	3280	3280	3280	3280	0
561	20241224	122400	3280	3280	3280	3280	3280	0
562	20241224	122300	3280	3280	3280	3280	3280	0
563	20241224	122200	3280	3280	3280	3280	3280	0
564	20241224	122100	3280	3280	3280	3280	3280	0
565	20241224	122000	3280	3280	3280	3280	3280	0
566	20241224	121900	3280	3280	3280	3280	3280	0
567	20241224	121800	3280	3280	3280	3280	3280	0
568	20241224	121700	3280	3280	3280	3280	3280	0
569	20241224	121600	3280	3280	3280	3280	3280	0
570	20241224	121500	3280	3280	3280	3280	3280	0
571	20241224	121400	3280	3280	3280	3280	3280	0
572	20241224	121300	3280	3280	3280	3280	3280	0
573	20241224	121200	3280	3280	3280	3280	3280	0
574	20241224	121100	3280	3280	3280	3280	3280	0
575	20241224	121000	3280	3280	3280	3280	3280	0
576	20241224	120900	3280	3280	3280	3280	3280	0
577	20241224	120800	3280	3280	3280	3280	3280	0
578	20241224	120700	3280	3280	3280	3280	3280	0
579	20241224	120600	3280	3280	3280	3280	3280	0
580	20241224	120500	3280	3280	3280	3280	3280	0
581	20241224	120400	3280	3280	3280	3280	3280	0
582	20241224	120300	3280	3280	3280	3280	3280	0
583	20241224	120200	3280	3280	3280	3280	3280	0
584	20241224	120100	3280	3280	3280	3280	3280	0
585	20241224	120000	3280	3280	3280	3280	3280	0
586	20241224	115900	3280	3280	3280	3280	3280	0
587	20241224	115800	3280	3280	3280	3280	3280	0
588	20241224	115700	3280	3280	3280	3280	3280	0
589	20241224	115600	3280	3280	3280	3280	3280	0
590	20241224	115500	3280	3280	3280	3280	3280	0
591	20241224	115400	3280	3280	3280	3280	3280	0
592	20241224	115300	3280	3280	3280	3280	3280	0
593	20241224	115200	3280	3280	3280	3280	3280	0
594	20241224	115100	3280	3280	3280	3280	3280	0
595	20241224	115000	3280	3280	3280	3280	3280	0
596	20241224	114900	3280	3280	3280	3280	3280	0
597	20241224	114800	3280	3280	3280	3280	3280	0
598	20241224	114700	3280	3280	3280	3280	3280	0
599	20241224	114600	3280	3280	3280	3280	3280	0
600	20241224	114500	3280	3280	3280	3280	3280	0
601	20241224	114400	3280	3280	3280	3280	3280	0
602	20241224	114300	3280	3280	3280	3280	3280	0
603	20241224	114200	3280	3280	3280	3280	3280	0
604	20241224	114100	3280	3280	3280	3280	3280	0
605	20241224	114000	3280	3280	3280	3280	3280	0
606	20241224	113900	3280	3280	3280	3280	3280	0
607	20241224	113800	3280	3280	3280	3280	3280	0
608	20241224	113700	3280	3280	3280	3280	3280	0
609	20241224	113600	3280	3280	3280	3280	3280	0
610	20241224	113500	3280	3280	3280	3280	3280	0
611	20241224	113400	3280	3280	3280	3280	3280	0
612	20241224	113300	3280	3280	3280	3280	3280	0
613	20241224	113200	3280	3280	3280	3280	3280	0
614	20241224	113100	3280	3280	3280	3280	3280	0
615	20241224	113000	3280	3280	3280	3280	3280	0
616	20241224	112900	3280	3280	3280	3280	3280	0
617	20241224	112800	3280	3280	3280	3280	3280	0
618	20241224	112700	3280	3280	3280	3280	3280	0
619	20241224	112600	3280	3280	3280	3280	3280	0
620	20241224	112500	3280	3280	3280	3280	3280	0
621	20241224	112400	3280	3280	3280	3280	3280	0
622	20241224	112300	3280	3280	3280	3280	3280	0
623	20241224	112200	3280	3280	3280	3280	3280	0
624	20241224	112100	3280	3280	3280	3280	3280	0
625	20241224	112000	3280	3280	3280	3280	3280	0
626	20241224	111900	3280	3280	3280	3280	3280	0
627	20241224	111800	3280	3280	3280	3280	3280	0
628	20241224	111700	3280	3280	3280	3280	3280	0
629	20241224	111600	3280	3280	3280	3280	3280	0
630	20241224	111500	3280	3280	3280	3280	3280	0
631	20241224	111400	3280	3280	3280	3280	3280	0
632	20241224	111300	3280	3280	3280	3280	3280	0
633	20241224	111200	3280	3280	3280	3280	3280	0
634	20241224	111100	3280	3280	3280	3280	3280	0
635	20241224	111000	3280	3280	3280	3280	3280	0
636	20241224	110900	3280	3280	3280	3280	3280	0
637	20241224	110800	3280	3280	3280	3280	3280	0
638	20241224	110700	3280	3280	3280	3280	3280	0
639	20241224	110600	3280	3280	3280	3280	3280	0
640	20241224	110500	3280	3280	3280	3280	3280	0
641	20241224	110400	3280	3280	3280	3280	3280	0
642	20241224	110300	3280	3280	3280	3280	3280	0
643	20241224	110200	3280	3280	3280	3280	3280	0
644	20241224	110100	3280	3280	3280	3280	3280	0
645	20241224	110000	3280	3280	3280	3280	3280	0
646	20241224	105900	3280	3280	3280	3280	3280	0
647	20241224	105800	3280	3280	3280	3280	3280	0
648	20241224	105700	3280	3280	3280	3280	3280	0
649	20241224	105600	3280	3280	3280	3280	3280	0
650	20241224	105500	3280	3280	3280	3280	3280	0
651	20241224	105400	3280	3280	3280	3280	3280	0
652	20241224	105300	3280	3280	3280	3280	3280	0
653	20241224	105200	3280	3280	3280	3280	3280	0
654	20241224	105100	3280	3280	3280	3280	3280	0
655	20241224	105000	3280	3280	3280	3280	3280	0
656	20241224	104900	3280	3280	3280	3280	3280	0
657	20241224	104800	3280	3280	3280	3280	3280	0
658	20241224	104700	3280	3280	3280	3280	3280	0
659	20241224	104600	3280	3280	3280	3280	3280	0
660	20241224	104500	3280	3280	3280	3280	3280	0
661	20241224	104400	3280	3280	3280	3280	3280	0
662	20241224	104300	3280	3280	3280	3280	3280	0
663	20241224	104200	3280	3280	3280	3280	3280	0
664	20241224	104100	3280	3280	3280	3280	3280	0
665	20241224	104000	3280	3280	3280	3280	3280	0
666	20241224	103900	3280	3280	3280	3280	3280	0
667	20241224	103800	3280	3280	3280	3280	3280	0
668	20241224	103700	3280	3280	3280	3280	3280	0
669	20241224	103600	3280	3280	3280	3280	3280	0
670	20241224	103500	3280	3280	3280	3280	3280	0
671	20241224	103400	3280	3280	3280	3280	3280	0
672	20241224	103300	3280	3280	3280	3280	3280	0
673	20241224	103200	3280	3280	3280	3280	3280	0
674	20241224	103100	3280	3280	3280	3280	3280	0
675	20241224	103000	3280	3280	3280	3280	3280	0
676	20241224	102900	3280	3280	3280	3280	3280	0
677	20241224	102800	3280	3280	3280	3280	3280	0
678	20241224	102700	3280	3280	3280	3280	3280	0
679	20241224	102600	3280	3280	3280	3280	3280	0
680	20241224	102500	3280	3280	3280	3280	3280	0
681	20241224	102400	3280	3280	3280	3280	3280	0
682	20241224	102300	3280	3280	3280	3280	3280	0
683	20241224	102200	3280	3280	3280	3280	3280	0
684	20241224	102100	3280	3280	3280	3280	3280	0
685	20241224	102000	3280	3280	3280	3280	3280	0
686	20241224	101900	3280	3280	3280	3280	3280	0
687	20241224	101800	3280	3280	3280	3280	3280	0
688	20241224	101700	3280	3280	3280	3280	3280	0
689	20241224	101600	3280	3280	3280	3280	3280	0
690	20241224	101500	3280	3280	3280	3280	3280	0
691	20241224	101400	3280	3280	3280	3280	3280	0
692	20241224	101300	3280	3280	3280	3280	3280	0
693	20241224	101200	3280	3280	3280	3280	3280	0
694	20241224	101100	3280	3280	3280	3280	3280	0
695	20241224	101000	3280	3280	3280	3280	3280	0
696	20241224	100900	3280	3280	3280	3280	3280	0
697	20241224	100800	3280	3280	3280	3280	3280	0
698	20241224	100700	3280	3280	3280	3280	3280	0
699	20241224	100600	3280	3280	3280	3280	3280	0
700	20241224	100500	3280	3280	3280	3280	3280	0
701	20241224	100400	3280	3280	3280	3280	3280	0
702	20241224	100300	3280	3280	3280	3280	3280	0
703	20241224	100200	3280	3280	3280	3280	3280	0
704	20241224	100100	3280	3280	3280	3280	3280	0
705	20241224	100000	3280	3280	3280	3280	3280	0
706	20241224	095900	3280	3280	3280	3280	3280	0
707	20241224	095800	3280	3280	3280	3280	3280	0
708	20241224	095700	3280	3280	3280	3280	3280	0
709	20241224	095600	3280	3280	3280	3280	3280	0
710	20241224	095500	3280	3280	3280	3280	3280	0
711	20241224	095400	3280	3280	3280	3280	3280	0
712	20241224	095300	3280	3280	3280	3280	3280	0
713	20241224	095200	3280	3280	3280	3280	3280	0
714	20241224	095100	3280	3280	3280	3280	3280	0
715	20241224	095000	3280	3280	3280	3280	3280	0
716	20241224	094900	3280	3280	3280	3280	3280	0
717	20241224	094800	3280	3280	3280	3280	3280	0
718	20241224	094700	3280	3280	3280	3280	3280	0
719	20241224	094600	3280	3280	3280	3280	3280	0
720	20241224	094500	3280	3280	3280	3280	3280	0
721	20241224	094400	3280	3280	3280	3280	3280	0
722	20241224	094300	3280	3280	3280	3280	3280	0
723	20241224	094200	3280	3280	3280	3280	3280	0
724	20241224	094100	3280	3280	3280	3280	3280	0
725	20241224	094000	3280	3280	3280	3280	3280	0
726	20241224	093900	3280	3280	3280	3280	3280	0
727	20241224	093800	3280	3280	3280	3280	3280	0
728	20241224	093700	3280	3280	3280	3280	3280	0
729	20241224	093600	3280	3280	3280	3280	3280	0
730	20241224	093500	3280	3280	3280	3280	3280	0
731	20241224	093400	3280	3280	3280	3280	3280	0
732	20241224	093300	3280	3280	3280	3280	3280	0
733	20241224	093200	3280	3280	3280	3280	3280	0
734	20241224	093100	3280	3280	3280	3280	3280	0
735	20241224	093000	3280	3280	3280	3280	3280	0
736	20241224	092900	3280	3280	3280	3280	3280	0
737	20241224	092800	3280	3280	3280	3280	3280	0
738	20241224	092700	3280	3280	3280	3280	3280	0
739	20241224	092600	3280	3280	3280	3280	3280	0
740	20241224	092500	3280	3280	3280	3280	3280	0
741	20241224	092400	3280	3280	3280	3280	3280	0
742	20241224	092300	3280	3280	3280	3280	3280	0
743	20241224	092200	3280	3280	3280	3280	3280	0
744	20241224	092100	3280	3280	3280	3280	3280	0
745	20241224	092000	3280	3280	3280	3280	3280	0
746	20241224	091900	3280	3280	3280	3280	3280	0
747	20241224	091800	3280	3280	3280	3280	3280	0
748	20241224	091700	3280	3280	3280	3280	3280	0
749	20241224	091600	3280	3280	3280	3280	3280	0
750	20241224	091500	3280	3280	3280	3280	3280	0
751	20241224	091400	3280	3280	3280	3280	3280	0
752	20241224	091300	3280	3280	3280	3280	3280	0
753	20241224	091200	3280	3280	3280	3280	3280	0
754	20241224	091100	3280	3280	3280	3280	3280	0
755	20241224	091000	3280	3280	3280	3280	3280	0
756	20241224	090900	3280	3280	3280	3280	3280	0
757	20241224	090800	3280	3280	3280	3280	3280	0
758	20241224	090700	3280	3280	3280	3280	3280	0
759	20241224	090600	3280	3280	3280	3280	3280	0
760	20241224	090500	3280	3280	3280	3280	3280	0
761	20241224	090400	3280	3280	3280	3280	3280	0
762	20241224	090300	3280	3280	3280	3280	3280	0
763	20241224	090200	3280	3280	3280	3280	3280	0
764	20241224	090100	3280	3280	3280	3280	3280	0
765	20241224	090000	3280	3280	3280	3280	3280	1