KissMeData/351020/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	212100	1351430	5830	5830	5830	5830	1
3	20241226	212000	1351430	5830	5830	5830	5830	0
4	20241226	211900	1351430	5830	5830	5830	5830	0
5	20241226	211800	1351430	5830	5830	5830	5830	0
6	20241226	211700	1351430	5830	5830	5830	5830	0
7	20241226	211600	1351430	5830	5830	5830	5830	0
8	20241226	211500	1351430	5830	5830	5830	5830	0
9	20241226	211400	1351430	5830	5830	5830	5830	0
10	20241226	211300	1351430	5830	5830	5830	5830	0
11	20241226	211200	1351430	5830	5830	5830	5830	0
12	20241226	211100	1351430	5830	5830	5830	5830	0
13	20241226	211000	1351430	5830	5830	5830	5830	0
14	20241226	210900	1351430	5830	5830	5830	5830	0
15	20241226	210800	1351430	5830	5830	5830	5830	0
16	20241226	210700	1351430	5830	5830	5830	5830	0
17	20241226	210600	1351430	5830	5830	5830	5830	0
18	20241226	210500	1351430	5830	5830	5830	5830	0
19	20241226	210400	1351430	5830	5830	5830	5830	0
20	20241226	210300	1351430	5830	5830	5830	5830	0
21	20241226	210200	1351430	5830	5830	5830	5830	0
22	20241226	210100	1351430	5830	5830	5830	5830	0
23	20241226	210000	1351430	5830	5830	5830	5830	0
24	20241226	205900	1351430	5830	5830	5830	5830	0
25	20241226	205800	1351430	5830	5830	5830	5830	0
26	20241226	205700	1351430	5830	5830	5830	5830	0
27	20241226	205600	1351430	5830	5830	5830	5830	0
28	20241226	205500	1351430	5830	5830	5830	5830	0
29	20241226	205400	1351430	5830	5830	5830	5830	0
30	20241226	205300	1351430	5830	5830	5830	5830	0
31	20241226	205200	1351430	5830	5830	5830	5830	0
32	20241226	205100	1351430	5830	5830	5830	5830	1
33	20241226	205000	1351430	5830	5830	5830	5830	0
34	20241226	204900	1351430	5830	5830	5830	5830	0
35	20241226	204800	1351430	5830	5830	5830	5830	0
36	20241226	204700	1351430	5830	5830	5830	5830	0
37	20241226	204600	1351430	5830	5830	5830	5830	0
38	20241226	204500	1351430	5830	5830	5830	5830	0
39	20241226	204400	1351430	5830	5830	5830	5830	0
40	20241226	204300	1351430	5830	5830	5830	5830	0
41	20241226	204200	1351430	5830	5830	5830	5830	0
42	20241226	204100	1351430	5830	5830	5830	5830	0
43	20241226	204000	1351430	5830	5830	5830	5830	0
44	20241226	203900	1351430	5830	5830	5830	5830	0
45	20241226	203800	1351430	5830	5830	5830	5830	0
46	20241226	203700	1351430	5830	5830	5830	5830	0
47	20241226	203600	1351430	5830	5830	5830	5830	0
48	20241226	203500	1351430	5830	5830	5830	5830	0
49	20241226	203400	1351430	5830	5830	5830	5830	0
50	20241226	203300	1351430	5830	5830	5830	5830	0
51	20241226	203200	1351430	5830	5830	5830	5830	0
52	20241226	203100	1351430	5830	5830	5830	5830	0
53	20241226	203000	1351430	5830	5830	5830	5830	0
54	20241226	202900	1351430	5830	5830	5830	5830	0
55	20241226	202800	1351430	5830	5830	5830	5830	0
56	20241226	202700	1351430	5830	5830	5830	5830	0
57	20241226	202600	1351430	5830	5830	5830	5830	0
58	20241226	202500	1351430	5830	5830	5830	5830	0
59	20241226	202400	1351430	5830	5830	5830	5830	0
60	20241226	202300	1351430	5830	5830	5830	5830	0
61	20241226	202200	1351430	5830	5830	5830	5830	0
62	20241226	202100	1351430	5830	5830	5830	5830	1
63	20241226	202000	1351430	5830	5830	5830	5830	0
64	20241226	201900	1351430	5830	5830	5830	5830	0
65	20241226	201800	1351430	5830	5830	5830	5830	0
66	20241226	201700	1351430	5830	5830	5830	5830	0
67	20241226	201600	1351430	5830	5830	5830	5830	0
68	20241226	201500	1351430	5830	5830	5830	5830	0
69	20241226	201400	1351430	5830	5830	5830	5830	0
70	20241226	201300	1351430	5830	5830	5830	5830	0
71	20241226	201200	1351430	5830	5830	5830	5830	0
72	20241226	201100	1351430	5830	5830	5830	5830	0
73	20241226	201000	1351430	5830	5830	5830	5830	0
74	20241226	200900	1351430	5830	5830	5830	5830	0
75	20241226	200800	1351430	5830	5830	5830	5830	0
76	20241226	200700	1351430	5830	5830	5830	5830	0
77	20241226	200600	1351430	5830	5830	5830	5830	0
78	20241226	200500	1351430	5830	5830	5830	5830	0
79	20241226	200400	1351430	5830	5830	5830	5830	0
80	20241226	200300	1351430	5830	5830	5830	5830	0
81	20241226	200200	1351430	5830	5830	5830	5830	0
82	20241226	200100	1351430	5830	5830	5830	5830	0
83	20241226	200000	1351430	5830	5830	5830	5830	0
84	20241226	195900	1351430	5830	5830	5830	5830	0
85	20241226	195800	1351430	5830	5830	5830	5830	0
86	20241226	195700	1351430	5830	5830	5830	5830	0
87	20241226	195600	1351430	5830	5830	5830	5830	0
88	20241226	195500	1351430	5830	5830	5830	5830	0
89	20241226	195400	1351430	5830	5830	5830	5830	0
90	20241226	195300	1351430	5830	5830	5830	5830	0
91	20241226	195200	1351430	5830	5830	5830	5830	0
92	20241226	195100	1351430	5830	5830	5830	5830	1
93	20241226	195000	1351430	5830	5830	5830	5830	0
94	20241226	194900	1351430	5830	5830	5830	5830	0
95	20241226	194800	1351430	5830	5830	5830	5830	0
96	20241226	194700	1351430	5830	5830	5830	5830	0
97	20241226	194600	1351430	5830	5830	5830	5830	0
98	20241226	194500	1351430	5830	5830	5830	5830	0
99	20241226	194400	1351430	5830	5830	5830	5830	0
100	20241226	194300	1351430	5830	5830	5830	5830	0
101	20241226	194200	1351430	5830	5830	5830	5830	0
102	20241226	194100	1351430	5830	5830	5830	5830	0
103	20241226	194000	1351430	5830	5830	5830	5830	0
104	20241226	193900	1351430	5830	5830	5830	5830	0
105	20241226	193800	1351430	5830	5830	5830	5830	0
106	20241226	193700	1351430	5830	5830	5830	5830	0
107	20241226	193600	1351430	5830	5830	5830	5830	0
108	20241226	193500	1351430	5830	5830	5830	5830	0
109	20241226	193400	1351430	5830	5830	5830	5830	0
110	20241226	193300	1351430	5830	5830	5830	5830	0
111	20241226	193200	1351430	5830	5830	5830	5830	0
112	20241226	193100	1351430	5830	5830	5830	5830	0
113	20241226	193000	1351430	5830	5830	5830	5830	0
114	20241226	192900	1351430	5830	5830	5830	5830	0
115	20241226	192800	1351430	5830	5830	5830	5830	0
116	20241226	192700	1351430	5830	5830	5830	5830	0
117	20241226	192600	1351430	5830	5830	5830	5830	0
118	20241226	192500	1351430	5830	5830	5830	5830	0
119	20241226	192400	1351430	5830	5830	5830	5830	0
120	20241226	192300	1351430	5830	5830	5830	5830	0
121	20241226	192200	1351430	5830	5830	5830	5830	0
122	20241226	192100	1351430	5830	5830	5830	5830	1
123	20241226	192000	1351430	5830	5830	5830	5830	0
124	20241226	191900	1351430	5830	5830	5830	5830	0
125	20241226	191800	1351430	5830	5830	5830	5830	0
126	20241226	191700	1351430	5830	5830	5830	5830	0
127	20241226	191600	1351430	5830	5830	5830	5830	0
128	20241226	191500	1351430	5830	5830	5830	5830	0
129	20241226	191400	1351430	5830	5830	5830	5830	0
130	20241226	191300	1351430	5830	5830	5830	5830	0
131	20241226	191200	1351430	5830	5830	5830	5830	0
132	20241226	191100	1351430	5830	5830	5830	5830	0
133	20241226	191000	1351430	5830	5830	5830	5830	0
134	20241226	190900	1351430	5830	5830	5830	5830	0
135	20241226	190800	1351430	5830	5830	5830	5830	0
136	20241226	190700	1351430	5830	5830	5830	5830	0
137	20241226	190600	1351430	5830	5830	5830	5830	0
138	20241226	190500	1351430	5830	5830	5830	5830	0
139	20241226	190400	1351430	5830	5830	5830	5830	0
140	20241226	190300	1351430	5830	5830	5830	5830	0
141	20241226	190200	1351430	5830	5830	5830	5830	0
142	20241226	190100	1351430	5830	5830	5830	5830	0
143	20241226	190000	1351430	5830	5830	5830	5830	0
144	20241226	185900	1351430	5830	5830	5830	5830	0
145	20241226	185800	1351430	5830	5830	5830	5830	0
146	20241226	185700	1351430	5830	5830	5830	5830	0
147	20241226	185600	1351430	5830	5830	5830	5830	0
148	20241226	185500	1351430	5830	5830	5830	5830	0
149	20241226	185400	1351430	5830	5830	5830	5830	0
150	20241226	185300	1351430	5830	5830	5830	5830	0
151	20241226	185200	1351430	5830	5830	5830	5830	0
152	20241226	185100	1351430	5830	5830	5830	5830	1
153	20241226	185000	1351430	5830	5830	5830	5830	0
154	20241226	184900	1351430	5830	5830	5830	5830	0
155	20241226	184800	1351430	5830	5830	5830	5830	0
156	20241226	184700	1351430	5830	5830	5830	5830	0
157	20241226	184600	1351430	5830	5830	5830	5830	0
158	20241226	184500	1351430	5830	5830	5830	5830	0
159	20241226	184400	1351430	5830	5830	5830	5830	0
160	20241226	184300	1351430	5830	5830	5830	5830	0
161	20241226	184200	1351430	5830	5830	5830	5830	0
162	20241226	184100	1351430	5830	5830	5830	5830	0
163	20241226	184000	1351430	5830	5830	5830	5830	0
164	20241226	183900	1351430	5830	5830	5830	5830	0
165	20241226	183800	1351430	5830	5830	5830	5830	0
166	20241226	183700	1351430	5830	5830	5830	5830	0
167	20241226	183600	1351430	5830	5830	5830	5830	0
168	20241226	183500	1351430	5830	5830	5830	5830	0
169	20241226	183400	1351430	5830	5830	5830	5830	0
170	20241226	183300	1351430	5830	5830	5830	5830	0
171	20241226	183200	1351430	5830	5830	5830	5830	0
172	20241226	183100	1351430	5830	5830	5830	5830	0
173	20241226	183000	1351430	5830	5830	5830	5830	0
174	20241226	182900	1351430	5830	5830	5830	5830	0
175	20241226	182800	1351430	5830	5830	5830	5830	0
176	20241226	182700	1351430	5830	5830	5830	5830	0
177	20241226	182600	1351430	5830	5830	5830	5830	0
178	20241226	182500	1351430	5830	5830	5830	5830	0
179	20241226	182400	1351430	5830	5830	5830	5830	0
180	20241226	182300	1351430	5830	5830	5830	5830	0
181	20241226	182200	1351430	5830	5830	5830	5830	0
182	20241226	182100	1351430	5830	5830	5830	5830	1
183	20241226	182000	1351430	5830	5830	5830	5830	0
184	20241226	181900	1351430	5830	5830	5830	5830	0
185	20241226	181800	1351430	5830	5830	5830	5830	0
186	20241226	181700	1351430	5830	5830	5830	5830	0
187	20241226	181600	1351430	5830	5830	5830	5830	0
188	20241226	181500	1351430	5830	5830	5830	5830	0
189	20241226	181400	1351430	5830	5830	5830	5830	0
190	20241226	181300	1351430	5830	5830	5830	5830	0
191	20241226	181200	1351430	5830	5830	5830	5830	0
192	20241226	181100	1351430	5830	5830	5830	5830	0
193	20241226	181000	1351430	5830	5830	5830	5830	0
194	20241226	180900	1351430	5830	5830	5830	5830	0
195	20241226	180800	1351430	5830	5830	5830	5830	0
196	20241226	180700	1351430	5830	5830	5830	5830	0
197	20241226	180600	1351430	5830	5830	5830	5830	0
198	20241226	180500	1351430	5830	5830	5830	5830	0
199	20241226	180400	1351430	5830	5830	5830	5830	0
200	20241226	180300	1351430	5830	5830	5830	5830	0
201	20241226	180200	1351430	5830	5830	5830	5830	0
202	20241226	180100	1351430	5830	5830	5830	5830	0
203	20241226	180000	1351430	5830	5830	5830	5830	0
204	20241226	175900	1351430	5830	5830	5830	5830	0
205	20241226	175800	1351430	5830	5830	5830	5830	0
206	20241226	175700	1351430	5830	5830	5830	5830	0
207	20241226	175600	1351430	5830	5830	5830	5830	0
208	20241226	175500	1351430	5830	5830	5830	5830	0
209	20241226	175400	1351430	5830	5830	5830	5830	0
210	20241226	175300	1351430	5830	5830	5830	5830	0
211	20241226	175200	1351430	5830	5830	5830	5830	0
212	20241226	175100	1351430	5830	5830	5830	5830	1
213	20241226	175000	1351430	5830	5830	5830	5830	0
214	20241226	174900	1351430	5830	5830	5830	5830	0
215	20241226	174800	1351430	5830	5830	5830	5830	0
216	20241226	174700	1351430	5830	5830	5830	5830	0
217	20241226	174600	1351430	5830	5830	5830	5830	0
218	20241226	174500	1351430	5830	5830	5830	5830	0
219	20241226	174400	1351430	5830	5830	5830	5830	0
220	20241226	174300	1351430	5830	5830	5830	5830	0
221	20241226	174200	1351430	5830	5830	5830	5830	0
222	20241226	174100	1351430	5830	5830	5830	5830	0
223	20241226	174000	1351430	5830	5830	5830	5830	0
224	20241226	173900	1351430	5830	5830	5830	5830	0
225	20241226	173800	1351430	5830	5830	5830	5830	0
226	20241226	173700	1351430	5830	5830	5830	5830	0
227	20241226	173600	1351430	5830	5830	5830	5830	0
228	20241226	173500	1351430	5830	5830	5830	5830	0
229	20241226	173400	1351430	5830	5830	5830	5830	0
230	20241226	173300	1351430	5830	5830	5830	5830	0
231	20241226	173200	1351430	5830	5830	5830	5830	0
232	20241226	173100	1351430	5830	5830	5830	5830	0
233	20241226	173000	1351430	5830	5830	5830	5830	0
234	20241226	172900	1351430	5830	5830	5830	5830	0
235	20241226	172800	1351430	5830	5830	5830	5830	0
236	20241226	172700	1351430	5830	5830	5830	5830	0
237	20241226	172600	1351430	5830	5830	5830	5830	0
238	20241226	172500	1351430	5830	5830	5830	5830	0
239	20241226	172400	1351430	5830	5830	5830	5830	0
240	20241226	172300	1351430	5830	5830	5830	5830	0
241	20241226	172200	1351430	5830	5830	5830	5830	0
242	20241226	172100	1351430	5830	5830	5830	5830	1
243	20241226	172000	1351430	5830	5830	5830	5830	0
244	20241226	171900	1351430	5830	5830	5830	5830	0
245	20241226	171800	1351430	5830	5830	5830	5830	0
246	20241226	171700	1351430	5830	5830	5830	5830	0
247	20241226	171600	1351430	5830	5830	5830	5830	0
248	20241226	171500	1351430	5830	5830	5830	5830	0
249	20241226	171400	1351430	5830	5830	5830	5830	0
250	20241226	171300	1351430	5830	5830	5830	5830	0
251	20241226	171200	1351430	5830	5830	5830	5830	0
252	20241226	171100	1351430	5830	5830	5830	5830	0
253	20241226	171000	1351430	5830	5830	5830	5830	0
254	20241226	170900	1351430	5830	5830	5830	5830	0
255	20241226	170800	1351430	5830	5830	5830	5830	0
256	20241226	170700	1351430	5830	5830	5830	5830	0
257	20241226	170600	1351430	5830	5830	5830	5830	0
258	20241226	170500	1351430	5830	5830	5830	5830	0
259	20241226	170400	1351430	5830	5830	5830	5830	0
260	20241226	170300	1351430	5830	5830	5830	5830	0
261	20241226	170200	1351430	5830	5830	5830	5830	0
262	20241226	170100	1351430	5830	5830	5830	5830	0
263	20241226	170000	1351430	5830	5830	5830	5830	0
264	20241226	165900	1351430	5830	5830	5830	5830	0
265	20241226	165800	1351430	5830	5830	5830	5830	0
266	20241226	165700	1351430	5830	5830	5830	5830	0
267	20241226	165600	1351430	5830	5830	5830	5830	0
268	20241226	165500	1351430	5830	5830	5830	5830	0
269	20241226	165400	1351430	5830	5830	5830	5830	0
270	20241226	165300	1351430	5830	5830	5830	5830	0
271	20241226	165200	1351430	5830	5830	5830	5830	0
272	20241226	165100	1351430	5830	5830	5830	5830	1
273	20241226	165000	1351430	5830	5830	5830	5830	0
274	20241226	164900	1351430	5830	5830	5830	5830	0
275	20241226	164800	1351430	5830	5830	5830	5830	0
276	20241226	164700	1351430	5830	5830	5830	5830	0
277	20241226	164600	1351430	5830	5830	5830	5830	0
278	20241226	164500	1351430	5830	5830	5830	5830	0
279	20241226	164400	1351430	5830	5830	5830	5830	0
280	20241226	164300	1351430	5830	5830	5830	5830	0
281	20241226	164200	1351430	5830	5830	5830	5830	0
282	20241226	164100	1351430	5830	5830	5830	5830	0
283	20241226	164000	1351430	5830	5830	5830	5830	0
284	20241226	163900	1351430	5830	5830	5830	5830	0
285	20241226	163800	1351430	5830	5830	5830	5830	0
286	20241226	163700	1351430	5830	5830	5830	5830	0
287	20241226	163600	1351430	5830	5830	5830	5830	0
288	20241226	163500	1351430	5830	5830	5830	5830	0
289	20241226	163400	1351430	5830	5830	5830	5830	0
290	20241226	163300	1351430	5830	5830	5830	5830	0
291	20241226	163200	1351430	5830	5830	5830	5830	0
292	20241226	163100	1351430	5830	5830	5830	5830	0
293	20241226	163000	1351430	5830	5830	5830	5830	0
294	20241226	162900	1351430	5830	5830	5830	5830	0
295	20241226	162800	1351430	5830	5830	5830	5830	0
296	20241226	162700	1351430	5830	5830	5830	5830	0
297	20241226	162600	1351430	5830	5830	5830	5830	0
298	20241226	162500	1351430	5830	5830	5830	5830	0
299	20241226	162400	1351430	5830	5830	5830	5830	0
300	20241226	162300	1351430	5830	5830	5830	5830	0
301	20241226	162200	1351430	5830	5830	5830	5830	0
302	20241226	162100	1351430	5830	5830	5830	5830	1
303	20241226	162000	1351430	5830	5830	5830	5830	0
304	20241226	161900	1351430	5830	5830	5830	5830	0
305	20241226	161800	1351430	5830	5830	5830	5830	0
306	20241226	161700	1351430	5830	5830	5830	5830	0
307	20241226	161600	1351430	5830	5830	5830	5830	0
308	20241226	161500	1351430	5830	5830	5830	5830	0
309	20241226	161400	1351430	5830	5830	5830	5830	0
310	20241226	161300	1351430	5830	5830	5830	5830	0
311	20241226	161200	1351430	5830	5830	5830	5830	0
312	20241226	161100	1351430	5830	5830	5830	5830	0
313	20241226	161000	1351430	5830	5830	5830	5830	0
314	20241226	160900	1351430	5830	5830	5830	5830	0
315	20241226	160800	1351430	5830	5830	5830	5830	0
316	20241226	160700	1351430	5830	5830	5830	5830	0
317	20241226	160600	1351430	5830	5830	5830	5830	0
318	20241226	160500	1351430	5830	5830	5830	5830	0
319	20241226	160400	1351430	5830	5830	5830	5830	0
320	20241226	160300	1351430	5830	5830	5830	5830	0
321	20241226	160200	1351430	5830	5830	5830	5830	0
322	20241226	160100	1351430	5830	5830	5830	5830	0
323	20241226	160000	1351430	5830	5830	5830	5830	0
324	20241226	155900	1351430	5830	5830	5830	5830	0
325	20241226	155800	1351430	5830	5830	5830	5830	0
326	20241226	155700	1351430	5830	5830	5830	5830	0
327	20241226	155600	1351430	5830	5830	5830	5830	0
328	20241226	155500	1351430	5830	5830	5830	5830	0
329	20241226	155400	1351430	5830	5830	5830	5830	0
330	20241226	155300	1351430	5830	5830	5830	5830	0
331	20241226	155200	1351430	5830	5830	5830	5830	0
332	20241226	155100	1351430	5830	5830	5830	5830	1
333	20241226	155000	1351430	5830	5830	5830	5830	0
334	20241226	154900	1351430	5830	5830	5830	5830	0
335	20241226	154800	1351430	5830	5830	5830	5830	0
336	20241226	154700	1351430	5830	5830	5830	5830	0
337	20241226	154600	1351430	5830	5830	5830	5830	0
338	20241226	154500	1351430	5830	5830	5830	5830	0
339	20241226	154400	1351430	5830	5830	5830	5830	0
340	20241226	154300	1351430	5830	5830	5830	5830	0
341	20241226	154200	1351430	5830	5830	5830	5830	0
342	20241226	154100	1351430	5830	5830	5830	5830	0
343	20241226	154000	1351430	5830	5830	5830	5830	0
344	20241226	153900	1351430	5830	5830	5830	5830	0
345	20241226	153800	1351430	5830	5830	5830	5830	0
346	20241226	153700	1351430	5830	5830	5830	5830	0
347	20241226	153600	1351430	5830	5830	5830	5830	0
348	20241226	153500	1351430	5830	5830	5830	5830	0
349	20241226	153400	1351430	5830	5830	5830	5830	0
350	20241226	153300	1351430	5830	5830	5830	5830	0
351	20241226	153200	1351430	5830	5830	5830	5830	0
352	20241226	153100	1351430	5830	5830	5830	5830	0
353	20241226	153000	1351430	5830	5830	5830	5830	1
354	20241226	152900	1345600	6800	6800	6800	6800	0
355	20241226	152800	1345600	6800	6800	6800	6800	0
356	20241226	152700	1345600	6800	6800	6800	6800	0
357	20241226	152600	1345600	6800	6800	6800	6800	0
358	20241226	152500	1345600	6800	6800	6800	6800	0
359	20241226	152400	1345600	6800	6800	6800	6800	0
360	20241226	152300	1345600	6800	6800	6800	6800	0
361	20241226	152200	1345600	6800	6800	6800	6800	0
362	20241226	152100	1345600	6800	6800	6800	6800	0
363	20241226	152000	1345600	6800	6800	6800	6800	0
364	20241226	151900	1345600	6800	6800	6800	6800	0
365	20241226	151800	1345600	6800	6800	6800	6800	0
366	20241226	151700	1345600	6800	6800	6800	6800	0
367	20241226	151600	1345600	6800	6800	6800	6800	0
368	20241226	151500	1345600	6800	6800	6800	6800	0
369	20241226	151400	1345600	6800	6800	6800	6800	0
370	20241226	151300	1345600	6800	6800	6800	6800	0
371	20241226	151200	1345600	6800	6800	6800	6800	0
372	20241226	151100	1345600	6800	6800	6800	6800	0
373	20241226	151000	1345600	6800	6800	6800	6800	0
374	20241226	150900	1345600	6800	6800	6800	6800	0
375	20241226	150800	1345600	6800	6800	6800	6800	0
376	20241226	150700	1345600	6800	6800	6800	6800	0
377	20241226	150600	1345600	6800	6800	6800	6800	0
378	20241226	150500	1345600	6800	6800	6800	6800	0
379	20241226	150400	1345600	6800	6800	6800	6800	0
380	20241226	150300	1345600	6800	6800	6800	6800	0
381	20241226	150200	1345600	6800	6800	6800	6800	0
382	20241226	150100	1345600	6800	6800	6800	6800	0
383	20241226	150000	1345600	6800	6800	6800	6800	0
384	20241226	145900	1345600	6800	6800	6800	6800	0
385	20241226	145800	1345600	6800	6660	6800	6660	202
386	20241226	145700	0	6850	6850	6850	6850	0
387	20241226	145600	0	6850	6850	6850	6850	0
388	20241226	145500	0	6850	6850	6850	6850	0
389	20241226	145400	0	6850	6850	6850	6850	0
390	20241226	145300	0	6850	6850	6850	6850	0
391	20241226	145200	0	6850	6850	6850	6850	0
392	20241226	145100	0	6850	6850	6850	6850	0
393	20241226	145000	0	6850	6850	6850	6850	0
394	20241226	144900	0	6850	6850	6850	6850	0
395	20241226	144800	0	6850	6850	6850	6850	0
396	20241226	144700	0	6850	6850	6850	6850	0
397	20241226	144600	0	6850	6850	6850	6850	0
398	20241226	144500	0	6850	6850	6850	6850	0
399	20241226	144400	0	6850	6850	6850	6850	0
400	20241226	144300	0	6850	6850	6850	6850	0
401	20241226	144200	0	6850	6850	6850	6850	0
402	20241226	144100	0	6850	6850	6850	6850	0
403	20241226	144000	0	6850	6850	6850	6850	0
404	20241226	143900	0	6850	6850	6850	6850	0
405	20241226	143800	0	6850	6850	6850	6850	0
406	20241226	143700	0	6850	6850	6850	6850	0
407	20241226	143600	0	6850	6850	6850	6850	0
408	20241226	143500	0	6850	6850	6850	6850	0
409	20241226	143400	0	6850	6850	6850	6850	0
410	20241226	143300	0	6850	6850	6850	6850	0
411	20241226	143200	0	6850	6850	6850	6850	0
412	20241226	143100	0	6850	6850	6850	6850	0
413	20241226	143000	0	6850	6850	6850	6850	0
414	20241226	142900	0	6850	6850	6850	6850	0
415	20241226	142800	0	6850	6850	6850	6850	0
416	20241226	142700	0	6850	6850	6850	6850	0
417	20241226	142600	0	6850	6850	6850	6850	0
418	20241226	142500	0	6850	6850	6850	6850	0
419	20241226	142400	0	6850	6850	6850	6850	0
420	20241226	142300	0	6850	6850	6850	6850	0
421	20241226	142200	0	6850	6850	6850	6850	0
422	20241226	142100	0	6850	6850	6850	6850	0
423	20241226	142000	0	6850	6850	6850	6850	0
424	20241226	141900	0	6850	6850	6850	6850	0
425	20241226	141800	0	6850	6850	6850	6850	0
426	20241226	141700	0	6850	6850	6850	6850	0
427	20241226	141600	0	6850	6850	6850	6850	0
428	20241226	141500	0	6850	6850	6850	6850	0
429	20241226	141400	0	6850	6850	6850	6850	0
430	20241226	141300	0	6850	6850	6850	6850	0
431	20241226	141200	0	6850	6850	6850	6850	0
432	20241226	141100	0	6850	6850	6850	6850	0
433	20241226	141000	0	6850	6850	6850	6850	0
434	20241226	140900	0	6850	6850	6850	6850	0
435	20241226	140800	0	6850	6850	6850	6850	0
436	20241226	140700	0	6850	6850	6850	6850	0
437	20241226	140600	0	6850	6850	6850	6850	0
438	20241226	140500	0	6850	6850	6850	6850	0
439	20241226	140400	0	6850	6850	6850	6850	0
440	20241226	140300	0	6850	6850	6850	6850	0
441	20241226	140200	0	6850	6850	6850	6850	0
442	20241226	140100	0	6850	6850	6850	6850	0
443	20241226	140000	0	6850	6850	6850	6850	0
444	20241226	135900	0	6850	6850	6850	6850	0
445	20241226	135800	0	6850	6850	6850	6850	0
446	20241226	135700	0	6850	6850	6850	6850	0
447	20241226	135600	0	6850	6850	6850	6850	0
448	20241226	135500	0	6850	6850	6850	6850	0
449	20241226	135400	0	6850	6850	6850	6850	0
450	20241226	135300	0	6850	6850	6850	6850	0
451	20241226	135200	0	6850	6850	6850	6850	0
452	20241226	135100	0	6850	6850	6850	6850	0
453	20241226	135000	0	6850	6850	6850	6850	0
454	20241226	134900	0	6850	6850	6850	6850	0
455	20241226	134800	0	6850	6850	6850	6850	0
456	20241226	134700	0	6850	6850	6850	6850	0
457	20241226	134600	0	6850	6850	6850	6850	0
458	20241226	134500	0	6850	6850	6850	6850	0
459	20241226	134400	0	6850	6850	6850	6850	0
460	20241226	134300	0	6850	6850	6850	6850	0
461	20241226	134200	0	6850	6850	6850	6850	0
462	20241226	134100	0	6850	6850	6850	6850	0
463	20241226	134000	0	6850	6850	6850	6850	0
464	20241226	133900	0	6850	6850	6850	6850	0
465	20241226	133800	0	6850	6850	6850	6850	0
466	20241226	133700	0	6850	6850	6850	6850	0
467	20241226	133600	0	6850	6850	6850	6850	0
468	20241226	133500	0	6850	6850	6850	6850	0
469	20241226	133400	0	6850	6850	6850	6850	0
470	20241226	133300	0	6850	6850	6850	6850	0
471	20241226	133200	0	6850	6850	6850	6850	0
472	20241226	133100	0	6850	6850	6850	6850	0
473	20241226	133000	0	6850	6850	6850	6850	0
474	20241226	132900	0	6850	6850	6850	6850	0
475	20241226	132800	0	6850	6850	6850	6850	0
476	20241226	132700	0	6850	6850	6850	6850	0
477	20241226	132600	0	6850	6850	6850	6850	0
478	20241226	132500	0	6850	6850	6850	6850	0
479	20241226	132400	0	6850	6850	6850	6850	0
480	20241226	132300	0	6850	6850	6850	6850	0
481	20241226	132200	0	6850	6850	6850	6850	0
482	20241226	132100	0	6850	6850	6850	6850	0
483	20241226	132000	0	6850	6850	6850	6850	0
484	20241226	131900	0	6850	6850	6850	6850	0
485	20241226	131800	0	6850	6850	6850	6850	0
486	20241226	131700	0	6850	6850	6850	6850	0
487	20241226	131600	0	6850	6850	6850	6850	0
488	20241226	131500	0	6850	6850	6850	6850	0
489	20241226	131400	0	6850	6850	6850	6850	0
490	20241226	131300	0	6850	6850	6850	6850	0
491	20241226	131200	0	6850	6850	6850	6850	0
492	20241226	131100	0	6850	6850	6850	6850	0
493	20241226	131000	0	6850	6850	6850	6850	0
494	20241226	130900	0	6850	6850	6850	6850	0
495	20241226	130800	0	6850	6850	6850	6850	0
496	20241226	130700	0	6850	6850	6850	6850	0
497	20241226	130600	0	6850	6850	6850	6850	0
498	20241226	130500	0	6850	6850	6850	6850	0
499	20241226	130400	0	6850	6850	6850	6850	0
500	20241226	130300	0	6850	6850	6850	6850	0
501	20241226	130200	0	6850	6850	6850	6850	0
502	20241226	130100	0	6850	6850	6850	6850	0
503	20241226	130000	0	6850	6850	6850	6850	0
504	20241226	125900	0	6850	6850	6850	6850	0
505	20241226	125800	0	6850	6850	6850	6850	0
506	20241226	125700	0	6850	6850	6850	6850	0
507	20241226	125600	0	6850	6850	6850	6850	0
508	20241226	125500	0	6850	6850	6850	6850	0
509	20241226	125400	0	6850	6850	6850	6850	0
510	20241226	125300	0	6850	6850	6850	6850	0
511	20241226	125200	0	6850	6850	6850	6850	0
512	20241226	125100	0	6850	6850	6850	6850	0
513	20241226	125000	0	6850	6850	6850	6850	0
514	20241226	124900	0	6850	6850	6850	6850	0
515	20241226	124800	0	6850	6850	6850	6850	0
516	20241226	124700	0	6850	6850	6850	6850	0
517	20241226	124600	0	6850	6850	6850	6850	0
518	20241226	124500	0	6850	6850	6850	6850	0
519	20241226	124400	0	6850	6850	6850	6850	0
520	20241226	124300	0	6850	6850	6850	6850	0
521	20241226	124200	0	6850	6850	6850	6850	0
522	20241226	124100	0	6850	6850	6850	6850	0
523	20241226	124000	0	6850	6850	6850	6850	0
524	20241226	123900	0	6850	6850	6850	6850	0
525	20241226	123800	0	6850	6850	6850	6850	0
526	20241226	123700	0	6850	6850	6850	6850	0
527	20241226	123600	0	6850	6850	6850	6850	0
528	20241226	123500	0	6850	6850	6850	6850	0
529	20241226	123400	0	6850	6850	6850	6850	0
530	20241226	123300	0	6850	6850	6850	6850	0
531	20241226	123200	0	6850	6850	6850	6850	0
532	20241226	123100	0	6850	6850	6850	6850	0
533	20241226	123000	0	6850	6850	6850	6850	0
534	20241226	122900	0	6850	6850	6850	6850	0
535	20241226	122800	0	6850	6850	6850	6850	0
536	20241226	122700	0	6850	6850	6850	6850	0
537	20241226	122600	0	6850	6850	6850	6850	0
538	20241226	122500	0	6850	6850	6850	6850	0
539	20241226	122400	0	6850	6850	6850	6850	0
540	20241226	122300	0	6850	6850	6850	6850	0
541	20241226	122200	0	6850	6850	6850	6850	0
542	20241226	122100	0	6850	6850	6850	6850	0
543	20241226	122000	0	6850	6850	6850	6850	0
544	20241226	121900	0	6850	6850	6850	6850	0
545	20241226	121800	0	6850	6850	6850	6850	0
546	20241226	121700	0	6850	6850	6850	6850	0
547	20241226	121600	0	6850	6850	6850	6850	0
548	20241226	121500	0	6850	6850	6850	6850	0
549	20241226	121400	0	6850	6850	6850	6850	0
550	20241226	121300	0	6850	6850	6850	6850	0
551	20241226	121200	0	6850	6850	6850	6850	0
552	20241226	121100	0	6850	6850	6850	6850	0
553	20241226	121000	0	6850	6850	6850	6850	0
554	20241226	120900	0	6850	6850	6850	6850	0
555	20241226	120800	0	6850	6850	6850	6850	0
556	20241226	120700	0	6850	6850	6850	6850	0
557	20241226	120600	0	6850	6850	6850	6850	0
558	20241226	120500	0	6850	6850	6850	6850	0
559	20241226	120400	0	6850	6850	6850	6850	0
560	20241226	120300	0	6850	6850	6850	6850	0
561	20241226	120200	0	6850	6850	6850	6850	0
562	20241226	120100	0	6850	6850	6850	6850	0
563	20241226	120000	0	6850	6850	6850	6850	0
564	20241226	115900	0	6850	6850	6850	6850	0
565	20241226	115800	0	6850	6850	6850	6850	0
566	20241226	115700	0	6850	6850	6850	6850	0
567	20241226	115600	0	6850	6850	6850	6850	0
568	20241226	115500	0	6850	6850	6850	6850	0
569	20241226	115400	0	6850	6850	6850	6850	0
570	20241226	115300	0	6850	6850	6850	6850	0
571	20241226	115200	0	6850	6850	6850	6850	0
572	20241226	115100	0	6850	6850	6850	6850	0
573	20241226	115000	0	6850	6850	6850	6850	0
574	20241226	114900	0	6850	6850	6850	6850	0
575	20241226	114800	0	6850	6850	6850	6850	0
576	20241226	114700	0	6850	6850	6850	6850	0
577	20241226	114600	0	6850	6850	6850	6850	0
578	20241226	114500	0	6850	6850	6850	6850	0
579	20241226	114400	0	6850	6850	6850	6850	0
580	20241226	114300	0	6850	6850	6850	6850	0
581	20241226	114200	0	6850	6850	6850	6850	0
582	20241226	114100	0	6850	6850	6850	6850	0
583	20241226	114000	0	6850	6850	6850	6850	0
584	20241226	113900	0	6850	6850	6850	6850	0
585	20241226	113800	0	6850	6850	6850	6850	0
586	20241226	113700	0	6850	6850	6850	6850	0
587	20241226	113600	0	6850	6850	6850	6850	0
588	20241226	113500	0	6850	6850	6850	6850	0
589	20241226	113400	0	6850	6850	6850	6850	0
590	20241226	113300	0	6850	6850	6850	6850	0
591	20241226	113200	0	6850	6850	6850	6850	0
592	20241226	113100	0	6850	6850	6850	6850	0
593	20241226	113000	0	6850	6850	6850	6850	0
594	20241226	112900	0	6850	6850	6850	6850	0
595	20241226	112800	0	6850	6850	6850	6850	0
596	20241226	112700	0	6850	6850	6850	6850	0
597	20241226	112600	0	6850	6850	6850	6850	0
598	20241226	112500	0	6850	6850	6850	6850	0
599	20241226	112400	0	6850	6850	6850	6850	0
600	20241226	112300	0	6850	6850	6850	6850	0
601	20241226	112200	0	6850	6850	6850	6850	0
602	20241226	112100	0	6850	6850	6850	6850	0
603	20241226	112000	0	6850	6850	6850	6850	0
604	20241226	111900	0	6850	6850	6850	6850	0
605	20241226	111800	0	6850	6850	6850	6850	0
606	20241226	111700	0	6850	6850	6850	6850	0
607	20241226	111600	0	6850	6850	6850	6850	0
608	20241226	111500	0	6850	6850	6850	6850	0
609	20241226	111400	0	6850	6850	6850	6850	0
610	20241226	111300	0	6850	6850	6850	6850	0
611	20241226	111200	0	6850	6850	6850	6850	0
612	20241226	111100	0	6850	6850	6850	6850	0
613	20241226	111000	0	6850	6850	6850	6850	0
614	20241226	110900	0	6850	6850	6850	6850	0
615	20241226	110800	0	6850	6850	6850	6850	0
616	20241226	110700	0	6850	6850	6850	6850	0
617	20241226	110600	0	6850	6850	6850	6850	0
618	20241226	110500	0	6850	6850	6850	6850	0
619	20241226	110400	0	6850	6850	6850	6850	0
620	20241226	110300	0	6850	6850	6850	6850	0
621	20241226	110200	0	6850	6850	6850	6850	0
622	20241226	110100	0	6850	6850	6850	6850	0
623	20241226	110000	0	6850	6850	6850	6850	0
624	20241226	105900	0	6850	6850	6850	6850	0
625	20241226	105800	0	6850	6850	6850	6850	0
626	20241226	105700	0	6850	6850	6850	6850	0
627	20241226	105600	0	6850	6850	6850	6850	0
628	20241226	105500	0	6850	6850	6850	6850	0
629	20241226	105400	0	6850	6850	6850	6850	0
630	20241226	105300	0	6850	6850	6850	6850	0
631	20241226	105200	0	6850	6850	6850	6850	0
632	20241226	105100	0	6850	6850	6850	6850	0
633	20241226	105000	0	6850	6850	6850	6850	0
634	20241226	104900	0	6850	6850	6850	6850	0
635	20241226	104800	0	6850	6850	6850	6850	0
636	20241226	104700	0	6850	6850	6850	6850	0
637	20241226	104600	0	6850	6850	6850	6850	0
638	20241226	104500	0	6850	6850	6850	6850	0
639	20241226	104400	0	6850	6850	6850	6850	0
640	20241226	104300	0	6850	6850	6850	6850	0
641	20241226	104200	0	6850	6850	6850	6850	0
642	20241226	104100	0	6850	6850	6850	6850	0
643	20241226	104000	0	6850	6850	6850	6850	0
644	20241226	103900	0	6850	6850	6850	6850	0
645	20241226	103800	0	6850	6850	6850	6850	0
646	20241226	103700	0	6850	6850	6850	6850	0
647	20241226	103600	0	6850	6850	6850	6850	0
648	20241226	103500	0	6850	6850	6850	6850	0
649	20241226	103400	0	6850	6850	6850	6850	0
650	20241226	103300	0	6850	6850	6850	6850	0
651	20241226	103200	0	6850	6850	6850	6850	0
652	20241226	103100	0	6850	6850	6850	6850	0
653	20241226	103000	0	6850	6850	6850	6850	0
654	20241226	102900	0	6850	6850	6850	6850	0
655	20241226	102800	0	6850	6850	6850	6850	0
656	20241226	102700	0	6850	6850	6850	6850	0
657	20241226	102600	0	6850	6850	6850	6850	0
658	20241226	102500	0	6850	6850	6850	6850	0
659	20241226	102400	0	6850	6850	6850	6850	0
660	20241226	102300	0	6850	6850	6850	6850	0
661	20241226	102200	0	6850	6850	6850	6850	0
662	20241226	102100	0	6850	6850	6850	6850	0
663	20241226	102000	0	6850	6850	6850	6850	0
664	20241226	101900	0	6850	6850	6850	6850	0
665	20241226	101800	0	6850	6850	6850	6850	0
666	20241226	101700	0	6850	6850	6850	6850	0
667	20241226	101600	0	6850	6850	6850	6850	0
668	20241226	101500	0	6850	6850	6850	6850	0
669	20241226	101400	0	6850	6850	6850	6850	0
670	20241226	101300	0	6850	6850	6850	6850	0
671	20241226	101200	0	6850	6850	6850	6850	0
672	20241226	101100	0	6850	6850	6850	6850	0
673	20241226	101000	0	6850	6850	6850	6850	0
674	20241226	100900	0	6850	6850	6850	6850	0
675	20241226	100800	0	6850	6850	6850	6850	0
676	20241226	100700	0	6850	6850	6850	6850	0
677	20241226	100600	0	6850	6850	6850	6850	0
678	20241226	100500	0	6850	6850	6850	6850	0
679	20241226	100400	0	6850	6850	6850	6850	0
680	20241226	100300	0	6850	6850	6850	6850	0
681	20241226	100200	0	6850	6850	6850	6850	0
682	20241226	100100	0	6850	6850	6850	6850	0
683	20241226	100000	0	6850	6850	6850	6850	0
684	20241226	095900	0	6850	6850	6850	6850	0
685	20241226	095800	0	6850	6850	6850	6850	0
686	20241226	095700	0	6850	6850	6850	6850	0
687	20241226	095600	0	6850	6850	6850	6850	0
688	20241226	095500	0	6850	6850	6850	6850	0
689	20241226	095400	0	6850	6850	6850	6850	0
690	20241226	095300	0	6850	6850	6850	6850	0
691	20241226	095200	0	6850	6850	6850	6850	0
692	20241226	095100	0	6850	6850	6850	6850	0
693	20241226	095000	0	6850	6850	6850	6850	0
694	20241226	094900	0	6850	6850	6850	6850	0
695	20241226	094800	0	6850	6850	6850	6850	0
696	20241226	094700	0	6850	6850	6850	6850	0
697	20241226	094600	0	6850	6850	6850	6850	0
698	20241226	094500	0	6850	6850	6850	6850	0
699	20241226	094400	0	6850	6850	6850	6850	0
700	20241226	094300	0	6850	6850	6850	6850	0
701	20241226	094200	0	6850	6850	6850	6850	0
702	20241226	094100	0	6850	6850	6850	6850	0
703	20241226	094000	0	6850	6850	6850	6850	0
704	20241226	093900	0	6850	6850	6850	6850	0
705	20241226	093800	0	6850	6850	6850	6850	0
706	20241226	093700	0	6850	6850	6850	6850	0
707	20241226	093600	0	6850	6850	6850	6850	0
708	20241226	093500	0	6850	6850	6850	6850	0
709	20241226	093400	0	6850	6850	6850	6850	0
710	20241226	093300	0	6850	6850	6850	6850	0
711	20241226	093200	0	6850	6850	6850	6850	0
712	20241226	093100	0	6850	6850	6850	6850	0
713	20241226	093000	0	6850	6850	6850	6850	0
714	20241226	092900	0	6850	6850	6850	6850	0
715	20241226	092800	0	6850	6850	6850	6850	0
716	20241226	092700	0	6850	6850	6850	6850	0
717	20241226	092600	0	6850	6850	6850	6850	0
718	20241226	092500	0	6850	6850	6850	6850	0
719	20241226	092400	0	6850	6850	6850	6850	0
720	20241226	092300	0	6850	6850	6850	6850	0
721	20241226	092200	0	6850	6850	6850	6850	0
722	20241226	092100	0	6850	6850	6850	6850	0
723	20241226	092000	0	6850	6850	6850	6850	0
724	20241226	091900	0	6850	6850	6850	6850	0
725	20241226	091800	0	6850	6850	6850	6850	0
726	20241226	091700	0	6850	6850	6850	6850	0
727	20241226	091600	0	6850	6850	6850	6850	0
728	20241226	091500	0	6850	6850	6850	6850	0
729	20241226	091400	0	6850	6850	6850	6850	0
730	20241226	091300	0	6850	6850	6850	6850	0
731	20241226	091200	0	6850	6850	6850	6850	0
732	20241226	091100	0	6850	6850	6850	6850	0
733	20241226	091000	0	6850	6850	6850	6850	0
734	20241226	090900	0	6850	6850	6850	6850	0
735	20241226	090800	0	6850	6850	6850	6850	0
736	20241226	090700	0	6850	6850	6850	6850	0
737	20241226	090600	0	6850	6850	6850	6850	0
738	20241226	090500	0	6850	6850	6850	6850	0
739	20241226	090400	0	6850	6850	6850	6850	0
740	20241226	090300	0	6850	6850	6850	6850	0
741	20241226	090200	0	6850	6850	6850	6850	0
742	20241226	090100	0	6850	6850	6850	6850	0
743	20241226	090000	0	6850	6850	6850	6850	0