KissMeData/250030/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205600	485350	5380	5380	5380	5380	1
3	20241224	205500	485350	5380	5380	5380	5380	0
4	20241224	205400	485350	5380	5380	5380	5380	0
5	20241224	205300	485350	5380	5380	5380	5380	0
6	20241224	205200	485350	5380	5380	5380	5380	0
7	20241224	205100	485350	5380	5380	5380	5380	0
8	20241224	205000	485350	5380	5380	5380	5380	0
9	20241224	204900	485350	5380	5380	5380	5380	0
10	20241224	204800	485350	5380	5380	5380	5380	0
11	20241224	204700	485350	5380	5380	5380	5380	0
12	20241224	204600	485350	5380	5380	5380	5380	0
13	20241224	204500	485350	5380	5380	5380	5380	0
14	20241224	204400	485350	5380	5380	5380	5380	0
15	20241224	204300	485350	5380	5380	5380	5380	0
16	20241224	204200	485350	5380	5380	5380	5380	0
17	20241224	204100	485350	5380	5380	5380	5380	0
18	20241224	204000	485350	5380	5380	5380	5380	0
19	20241224	203900	485350	5380	5380	5380	5380	0
20	20241224	203800	485350	5380	5380	5380	5380	0
21	20241224	203700	485350	5380	5380	5380	5380	0
22	20241224	203600	485350	5380	5380	5380	5380	0
23	20241224	203500	485350	5380	5380	5380	5380	0
24	20241224	203400	485350	5380	5380	5380	5380	0
25	20241224	203300	485350	5380	5380	5380	5380	0
26	20241224	203200	485350	5380	5380	5380	5380	0
27	20241224	203100	485350	5380	5380	5380	5380	0
28	20241224	203000	485350	5380	5380	5380	5380	0
29	20241224	202900	485350	5380	5380	5380	5380	0
30	20241224	202800	485350	5380	5380	5380	5380	0
31	20241224	202700	485350	5380	5380	5380	5380	0
32	20241224	202600	485350	5380	5380	5380	5380	1
33	20241224	202500	485350	5380	5380	5380	5380	0
34	20241224	202400	485350	5380	5380	5380	5380	0
35	20241224	202300	485350	5380	5380	5380	5380	0
36	20241224	202200	485350	5380	5380	5380	5380	0
37	20241224	202100	485350	5380	5380	5380	5380	0
38	20241224	202000	485350	5380	5380	5380	5380	0
39	20241224	201900	485350	5380	5380	5380	5380	0
40	20241224	201800	485350	5380	5380	5380	5380	0
41	20241224	201700	485350	5380	5380	5380	5380	0
42	20241224	201600	485350	5380	5380	5380	5380	0
43	20241224	201500	485350	5380	5380	5380	5380	0
44	20241224	201400	485350	5380	5380	5380	5380	0
45	20241224	201300	485350	5380	5380	5380	5380	0
46	20241224	201200	485350	5380	5380	5380	5380	0
47	20241224	201100	485350	5380	5380	5380	5380	0
48	20241224	201000	485350	5380	5380	5380	5380	0
49	20241224	200900	485350	5380	5380	5380	5380	0
50	20241224	200800	485350	5380	5380	5380	5380	0
51	20241224	200700	485350	5380	5380	5380	5380	0
52	20241224	200600	485350	5380	5380	5380	5380	0
53	20241224	200500	485350	5380	5380	5380	5380	0
54	20241224	200400	485350	5380	5380	5380	5380	0
55	20241224	200300	485350	5380	5380	5380	5380	0
56	20241224	200200	485350	5380	5380	5380	5380	0
57	20241224	200100	485350	5380	5380	5380	5380	0
58	20241224	200000	485350	5380	5380	5380	5380	0
59	20241224	195900	485350	5380	5380	5380	5380	0
60	20241224	195800	485350	5380	5380	5380	5380	0
61	20241224	195700	485350	5380	5380	5380	5380	0
62	20241224	195600	485350	5380	5380	5380	5380	1
63	20241224	195500	485350	5380	5380	5380	5380	0
64	20241224	195400	485350	5380	5380	5380	5380	0
65	20241224	195300	485350	5380	5380	5380	5380	0
66	20241224	195200	485350	5380	5380	5380	5380	0
67	20241224	195100	485350	5380	5380	5380	5380	0
68	20241224	195000	485350	5380	5380	5380	5380	0
69	20241224	194900	485350	5380	5380	5380	5380	0
70	20241224	194800	485350	5380	5380	5380	5380	0
71	20241224	194700	485350	5380	5380	5380	5380	0
72	20241224	194600	485350	5380	5380	5380	5380	0
73	20241224	194500	485350	5380	5380	5380	5380	0
74	20241224	194400	485350	5380	5380	5380	5380	0
75	20241224	194300	485350	5380	5380	5380	5380	0
76	20241224	194200	485350	5380	5380	5380	5380	0
77	20241224	194100	485350	5380	5380	5380	5380	0
78	20241224	194000	485350	5380	5380	5380	5380	0
79	20241224	193900	485350	5380	5380	5380	5380	0
80	20241224	193800	485350	5380	5380	5380	5380	0
81	20241224	193700	485350	5380	5380	5380	5380	0
82	20241224	193600	485350	5380	5380	5380	5380	0
83	20241224	193500	485350	5380	5380	5380	5380	0
84	20241224	193400	485350	5380	5380	5380	5380	0
85	20241224	193300	485350	5380	5380	5380	5380	0
86	20241224	193200	485350	5380	5380	5380	5380	0
87	20241224	193100	485350	5380	5380	5380	5380	0
88	20241224	193000	485350	5380	5380	5380	5380	0
89	20241224	192900	485350	5380	5380	5380	5380	0
90	20241224	192800	485350	5380	5380	5380	5380	0
91	20241224	192700	485350	5380	5380	5380	5380	0
92	20241224	192600	485350	5380	5380	5380	5380	1
93	20241224	192500	485350	5380	5380	5380	5380	0
94	20241224	192400	485350	5380	5380	5380	5380	0
95	20241224	192300	485350	5380	5380	5380	5380	0
96	20241224	192200	485350	5380	5380	5380	5380	0
97	20241224	192100	485350	5380	5380	5380	5380	0
98	20241224	192000	485350	5380	5380	5380	5380	0
99	20241224	191900	485350	5380	5380	5380	5380	0
100	20241224	191800	485350	5380	5380	5380	5380	0
101	20241224	191700	485350	5380	5380	5380	5380	0
102	20241224	191600	485350	5380	5380	5380	5380	0
103	20241224	191500	485350	5380	5380	5380	5380	0
104	20241224	191400	485350	5380	5380	5380	5380	0
105	20241224	191300	485350	5380	5380	5380	5380	0
106	20241224	191200	485350	5380	5380	5380	5380	0
107	20241224	191100	485350	5380	5380	5380	5380	0
108	20241224	191000	485350	5380	5380	5380	5380	0
109	20241224	190900	485350	5380	5380	5380	5380	0
110	20241224	190800	485350	5380	5380	5380	5380	0
111	20241224	190700	485350	5380	5380	5380	5380	0
112	20241224	190600	485350	5380	5380	5380	5380	0
113	20241224	190500	485350	5380	5380	5380	5380	0
114	20241224	190400	485350	5380	5380	5380	5380	0
115	20241224	190300	485350	5380	5380	5380	5380	0
116	20241224	190200	485350	5380	5380	5380	5380	0
117	20241224	190100	485350	5380	5380	5380	5380	0
118	20241224	190000	485350	5380	5380	5380	5380	0
119	20241224	185900	485350	5380	5380	5380	5380	0
120	20241224	185800	485350	5380	5380	5380	5380	0
121	20241224	185700	485350	5380	5380	5380	5380	0
122	20241224	185600	485350	5380	5380	5380	5380	1
123	20241224	185500	485350	5380	5380	5380	5380	0
124	20241224	185400	485350	5380	5380	5380	5380	0
125	20241224	185300	485350	5380	5380	5380	5380	0
126	20241224	185200	485350	5380	5380	5380	5380	0
127	20241224	185100	485350	5380	5380	5380	5380	0
128	20241224	185000	485350	5380	5380	5380	5380	0
129	20241224	184900	485350	5380	5380	5380	5380	0
130	20241224	184800	485350	5380	5380	5380	5380	0
131	20241224	184700	485350	5380	5380	5380	5380	0
132	20241224	184600	485350	5380	5380	5380	5380	0
133	20241224	184500	485350	5380	5380	5380	5380	0
134	20241224	184400	485350	5380	5380	5380	5380	0
135	20241224	184300	485350	5380	5380	5380	5380	0
136	20241224	184200	485350	5380	5380	5380	5380	0
137	20241224	184100	485350	5380	5380	5380	5380	0
138	20241224	184000	485350	5380	5380	5380	5380	0
139	20241224	183900	485350	5380	5380	5380	5380	0
140	20241224	183800	485350	5380	5380	5380	5380	0
141	20241224	183700	485350	5380	5380	5380	5380	0
142	20241224	183600	485350	5380	5380	5380	5380	0
143	20241224	183500	485350	5380	5380	5380	5380	0
144	20241224	183400	485350	5380	5380	5380	5380	0
145	20241224	183300	485350	5380	5380	5380	5380	0
146	20241224	183200	485350	5380	5380	5380	5380	0
147	20241224	183100	485350	5380	5380	5380	5380	0
148	20241224	183000	485350	5380	5380	5380	5380	0
149	20241224	182900	485350	5380	5380	5380	5380	0
150	20241224	182800	485350	5380	5380	5380	5380	0
151	20241224	182700	485350	5380	5380	5380	5380	0
152	20241224	182600	485350	5380	5380	5380	5380	1
153	20241224	182500	485350	5380	5380	5380	5380	0
154	20241224	182400	485350	5380	5380	5380	5380	0
155	20241224	182300	485350	5380	5380	5380	5380	0
156	20241224	182200	485350	5380	5380	5380	5380	0
157	20241224	182100	485350	5380	5380	5380	5380	0
158	20241224	182000	485350	5380	5380	5380	5380	0
159	20241224	181900	485350	5380	5380	5380	5380	0
160	20241224	181800	485350	5380	5380	5380	5380	0
161	20241224	181700	485350	5380	5380	5380	5380	0
162	20241224	181600	485350	5380	5380	5380	5380	0
163	20241224	181500	485350	5380	5380	5380	5380	0
164	20241224	181400	485350	5380	5380	5380	5380	0
165	20241224	181300	485350	5380	5380	5380	5380	0
166	20241224	181200	485350	5380	5380	5380	5380	0
167	20241224	181100	485350	5380	5380	5380	5380	0
168	20241224	181000	485350	5380	5380	5380	5380	0
169	20241224	180900	485350	5380	5380	5380	5380	0
170	20241224	180800	485350	5380	5380	5380	5380	0
171	20241224	180700	485350	5380	5380	5380	5380	0
172	20241224	180600	485350	5380	5380	5380	5380	0
173	20241224	180500	485350	5380	5380	5380	5380	0
174	20241224	180400	485350	5380	5380	5380	5380	0
175	20241224	180300	485350	5380	5380	5380	5380	0
176	20241224	180200	485350	5380	5380	5380	5380	0
177	20241224	180100	485350	5380	5380	5380	5380	0
178	20241224	180000	485350	5380	5380	5380	5380	0
179	20241224	175900	485350	5380	5380	5380	5380	0
180	20241224	175800	485350	5380	5380	5380	5380	0
181	20241224	175700	485350	5380	5380	5380	5380	0
182	20241224	175600	485350	5380	5380	5380	5380	1
183	20241224	175500	485350	5380	5380	5380	5380	0
184	20241224	175400	485350	5380	5380	5380	5380	0
185	20241224	175300	485350	5380	5380	5380	5380	0
186	20241224	175200	485350	5380	5380	5380	5380	0
187	20241224	175100	485350	5380	5380	5380	5380	0
188	20241224	175000	485350	5380	5380	5380	5380	0
189	20241224	174900	485350	5380	5380	5380	5380	0
190	20241224	174800	485350	5380	5380	5380	5380	0
191	20241224	174700	485350	5380	5380	5380	5380	0
192	20241224	174600	485350	5380	5380	5380	5380	0
193	20241224	174500	485350	5380	5380	5380	5380	0
194	20241224	174400	485350	5380	5380	5380	5380	0
195	20241224	174300	485350	5380	5380	5380	5380	0
196	20241224	174200	485350	5380	5380	5380	5380	0
197	20241224	174100	485350	5380	5380	5380	5380	0
198	20241224	174000	485350	5380	5380	5380	5380	0
199	20241224	173900	485350	5380	5380	5380	5380	0
200	20241224	173800	485350	5380	5380	5380	5380	0
201	20241224	173700	485350	5380	5380	5380	5380	0
202	20241224	173600	485350	5380	5380	5380	5380	0
203	20241224	173500	485350	5380	5380	5380	5380	0
204	20241224	173400	485350	5380	5380	5380	5380	0
205	20241224	173300	485350	5380	5380	5380	5380	0
206	20241224	173200	485350	5380	5380	5380	5380	0
207	20241224	173100	485350	5380	5380	5380	5380	0
208	20241224	173000	485350	5380	5380	5380	5380	0
209	20241224	172900	485350	5380	5380	5380	5380	0
210	20241224	172800	485350	5380	5380	5380	5380	0
211	20241224	172700	485350	5380	5380	5380	5380	0
212	20241224	172600	485350	5380	5380	5380	5380	1
213	20241224	172500	485350	5380	5380	5380	5380	0
214	20241224	172400	485350	5380	5380	5380	5380	0
215	20241224	172300	485350	5380	5380	5380	5380	0
216	20241224	172200	485350	5380	5380	5380	5380	0
217	20241224	172100	485350	5380	5380	5380	5380	0
218	20241224	172000	485350	5380	5380	5380	5380	0
219	20241224	171900	485350	5380	5380	5380	5380	0
220	20241224	171800	485350	5380	5380	5380	5380	0
221	20241224	171700	485350	5380	5380	5380	5380	0
222	20241224	171600	485350	5380	5380	5380	5380	0
223	20241224	171500	485350	5380	5380	5380	5380	0
224	20241224	171400	485350	5380	5380	5380	5380	0
225	20241224	171300	485350	5380	5380	5380	5380	0
226	20241224	171200	485350	5380	5380	5380	5380	0
227	20241224	171100	485350	5380	5380	5380	5380	0
228	20241224	171000	485350	5380	5380	5380	5380	0
229	20241224	170900	485350	5380	5380	5380	5380	0
230	20241224	170800	485350	5380	5380	5380	5380	0
231	20241224	170700	485350	5380	5380	5380	5380	0
232	20241224	170600	485350	5380	5380	5380	5380	0
233	20241224	170500	485350	5380	5380	5380	5380	0
234	20241224	170400	485350	5380	5380	5380	5380	0
235	20241224	170300	485350	5380	5380	5380	5380	0
236	20241224	170200	485350	5380	5380	5380	5380	0
237	20241224	170100	485350	5380	5380	5380	5380	0
238	20241224	170000	485350	5380	5380	5380	5380	0
239	20241224	165900	485350	5380	5380	5380	5380	0
240	20241224	165800	485350	5380	5380	5380	5380	0
241	20241224	165700	485350	5380	5380	5380	5380	0
242	20241224	165600	485350	5380	5380	5380	5380	1
243	20241224	165500	485350	5380	5380	5380	5380	0
244	20241224	165400	485350	5380	5380	5380	5380	0
245	20241224	165300	485350	5380	5380	5380	5380	0
246	20241224	165200	485350	5380	5380	5380	5380	0
247	20241224	165100	485350	5380	5380	5380	5380	0
248	20241224	165000	485350	5380	5380	5380	5380	0
249	20241224	164900	485350	5380	5380	5380	5380	0
250	20241224	164800	485350	5380	5380	5380	5380	0
251	20241224	164700	485350	5380	5380	5380	5380	0
252	20241224	164600	485350	5380	5380	5380	5380	0
253	20241224	164500	485350	5380	5380	5380	5380	0
254	20241224	164400	485350	5380	5380	5380	5380	0
255	20241224	164300	485350	5380	5380	5380	5380	0
256	20241224	164200	485350	5380	5380	5380	5380	0
257	20241224	164100	485350	5380	5380	5380	5380	0
258	20241224	164000	485350	5380	5380	5380	5380	0
259	20241224	163900	485350	5380	5380	5380	5380	0
260	20241224	163800	485350	5380	5380	5380	5380	0
261	20241224	163700	485350	5380	5380	5380	5380	0
262	20241224	163600	485350	5380	5380	5380	5380	0
263	20241224	163500	485350	5380	5380	5380	5380	0
264	20241224	163400	485350	5380	5380	5380	5380	0
265	20241224	163300	485350	5380	5380	5380	5380	0
266	20241224	163200	485350	5380	5380	5380	5380	0
267	20241224	163100	485350	5380	5380	5380	5380	0
268	20241224	163000	485350	5380	5380	5380	5380	0
269	20241224	162900	485350	5380	5380	5380	5380	0
270	20241224	162800	485350	5380	5380	5380	5380	0
271	20241224	162700	485350	5380	5380	5380	5380	0
272	20241224	162600	485350	5380	5380	5380	5380	1
273	20241224	162500	485350	5380	5380	5380	5380	0
274	20241224	162400	485350	5380	5380	5380	5380	0
275	20241224	162300	485350	5380	5380	5380	5380	0
276	20241224	162200	485350	5380	5380	5380	5380	0
277	20241224	162100	485350	5380	5380	5380	5380	0
278	20241224	162000	485350	5380	5380	5380	5380	0
279	20241224	161900	485350	5380	5380	5380	5380	0
280	20241224	161800	485350	5380	5380	5380	5380	0
281	20241224	161700	485350	5380	5380	5380	5380	0
282	20241224	161600	485350	5380	5380	5380	5380	0
283	20241224	161500	485350	5380	5380	5380	5380	0
284	20241224	161400	485350	5380	5380	5380	5380	0
285	20241224	161300	485350	5380	5380	5380	5380	0
286	20241224	161200	485350	5380	5380	5380	5380	0
287	20241224	161100	485350	5380	5380	5380	5380	0
288	20241224	161000	485350	5380	5380	5380	5380	0
289	20241224	160900	485350	5380	5380	5380	5380	0
290	20241224	160800	485350	5380	5380	5380	5380	0
291	20241224	160700	485350	5380	5380	5380	5380	0
292	20241224	160600	485350	5380	5380	5380	5380	0
293	20241224	160500	485350	5380	5380	5380	5380	0
294	20241224	160400	485350	5380	5380	5380	5380	0
295	20241224	160300	485350	5380	5380	5380	5380	0
296	20241224	160200	485350	5380	5380	5380	5380	0
297	20241224	160100	485350	5380	5380	5380	5380	0
298	20241224	160000	485350	5380	5380	5380	5380	0
299	20241224	155900	485350	5380	5380	5380	5380	0
300	20241224	155800	485350	5380	5380	5380	5380	0
301	20241224	155700	485350	5380	5380	5380	5380	0
302	20241224	155600	485350	5380	5380	5380	5380	1
303	20241224	155500	485350	5380	5380	5380	5380	0
304	20241224	155400	485350	5380	5380	5380	5380	0
305	20241224	155300	485350	5380	5380	5380	5380	0
306	20241224	155200	485350	5380	5380	5380	5380	0
307	20241224	155100	485350	5380	5380	5380	5380	0
308	20241224	155000	485350	5380	5380	5380	5380	0
309	20241224	154900	485350	5380	5380	5380	5380	0
310	20241224	154800	485350	5380	5380	5380	5380	0
311	20241224	154700	485350	5380	5380	5380	5380	0
312	20241224	154600	485350	5380	5380	5380	5380	0
313	20241224	154500	485350	5380	5380	5380	5380	0
314	20241224	154400	485350	5380	5380	5380	5380	0
315	20241224	154300	485350	5380	5380	5380	5380	0
316	20241224	154200	485350	5380	5380	5380	5380	0
317	20241224	154100	485350	5380	5380	5380	5380	0
318	20241224	154000	485350	5380	5380	5380	5380	0
319	20241224	153900	485350	5380	5380	5380	5380	0
320	20241224	153800	485350	5380	5380	5380	5380	0
321	20241224	153700	485350	5380	5380	5380	5380	0
322	20241224	153600	485350	5380	5380	5380	5380	0
323	20241224	153500	485350	5380	5380	5380	5380	0
324	20241224	153400	485350	5380	5380	5380	5380	0
325	20241224	153300	485350	5380	5380	5380	5380	0
326	20241224	153200	485350	5380	5380	5380	5380	0
327	20241224	153100	485350	5380	5380	5380	5380	0
328	20241224	153000	485350	5380	5380	5380	5380	0
329	20241224	152900	485350	5380	5380	5380	5380	0
330	20241224	152800	485350	5380	5380	5380	5380	0
331	20241224	152700	485350	5380	5380	5380	5380	0
332	20241224	152600	485350	5380	5380	5380	5380	0
333	20241224	152500	485350	5380	5380	5380	5380	0
334	20241224	152400	485350	5380	5380	5380	5380	0
335	20241224	152300	485350	5380	5380	5380	5380	0
336	20241224	152200	485350	5380	5380	5380	5380	0
337	20241224	152100	485350	5380	5380	5380	5380	0
338	20241224	152000	485350	5380	5380	5380	5380	0
339	20241224	151900	485350	5380	5380	5380	5380	0
340	20241224	151800	485350	5380	5380	5380	5380	0
341	20241224	151700	485350	5380	5380	5380	5380	0
342	20241224	151600	485350	5380	5380	5380	5380	0
343	20241224	151500	485350	5380	5380	5380	5380	0
344	20241224	151400	485350	5380	5380	5380	5380	0
345	20241224	151300	485350	5380	5380	5380	5380	0
346	20241224	151200	485350	5380	5380	5380	5380	0
347	20241224	151100	485350	5380	5380	5380	5380	0
348	20241224	151000	485350	5380	5380	5380	5380	0
349	20241224	150900	485350	5380	5380	5380	5380	0
350	20241224	150800	485350	5380	5380	5380	5380	0
351	20241224	150700	485350	5380	5380	5380	5380	0
352	20241224	150600	485350	5380	5380	5380	5380	0
353	20241224	150500	485350	5380	5380	5380	5380	0
354	20241224	150400	485350	5380	5380	5380	5380	0
355	20241224	150300	485350	5380	5380	5380	5380	0
356	20241224	150200	485350	5380	5380	5380	5380	0
357	20241224	150100	485350	5380	5380	5380	5380	0
358	20241224	150000	485350	5380	5380	5380	5380	0
359	20241224	145900	485350	5380	5380	5380	5380	0
360	20241224	145800	485350	5380	5380	5380	5380	0
361	20241224	145700	485350	5380	5380	5380	5380	0
362	20241224	145600	485350	5380	5380	5380	5380	0
363	20241224	145500	485350	5380	5380	5380	5380	0
364	20241224	145400	485350	5380	5380	5380	5380	0
365	20241224	145300	485350	5380	5380	5380	5380	0
366	20241224	145200	485350	5380	5380	5380	5380	0
367	20241224	145100	485350	5380	5380	5380	5380	0
368	20241224	145000	485350	5380	5380	5380	5380	0
369	20241224	144900	485350	5380	5380	5380	5380	0
370	20241224	144800	485350	5380	5380	5380	5380	0
371	20241224	144700	485350	5380	5380	5380	5380	0
372	20241224	144600	485350	5380	5380	5380	5380	0
373	20241224	144500	485350	5380	5380	5380	5380	0
374	20241224	144400	485350	5380	5380	5380	5380	0
375	20241224	144300	485350	5380	5380	5380	5380	0
376	20241224	144200	485350	5380	5380	5380	5380	0
377	20241224	144100	485350	5380	5380	5380	5380	0
378	20241224	144000	485350	5380	5380	5380	5380	0
379	20241224	143900	485350	5380	5380	5380	5380	0
380	20241224	143800	485350	5380	5380	5380	5380	0
381	20241224	143700	485350	5380	5380	5380	5380	0
382	20241224	143600	485350	5380	5380	5380	5380	0
383	20241224	143500	485350	5380	5380	5380	5380	0
384	20241224	143400	485350	5380	5380	5380	5380	0
385	20241224	143300	485350	5380	5380	5380	5380	0
386	20241224	143200	485350	5380	5380	5380	5380	0
387	20241224	143100	485350	5380	5380	5380	5380	0
388	20241224	143000	485350	5380	5380	5380	5380	0
389	20241224	142900	485350	5380	5380	5380	5380	0
390	20241224	142800	485350	5380	5380	5380	5380	0
391	20241224	142700	485350	5380	5380	5380	5380	0
392	20241224	142600	485350	5380	5380	5380	5380	0
393	20241224	142500	485350	5380	5380	5380	5380	0
394	20241224	142400	485350	5380	5380	5380	5380	0
395	20241224	142300	485350	5380	5380	5380	5380	0
396	20241224	142200	485350	5380	5380	5380	5380	0
397	20241224	142100	485350	5380	5380	5380	5380	0
398	20241224	142000	485350	5380	5380	5380	5380	0
399	20241224	141900	485350	5380	5380	5380	5380	0
400	20241224	141800	485350	5380	5380	5380	5380	0
401	20241224	141700	485350	5380	5380	5380	5380	0
402	20241224	141600	485350	5380	5380	5380	5380	0
403	20241224	141500	485350	5380	5380	5380	5380	0
404	20241224	141400	485350	5380	5380	5380	5380	0
405	20241224	141300	485350	5380	5380	5380	5380	0
406	20241224	141200	485350	5380	5380	5380	5380	0
407	20241224	141100	485350	5380	5380	5380	5380	0
408	20241224	141000	485350	5380	5380	5380	5380	0
409	20241224	140900	485350	5380	5380	5380	5380	0
410	20241224	140800	485350	5380	5380	5380	5380	0
411	20241224	140700	485350	5380	5380	5380	5380	0
412	20241224	140600	485350	5380	5380	5380	5380	0
413	20241224	140500	485350	5380	5380	5380	5380	0
414	20241224	140400	485350	5380	5380	5380	5380	0
415	20241224	140300	485350	5380	5380	5380	5380	0
416	20241224	140200	485350	5380	5380	5380	5380	0
417	20241224	140100	485350	5380	5380	5380	5380	0
418	20241224	140000	485350	5380	5380	5380	5380	0
419	20241224	135900	485350	5380	5380	5380	5380	0
420	20241224	135800	485350	5380	5380	5380	5380	0
421	20241224	135700	485350	5380	5380	5380	5380	0
422	20241224	135600	485350	5380	5380	5380	5380	0
423	20241224	135500	485350	5380	5380	5380	5380	0
424	20241224	135400	485350	5380	5380	5380	5380	0
425	20241224	135300	485350	5380	5380	5380	5380	0
426	20241224	135200	485350	5380	5380	5380	5380	0
427	20241224	135100	485350	5380	5380	5380	5380	0
428	20241224	135000	485350	5380	5380	5380	5380	0
429	20241224	134900	485350	5380	5380	5380	5380	0
430	20241224	134800	485350	5380	5380	5380	5380	0
431	20241224	134700	485350	5380	5380	5380	5380	0
432	20241224	134600	485350	5380	5380	5380	5380	0
433	20241224	134500	485350	5380	5380	5380	5380	0
434	20241224	134400	485350	5380	5380	5380	5380	0
435	20241224	134300	485350	5380	5380	5380	5380	0
436	20241224	134200	485350	5380	5380	5380	5380	0
437	20241224	134100	485350	5380	5380	5380	5380	0
438	20241224	134000	485350	5380	5380	5380	5380	0
439	20241224	133900	485350	5380	5380	5380	5380	0
440	20241224	133800	485350	5380	5380	5380	5380	0
441	20241224	133700	485350	5380	5380	5380	5380	0
442	20241224	133600	485350	5380	5380	5380	5380	0
443	20241224	133500	485350	5380	5380	5380	5380	0
444	20241224	133400	485350	5380	5380	5380	5380	0
445	20241224	133300	485350	5380	5380	5380	5380	0
446	20241224	133200	485350	5380	5380	5380	5380	0
447	20241224	133100	485350	5380	5380	5380	5380	0
448	20241224	133000	485350	5380	5380	5380	5380	0
449	20241224	132900	485350	5380	5380	5380	5380	0
450	20241224	132800	485350	5380	5380	5380	5380	0
451	20241224	132700	485350	5380	5380	5380	5380	0
452	20241224	132600	485350	5380	5380	5380	5380	0
453	20241224	132500	485350	5380	5380	5380	5380	0
454	20241224	132400	485350	5380	5380	5380	5380	0
455	20241224	132300	485350	5380	5380	5380	5380	0
456	20241224	132200	485350	5380	5380	5380	5380	0
457	20241224	132100	485350	5380	5380	5380	5380	0
458	20241224	132000	485350	5380	5380	5380	5380	0
459	20241224	131900	485350	5380	5380	5380	5380	0
460	20241224	131800	485350	5380	5380	5380	5380	0
461	20241224	131700	485350	5380	5380	5380	5380	0
462	20241224	131600	485350	5380	5380	5380	5380	0
463	20241224	131500	485350	5380	5380	5380	5380	0
464	20241224	131400	485350	5380	5380	5380	5380	0
465	20241224	131300	485350	5380	5380	5380	5380	0
466	20241224	131200	485350	5380	5380	5380	5380	0
467	20241224	131100	485350	5380	5380	5380	5380	0
468	20241224	131000	485350	5380	5380	5380	5380	0
469	20241224	130900	485350	5380	5380	5380	5380	0
470	20241224	130800	485350	5380	5380	5380	5380	0
471	20241224	130700	485350	5380	5380	5380	5380	0
472	20241224	130600	485350	5380	5380	5380	5380	0
473	20241224	130500	485350	5380	5380	5380	5380	0
474	20241224	130400	485350	5380	5380	5380	5380	0
475	20241224	130300	485350	5380	5380	5380	5380	0
476	20241224	130200	485350	5380	5380	5380	5380	0
477	20241224	130100	485350	5380	5380	5380	5380	0
478	20241224	130000	485350	5380	5380	5380	5380	0
479	20241224	125900	485350	5380	5380	5380	5380	0
480	20241224	125800	485350	5380	5380	5380	5380	0
481	20241224	125700	485350	5380	5380	5380	5380	0
482	20241224	125600	485350	5380	5380	5380	5380	0
483	20241224	125500	485350	5380	5380	5380	5380	0
484	20241224	125400	485350	5380	5380	5380	5380	0
485	20241224	125300	485350	5380	5380	5380	5380	0
486	20241224	125200	485350	5380	5380	5380	5380	0
487	20241224	125100	485350	5380	5380	5380	5380	0
488	20241224	125000	485350	5380	5380	5380	5380	0
489	20241224	124900	485350	5380	5380	5380	5380	0
490	20241224	124800	485350	5380	5380	5380	5380	0
491	20241224	124700	485350	5380	5380	5380	5380	0
492	20241224	124600	485350	5380	5380	5380	5380	0
493	20241224	124500	485350	5380	5380	5380	5380	0
494	20241224	124400	485350	5380	5380	5380	5380	0
495	20241224	124300	485350	5380	5380	5380	5380	0
496	20241224	124200	485350	5380	5380	5380	5380	0
497	20241224	124100	485350	5380	5380	5380	5380	0
498	20241224	124000	485350	5380	5380	5380	5380	0
499	20241224	123900	485350	5380	5380	5380	5380	0
500	20241224	123800	485350	5380	5380	5380	5380	0
501	20241224	123700	485350	5380	5380	5380	5380	0
502	20241224	123600	485350	5380	5380	5380	5380	0
503	20241224	123500	485350	5380	5380	5380	5380	0
504	20241224	123400	485350	5380	5380	5380	5380	0
505	20241224	123300	485350	5380	5380	5380	5380	0
506	20241224	123200	485350	5380	5380	5380	5380	0
507	20241224	123100	485350	5380	5380	5380	5380	0
508	20241224	123000	485350	5380	5380	5380	5380	0
509	20241224	122900	485350	5380	5380	5380	5380	0
510	20241224	122800	485350	5380	5380	5380	5380	0
511	20241224	122700	485350	5380	5380	5380	5380	0
512	20241224	122600	485350	5380	5380	5380	5380	0
513	20241224	122500	485350	5380	5380	5380	5380	0
514	20241224	122400	485350	5380	5380	5380	5380	0
515	20241224	122300	485350	5380	5380	5380	5380	0
516	20241224	122200	485350	5380	5380	5380	5380	0
517	20241224	122100	485350	5380	5380	5380	5380	0
518	20241224	122000	485350	5380	5380	5380	5380	0
519	20241224	121900	485350	5380	5380	5380	5380	0
520	20241224	121800	485350	5380	5380	5380	5380	0
521	20241224	121700	485350	5380	5380	5380	5380	0
522	20241224	121600	485350	5380	5380	5380	5380	0
523	20241224	121500	485350	5380	5380	5380	5380	0
524	20241224	121400	485350	5380	5380	5380	5380	0
525	20241224	121300	485350	5380	5380	5380	5380	0
526	20241224	121200	485350	5380	5380	5380	5380	0
527	20241224	121100	485350	5380	5380	5380	5380	0
528	20241224	121000	485350	5380	5380	5380	5380	0
529	20241224	120900	485350	5380	5380	5380	5380	0
530	20241224	120800	485350	5380	5380	5380	5380	0
531	20241224	120700	485350	5380	5380	5380	5380	0
532	20241224	120600	485350	5380	5380	5380	5380	0
533	20241224	120500	485350	5380	5380	5380	5380	0
534	20241224	120400	485350	5380	5380	5380	5380	0
535	20241224	120300	485350	5380	5380	5380	5380	0
536	20241224	120200	485350	5380	5380	5380	5380	0
537	20241224	120100	485350	5380	5380	5380	5380	0
538	20241224	120000	485350	5380	5380	5380	5380	0
539	20241224	115900	485350	5380	5380	5380	5380	0
540	20241224	115800	485350	5380	5380	5380	5380	0
541	20241224	115700	485350	5380	5380	5380	5380	0
542	20241224	115600	485350	5380	5380	5380	5380	0
543	20241224	115500	485350	5380	5380	5380	5380	0
544	20241224	115400	485350	5380	5380	5380	5380	0
545	20241224	115300	485350	5380	5380	5380	5380	0
546	20241224	115200	485350	5380	5380	5380	5380	0
547	20241224	115100	485350	5380	5380	5380	5380	0
548	20241224	115000	485350	5380	5380	5380	5380	0
549	20241224	114900	485350	5380	5380	5380	5380	0
550	20241224	114800	485350	5380	5380	5380	5380	0
551	20241224	114700	485350	5380	5380	5380	5380	0
552	20241224	114600	485350	5380	5380	5380	5380	0
553	20241224	114500	485350	5380	5380	5380	5380	0
554	20241224	114400	485350	5380	5380	5380	5380	0
555	20241224	114300	485350	5380	5380	5380	5380	0
556	20241224	114200	485350	5380	5380	5380	5380	0
557	20241224	114100	485350	5380	5380	5380	5380	0
558	20241224	114000	485350	5380	5380	5380	5380	0
559	20241224	113900	485350	5380	5380	5380	5380	0
560	20241224	113800	485350	5380	5380	5380	5380	0
561	20241224	113700	485350	5380	5380	5380	5380	0
562	20241224	113600	485350	5380	5380	5380	5380	0
563	20241224	113500	485350	5380	5380	5380	5380	0
564	20241224	113400	485350	5380	5380	5380	5380	0
565	20241224	113300	485350	5380	5380	5380	5380	0
566	20241224	113200	485350	5380	5380	5380	5380	0
567	20241224	113100	485350	5380	5380	5380	5380	0
568	20241224	113000	485350	5380	5380	5380	5380	0
569	20241224	112900	485350	5380	5380	5380	5380	0
570	20241224	112800	485350	5380	5380	5380	5380	0
571	20241224	112700	485350	5380	5380	5380	5380	0
572	20241224	112600	485350	5380	5380	5380	5380	0
573	20241224	112500	485350	5380	5380	5380	5380	0
574	20241224	112400	485350	5380	5380	5380	5380	0
575	20241224	112300	485350	5380	5380	5380	5380	0
576	20241224	112200	485350	5380	5380	5380	5380	0
577	20241224	112100	485350	5380	5380	5380	5380	0
578	20241224	112000	485350	5380	5380	5380	5380	0
579	20241224	111900	485350	5380	5380	5380	5380	0
580	20241224	111800	485350	5380	5380	5380	5380	0
581	20241224	111700	485350	5380	5380	5380	5380	0
582	20241224	111600	485350	5380	5380	5380	5380	0
583	20241224	111500	485350	5380	5380	5380	5380	0
584	20241224	111400	485350	5380	5380	5380	5380	0
585	20241224	111300	485350	5380	5380	5380	5380	0
586	20241224	111200	485350	5380	5380	5380	5380	0
587	20241224	111100	485350	5380	5380	5380	5380	0
588	20241224	111000	485350	5380	5380	5380	5380	0
589	20241224	110900	485350	5380	5380	5380	5380	0
590	20241224	110800	485350	5380	5380	5380	5380	0
591	20241224	110700	485350	5380	5380	5380	5380	0
592	20241224	110600	485350	5380	5380	5380	5380	0
593	20241224	110500	485350	5380	5380	5380	5380	0
594	20241224	110400	485350	5380	5380	5380	5380	0
595	20241224	110300	485350	5380	5380	5380	5380	0
596	20241224	110200	485350	5380	5380	5380	5380	0
597	20241224	110100	485350	5380	5380	5380	5380	0
598	20241224	110000	485350	5380	5380	5380	5380	0
599	20241224	105900	485350	5380	5380	5380	5380	0
600	20241224	105800	485350	5380	5380	5380	5380	0
601	20241224	105700	485350	5380	5380	5380	5380	0
602	20241224	105600	485350	5380	5380	5380	5380	1
603	20241224	105500	479970	5380	5380	5380	5380	0
604	20241224	105400	479970	5380	5380	5380	5380	0
605	20241224	105300	479970	5380	5380	5380	5380	0
606	20241224	105200	479970	5380	5380	5380	5380	0
607	20241224	105100	479970	5380	5380	5380	5380	0
608	20241224	105000	479970	5380	5380	5380	5380	0
609	20241224	104900	479970	5380	5380	5380	5380	0
610	20241224	104800	479970	5380	5380	5380	5380	0
611	20241224	104700	479970	5380	5380	5380	5380	0
612	20241224	104600	479970	5380	5380	5380	5380	0
613	20241224	104500	479970	5380	5380	5380	5380	0
614	20241224	104400	479970	5380	5380	5380	5380	0
615	20241224	104300	479970	5380	5380	5380	5380	0
616	20241224	104200	479970	5380	5380	5380	5380	0
617	20241224	104100	479970	5380	5380	5380	5380	0
618	20241224	104000	479970	5380	5380	5380	5380	0
619	20241224	103900	479970	5380	5380	5380	5380	0
620	20241224	103800	479970	5380	5380	5380	5380	1
621	20241224	103700	474590	5390	5390	5390	5390	0
622	20241224	103600	474590	5390	5390	5390	5390	0
623	20241224	103500	474590	5390	5390	5390	5390	0
624	20241224	103400	474590	5390	5390	5390	5390	0
625	20241224	103300	474590	5390	5390	5390	5390	0
626	20241224	103200	474590	5390	5390	5390	5390	0
627	20241224	103100	474590	5390	5390	5390	5390	0
628	20241224	103000	474590	5390	5390	5390	5390	0
629	20241224	102900	474590	5390	5390	5390	5390	0
630	20241224	102800	474590	5390	5390	5390	5390	0
631	20241224	102700	474590	5390	5390	5390	5390	0
632	20241224	102600	474590	5390	5390	5390	5390	0
633	20241224	102500	474590	5390	5390	5390	5390	0
634	20241224	102400	474590	5390	5390	5390	5390	0
635	20241224	102300	474590	5390	5390	5390	5390	0
636	20241224	102200	474590	5390	5390	5390	5390	0
637	20241224	102100	474590	5390	5390	5390	5390	0
638	20241224	102000	474590	5390	5390	5390	5390	0
639	20241224	101900	474590	5390	5390	5390	5390	0
640	20241224	101800	474590	5390	5390	5390	5390	0
641	20241224	101700	474590	5390	5390	5390	5390	0
642	20241224	101600	474590	5390	5390	5390	5390	0
643	20241224	101500	474590	5390	5390	5390	5390	0
644	20241224	101400	474590	5390	5390	5390	5390	0
645	20241224	101300	474590	5390	5390	5390	5390	0
646	20241224	101200	474590	5390	5390	5390	5390	0
647	20241224	101100	474590	5390	5390	5390	5390	0
648	20241224	101000	474590	5390	5390	5390	5390	0
649	20241224	100900	474590	5390	5390	5390	5390	0
650	20241224	100800	474590	5390	5390	5390	5390	0
651	20241224	100700	474590	5390	5390	5390	5390	0
652	20241224	100600	474590	5390	5390	5390	5390	0
653	20241224	100500	474590	5390	5390	5390	5390	0
654	20241224	100400	474590	5390	5390	5390	5390	0
655	20241224	100300	474590	5390	5390	5390	5390	0
656	20241224	100200	474590	5390	5390	5390	5390	0
657	20241224	100100	474590	5390	5390	5390	5390	0
658	20241224	100000	474590	5390	5390	5390	5390	0
659	20241224	095900	474590	5390	5390	5390	5390	0
660	20241224	095800	474590	5390	5390	5390	5390	0
661	20241224	095700	474590	5390	5390	5390	5390	0
662	20241224	095600	474590	5390	5390	5390	5390	1
663	20241224	095500	469200	5200	5200	5200	5200	0
664	20241224	095400	469200	5200	5200	5200	5200	0
665	20241224	095300	469200	5200	5200	5200	5200	0
666	20241224	095200	469200	5200	5200	5200	5200	0
667	20241224	095100	469200	5200	5200	5200	5200	0
668	20241224	095000	469200	5200	5200	5200	5200	0
669	20241224	094900	469200	5200	5200	5200	5200	0
670	20241224	094800	469200	5200	5200	5200	5200	0
671	20241224	094700	469200	5200	5200	5200	5200	9
672	20241224	094600	422400	5200	5200	5200	5200	0
673	20241224	094500	422400	5200	5200	5200	5200	0
674	20241224	094400	422400	5200	5100	5200	5100	81
675	20241224	094300	5100	5100	5100	5100	5100	0
676	20241224	094200	5100	5100	5100	5100	5100	0
677	20241224	094100	5100	5100	5100	5100	5100	0
678	20241224	094000	5100	5100	5100	5100	5100	0
679	20241224	093900	5100	5100	5100	5100	5100	0
680	20241224	093800	5100	5100	5100	5100	5100	0
681	20241224	093700	5100	5100	5100	5100	5100	0
682	20241224	093600	5100	5100	5100	5100	5100	0
683	20241224	093500	5100	5100	5100	5100	5100	0
684	20241224	093400	5100	5100	5100	5100	5100	0
685	20241224	093300	5100	5100	5100	5100	5100	0
686	20241224	093200	5100	5100	5100	5100	5100	0
687	20241224	093100	5100	5100	5100	5100	5100	0
688	20241224	093000	5100	5100	5100	5100	5100	0
689	20241224	092900	5100	5100	5100	5100	5100	0
690	20241224	092800	5100	5100	5100	5100	5100	0
691	20241224	092700	5100	5100	5100	5100	5100	0
692	20241224	092600	5100	5100	5100	5100	5100	0
693	20241224	092500	5100	5100	5100	5100	5100	0
694	20241224	092400	5100	5100	5100	5100	5100	0
695	20241224	092300	5100	5100	5100	5100	5100	0
696	20241224	092200	5100	5100	5100	5100	5100	0
697	20241224	092100	5100	5100	5100	5100	5100	0
698	20241224	092000	5100	5100	5100	5100	5100	0
699	20241224	091900	5100	5100	5100	5100	5100	0
700	20241224	091800	5100	5100	5100	5100	5100	0
701	20241224	091700	5100	5100	5100	5100	5100	0
702	20241224	091600	5100	5100	5100	5100	5100	0
703	20241224	091500	5100	5100	5100	5100	5100	0
704	20241224	091400	5100	5100	5100	5100	5100	0
705	20241224	091300	5100	5100	5100	5100	5100	0
706	20241224	091200	5100	5100	5100	5100	5100	0
707	20241224	091100	5100	5100	5100	5100	5100	0
708	20241224	091000	5100	5100	5100	5100	5100	0
709	20241224	090900	5100	5100	5100	5100	5100	0
710	20241224	090800	5100	5100	5100	5100	5100	0
711	20241224	090700	5100	5100	5100	5100	5100	0
712	20241224	090600	5100	5100	5100	5100	5100	0
713	20241224	090500	5100	5100	5100	5100	5100	1
714	20241224	090400	0	5000	5000	5000	5000	0
715	20241224	090300	0	5000	5000	5000	5000	0
716	20241224	090200	0	5000	5000	5000	5000	0
717	20241224	090100	0	5000	5000	5000	5000	0
718	20241224	090000	0	5000	5000	5000	5000	0