KissMeData/258540/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205800	229111	886	886	886	886	51
3	20241220	205700	229111	886	886	886	886	0
4	20241220	205600	229111	886	886	886	886	0
5	20241220	205500	229111	886	886	886	886	0
6	20241220	205400	229111	886	886	886	886	0
7	20241220	205300	229111	886	886	886	886	0
8	20241220	205200	229111	886	886	886	886	0
9	20241220	205100	229111	886	886	886	886	0
10	20241220	205000	229111	886	886	886	886	0
11	20241220	204900	229111	886	886	886	886	0
12	20241220	204800	229111	886	886	886	886	0
13	20241220	204700	229111	886	886	886	886	0
14	20241220	204600	229111	886	886	886	886	0
15	20241220	204500	229111	886	886	886	886	0
16	20241220	204400	229111	886	886	886	886	0
17	20241220	204300	229111	886	886	886	886	0
18	20241220	204200	229111	886	886	886	886	0
19	20241220	204100	229111	886	886	886	886	0
20	20241220	204000	229111	886	886	886	886	0
21	20241220	203900	229111	886	886	886	886	0
22	20241220	203800	229111	886	886	886	886	0
23	20241220	203700	229111	886	886	886	886	0
24	20241220	203600	229111	886	886	886	886	0
25	20241220	203500	229111	886	886	886	886	0
26	20241220	203400	229111	886	886	886	886	0
27	20241220	203300	229111	886	886	886	886	0
28	20241220	203200	229111	886	886	886	886	0
29	20241220	203100	229111	886	886	886	886	0
30	20241220	203000	229111	886	886	886	886	0
31	20241220	202900	229111	886	886	886	886	0
32	20241220	202800	229111	886	886	886	886	51
33	20241220	202700	229111	886	886	886	886	0
34	20241220	202600	229111	886	886	886	886	0
35	20241220	202500	229111	886	886	886	886	0
36	20241220	202400	229111	886	886	886	886	0
37	20241220	202300	229111	886	886	886	886	0
38	20241220	202200	229111	886	886	886	886	0
39	20241220	202100	229111	886	886	886	886	0
40	20241220	202000	229111	886	886	886	886	0
41	20241220	201900	229111	886	886	886	886	0
42	20241220	201800	229111	886	886	886	886	0
43	20241220	201700	229111	886	886	886	886	0
44	20241220	201600	229111	886	886	886	886	0
45	20241220	201500	229111	886	886	886	886	0
46	20241220	201400	229111	886	886	886	886	0
47	20241220	201300	229111	886	886	886	886	0
48	20241220	201200	229111	886	886	886	886	0
49	20241220	201100	229111	886	886	886	886	0
50	20241220	201000	229111	886	886	886	886	0
51	20241220	200900	229111	886	886	886	886	0
52	20241220	200800	229111	886	886	886	886	0
53	20241220	200700	229111	886	886	886	886	0
54	20241220	200600	229111	886	886	886	886	0
55	20241220	200500	229111	886	886	886	886	0
56	20241220	200400	229111	886	886	886	886	0
57	20241220	200300	229111	886	886	886	886	0
58	20241220	200200	229111	886	886	886	886	0
59	20241220	200100	229111	886	886	886	886	0
60	20241220	200000	229111	886	886	886	886	0
61	20241220	195900	229111	886	886	886	886	0
62	20241220	195800	229111	886	886	886	886	51
63	20241220	195700	229111	886	886	886	886	0
64	20241220	195600	229111	886	886	886	886	0
65	20241220	195500	229111	886	886	886	886	0
66	20241220	195400	229111	886	886	886	886	0
67	20241220	195300	229111	886	886	886	886	0
68	20241220	195200	229111	886	886	886	886	0
69	20241220	195100	229111	886	886	886	886	0
70	20241220	195000	229111	886	886	886	886	0
71	20241220	194900	229111	886	886	886	886	0
72	20241220	194800	229111	886	886	886	886	0
73	20241220	194700	229111	886	886	886	886	0
74	20241220	194600	229111	886	886	886	886	0
75	20241220	194500	229111	886	886	886	886	0
76	20241220	194400	229111	886	886	886	886	0
77	20241220	194300	229111	886	886	886	886	0
78	20241220	194200	229111	886	886	886	886	0
79	20241220	194100	229111	886	886	886	886	0
80	20241220	194000	229111	886	886	886	886	0
81	20241220	193900	229111	886	886	886	886	0
82	20241220	193800	229111	886	886	886	886	0
83	20241220	193700	229111	886	886	886	886	0
84	20241220	193600	229111	886	886	886	886	0
85	20241220	193500	229111	886	886	886	886	0
86	20241220	193400	229111	886	886	886	886	0
87	20241220	193300	229111	886	886	886	886	0
88	20241220	193200	229111	886	886	886	886	0
89	20241220	193100	229111	886	886	886	886	0
90	20241220	193000	229111	886	886	886	886	0
91	20241220	192900	229111	886	886	886	886	0
92	20241220	192800	229111	886	886	886	886	51
93	20241220	192700	229111	886	886	886	886	0
94	20241220	192600	229111	886	886	886	886	0
95	20241220	192500	229111	886	886	886	886	0
96	20241220	192400	229111	886	886	886	886	0
97	20241220	192300	229111	886	886	886	886	0
98	20241220	192200	229111	886	886	886	886	0
99	20241220	192100	229111	886	886	886	886	0
100	20241220	192000	229111	886	886	886	886	0
101	20241220	191900	229111	886	886	886	886	0
102	20241220	191800	229111	886	886	886	886	0
103	20241220	191700	229111	886	886	886	886	0
104	20241220	191600	229111	886	886	886	886	0
105	20241220	191500	229111	886	886	886	886	0
106	20241220	191400	229111	886	886	886	886	0
107	20241220	191300	229111	886	886	886	886	0
108	20241220	191200	229111	886	886	886	886	0
109	20241220	191100	229111	886	886	886	886	0
110	20241220	191000	229111	886	886	886	886	0
111	20241220	190900	229111	886	886	886	886	0
112	20241220	190800	229111	886	886	886	886	0
113	20241220	190700	229111	886	886	886	886	0
114	20241220	190600	229111	886	886	886	886	0
115	20241220	190500	229111	886	886	886	886	0
116	20241220	190400	229111	886	886	886	886	0
117	20241220	190300	229111	886	886	886	886	0
118	20241220	190200	229111	886	886	886	886	0
119	20241220	190100	229111	886	886	886	886	0
120	20241220	190000	229111	886	886	886	886	0
121	20241220	185900	229111	886	886	886	886	0
122	20241220	185800	229111	886	886	886	886	51
123	20241220	185700	229111	886	886	886	886	0
124	20241220	185600	229111	886	886	886	886	0
125	20241220	185500	229111	886	886	886	886	0
126	20241220	185400	229111	886	886	886	886	0
127	20241220	185300	229111	886	886	886	886	0
128	20241220	185200	229111	886	886	886	886	0
129	20241220	185100	229111	886	886	886	886	0
130	20241220	185000	229111	886	886	886	886	0
131	20241220	184900	229111	886	886	886	886	0
132	20241220	184800	229111	886	886	886	886	0
133	20241220	184700	229111	886	886	886	886	0
134	20241220	184600	229111	886	886	886	886	0
135	20241220	184500	229111	886	886	886	886	0
136	20241220	184400	229111	886	886	886	886	0
137	20241220	184300	229111	886	886	886	886	0
138	20241220	184200	229111	886	886	886	886	0
139	20241220	184100	229111	886	886	886	886	0
140	20241220	184000	229111	886	886	886	886	0
141	20241220	183900	229111	886	886	886	886	0
142	20241220	183800	229111	886	886	886	886	0
143	20241220	183700	229111	886	886	886	886	0
144	20241220	183600	229111	886	886	886	886	0
145	20241220	183500	229111	886	886	886	886	0
146	20241220	183400	229111	886	886	886	886	0
147	20241220	183300	229111	886	886	886	886	0
148	20241220	183200	229111	886	886	886	886	0
149	20241220	183100	229111	886	886	886	886	0
150	20241220	183000	229111	886	886	886	886	0
151	20241220	182900	229111	886	886	886	886	0
152	20241220	182800	229111	886	886	886	886	51
153	20241220	182700	229111	886	886	886	886	0
154	20241220	182600	229111	886	886	886	886	0
155	20241220	182500	229111	886	886	886	886	0
156	20241220	182400	229111	886	886	886	886	0
157	20241220	182300	229111	886	886	886	886	0
158	20241220	182200	229111	886	886	886	886	0
159	20241220	182100	229111	886	886	886	886	0
160	20241220	182000	229111	886	886	886	886	0
161	20241220	181900	229111	886	886	886	886	0
162	20241220	181800	229111	886	886	886	886	0
163	20241220	181700	229111	886	886	886	886	0
164	20241220	181600	229111	886	886	886	886	0
165	20241220	181500	229111	886	886	886	886	0
166	20241220	181400	229111	886	886	886	886	0
167	20241220	181300	229111	886	886	886	886	0
168	20241220	181200	229111	886	886	886	886	0
169	20241220	181100	229111	886	886	886	886	0
170	20241220	181000	229111	886	886	886	886	0
171	20241220	180900	229111	886	886	886	886	0
172	20241220	180800	229111	886	886	886	886	0
173	20241220	180700	229111	886	886	886	886	0
174	20241220	180600	229111	886	886	886	886	0
175	20241220	180500	229111	886	886	886	886	0
176	20241220	180400	229111	886	886	886	886	0
177	20241220	180300	229111	886	886	886	886	0
178	20241220	180200	229111	886	886	886	886	0
179	20241220	180100	229111	886	886	886	886	0
180	20241220	180000	229111	886	886	886	886	0
181	20241220	175900	229111	886	886	886	886	0
182	20241220	175800	229111	886	886	886	886	51
183	20241220	175700	229111	886	886	886	886	0
184	20241220	175600	229111	886	886	886	886	0
185	20241220	175500	229111	886	886	886	886	0
186	20241220	175400	229111	886	886	886	886	0
187	20241220	175300	229111	886	886	886	886	0
188	20241220	175200	229111	886	886	886	886	0
189	20241220	175100	229111	886	886	886	886	0
190	20241220	175000	229111	886	886	886	886	0
191	20241220	174900	229111	886	886	886	886	0
192	20241220	174800	229111	886	886	886	886	0
193	20241220	174700	229111	886	886	886	886	0
194	20241220	174600	229111	886	886	886	886	0
195	20241220	174500	229111	886	886	886	886	0
196	20241220	174400	229111	886	886	886	886	0
197	20241220	174300	229111	886	886	886	886	0
198	20241220	174200	229111	886	886	886	886	0
199	20241220	174100	229111	886	886	886	886	0
200	20241220	174000	229111	886	886	886	886	0
201	20241220	173900	229111	886	886	886	886	0
202	20241220	173800	229111	886	886	886	886	0
203	20241220	173700	229111	886	886	886	886	0
204	20241220	173600	229111	886	886	886	886	0
205	20241220	173500	229111	886	886	886	886	0
206	20241220	173400	229111	886	886	886	886	0
207	20241220	173300	229111	886	886	886	886	0
208	20241220	173200	229111	886	886	886	886	0
209	20241220	173100	229111	886	886	886	886	0
210	20241220	173000	229111	886	886	886	886	0
211	20241220	172900	229111	886	886	886	886	0
212	20241220	172800	229111	886	886	886	886	51
213	20241220	172700	229111	886	886	886	886	0
214	20241220	172600	229111	886	886	886	886	0
215	20241220	172500	229111	886	886	886	886	0
216	20241220	172400	229111	886	886	886	886	0
217	20241220	172300	229111	886	886	886	886	0
218	20241220	172200	229111	886	886	886	886	0
219	20241220	172100	229111	886	886	886	886	0
220	20241220	172000	229111	886	886	886	886	0
221	20241220	171900	229111	886	886	886	886	0
222	20241220	171800	229111	886	886	886	886	0
223	20241220	171700	229111	886	886	886	886	0
224	20241220	171600	229111	886	886	886	886	0
225	20241220	171500	229111	886	886	886	886	0
226	20241220	171400	229111	886	886	886	886	0
227	20241220	171300	229111	886	886	886	886	0
228	20241220	171200	229111	886	886	886	886	0
229	20241220	171100	229111	886	886	886	886	0
230	20241220	171000	229111	886	886	886	886	0
231	20241220	170900	229111	886	886	886	886	0
232	20241220	170800	229111	886	886	886	886	0
233	20241220	170700	229111	886	886	886	886	0
234	20241220	170600	229111	886	886	886	886	0
235	20241220	170500	229111	886	886	886	886	0
236	20241220	170400	229111	886	886	886	886	0
237	20241220	170300	229111	886	886	886	886	0
238	20241220	170200	229111	886	886	886	886	0
239	20241220	170100	229111	886	886	886	886	0
240	20241220	170000	229111	886	886	886	886	0
241	20241220	165900	229111	886	886	886	886	0
242	20241220	165800	229111	886	886	886	886	51
243	20241220	165700	229111	886	886	886	886	0
244	20241220	165600	229111	886	886	886	886	0
245	20241220	165500	229111	886	886	886	886	0
246	20241220	165400	229111	886	886	886	886	0
247	20241220	165300	229111	886	886	886	886	0
248	20241220	165200	229111	886	886	886	886	0
249	20241220	165100	229111	886	886	886	886	0
250	20241220	165000	229111	886	886	886	886	0
251	20241220	164900	229111	886	886	886	886	0
252	20241220	164800	229111	886	886	886	886	0
253	20241220	164700	229111	886	886	886	886	0
254	20241220	164600	229111	886	886	886	886	0
255	20241220	164500	229111	886	886	886	886	0
256	20241220	164400	229111	886	886	886	886	0
257	20241220	164300	229111	886	886	886	886	0
258	20241220	164200	229111	886	886	886	886	0
259	20241220	164100	229111	886	886	886	886	0
260	20241220	164000	229111	886	886	886	886	0
261	20241220	163900	229111	886	886	886	886	0
262	20241220	163800	229111	886	886	886	886	0
263	20241220	163700	229111	886	886	886	886	0
264	20241220	163600	229111	886	886	886	886	0
265	20241220	163500	229111	886	886	886	886	0
266	20241220	163400	229111	886	886	886	886	0
267	20241220	163300	229111	886	886	886	886	0
268	20241220	163200	229111	886	886	886	886	0
269	20241220	163100	229111	886	886	886	886	0
270	20241220	163000	229111	886	886	886	886	0
271	20241220	162900	229111	886	886	886	886	0
272	20241220	162800	229111	886	886	886	886	51
273	20241220	162700	229111	886	886	886	886	0
274	20241220	162600	229111	886	886	886	886	0
275	20241220	162500	229111	886	886	886	886	0
276	20241220	162400	229111	886	886	886	886	0
277	20241220	162300	229111	886	886	886	886	0
278	20241220	162200	229111	886	886	886	886	0
279	20241220	162100	229111	886	886	886	886	0
280	20241220	162000	229111	886	886	886	886	0
281	20241220	161900	229111	886	886	886	886	0
282	20241220	161800	229111	886	886	886	886	0
283	20241220	161700	229111	886	886	886	886	0
284	20241220	161600	229111	886	886	886	886	0
285	20241220	161500	229111	886	886	886	886	0
286	20241220	161400	229111	886	886	886	886	0
287	20241220	161300	229111	886	886	886	886	0
288	20241220	161200	229111	886	886	886	886	0
289	20241220	161100	229111	886	886	886	886	0
290	20241220	161000	229111	886	886	886	886	0
291	20241220	160900	229111	886	886	886	886	0
292	20241220	160800	229111	886	886	886	886	0
293	20241220	160700	229111	886	886	886	886	0
294	20241220	160600	229111	886	886	886	886	0
295	20241220	160500	229111	886	886	886	886	0
296	20241220	160400	229111	886	886	886	886	0
297	20241220	160300	229111	886	886	886	886	0
298	20241220	160200	229111	886	886	886	886	0
299	20241220	160100	229111	886	886	886	886	0
300	20241220	160000	229111	886	886	886	886	0
301	20241220	155900	229111	886	886	886	886	0
302	20241220	155800	229111	886	886	886	886	51
303	20241220	155700	229111	886	886	886	886	0
304	20241220	155600	229111	886	886	886	886	0
305	20241220	155500	229111	886	886	886	886	0
306	20241220	155400	229111	886	886	886	886	0
307	20241220	155300	229111	886	886	886	886	0
308	20241220	155200	229111	886	886	886	886	0
309	20241220	155100	229111	886	886	886	886	0
310	20241220	155000	229111	886	886	886	886	0
311	20241220	154900	229111	886	886	886	886	0
312	20241220	154800	229111	886	886	886	886	0
313	20241220	154700	229111	886	886	886	886	0
314	20241220	154600	229111	886	886	886	886	0
315	20241220	154500	229111	886	886	886	886	0
316	20241220	154400	229111	886	886	886	886	0
317	20241220	154300	229111	886	886	886	886	0
318	20241220	154200	229111	886	886	886	886	0
319	20241220	154100	229111	886	886	886	886	0
320	20241220	154000	229111	886	886	886	886	0
321	20241220	153900	229111	886	886	886	886	0
322	20241220	153800	229111	886	886	886	886	0
323	20241220	153700	229111	886	886	886	886	0
324	20241220	153600	229111	886	886	886	886	0
325	20241220	153500	229111	886	886	886	886	0
326	20241220	153400	229111	886	886	886	886	0
327	20241220	153300	229111	886	886	886	886	0
328	20241220	153200	229111	886	886	886	886	0
329	20241220	153100	229111	886	886	886	886	0
330	20241220	153000	229111	886	886	886	886	51
331	20241220	152900	183925	851	851	851	851	0
332	20241220	152800	183925	851	851	851	851	0
333	20241220	152700	183925	851	851	851	851	0
334	20241220	152600	183925	851	851	851	851	0
335	20241220	152500	183925	851	851	851	851	0
336	20241220	152400	183925	851	851	851	851	0
337	20241220	152300	183925	851	851	851	851	0
338	20241220	152200	183925	851	851	851	851	0
339	20241220	152100	183925	851	851	851	851	0
340	20241220	152000	183925	851	851	851	851	0
341	20241220	151900	183925	851	851	851	851	0
342	20241220	151800	183925	851	851	851	851	0
343	20241220	151700	183925	851	851	851	851	0
344	20241220	151600	183925	851	851	851	851	0
345	20241220	151500	183925	851	851	851	851	0
346	20241220	151400	183925	851	843	851	843	8
347	20241220	151300	177173	851	851	851	851	0
348	20241220	151200	177173	851	851	851	851	0
349	20241220	151100	177173	851	851	851	851	0
350	20241220	151000	177173	851	851	851	851	0
351	20241220	150900	177173	851	851	851	851	0
352	20241220	150800	177173	851	851	851	851	0
353	20241220	150700	177173	851	851	851	851	0
354	20241220	150600	177173	851	851	851	851	0
355	20241220	150500	177173	851	851	851	851	0
356	20241220	150400	177173	851	851	851	851	0
357	20241220	150300	177173	851	851	851	851	0
358	20241220	150200	177173	851	851	851	851	0
359	20241220	150100	177173	851	851	851	851	0
360	20241220	150000	177173	851	851	851	851	0
361	20241220	145900	177173	851	851	851	851	0
362	20241220	145800	177173	851	851	851	851	0
363	20241220	145700	177173	851	851	851	851	0
364	20241220	145600	177173	851	851	851	851	0
365	20241220	145500	177173	851	851	851	851	0
366	20241220	145400	177173	851	851	851	851	0
367	20241220	145300	177173	851	851	851	851	0
368	20241220	145200	177173	851	851	851	851	0
369	20241220	145100	177173	851	851	851	851	0
370	20241220	145000	177173	851	851	851	851	0
371	20241220	144900	177173	851	851	851	851	0
372	20241220	144800	177173	851	851	851	851	0
373	20241220	144700	177173	851	851	851	851	0
374	20241220	144600	177173	851	851	851	851	0
375	20241220	144500	177173	851	851	851	851	0
376	20241220	144400	177173	851	851	851	851	0
377	20241220	144300	177173	851	851	851	851	0
378	20241220	144200	177173	851	851	851	851	0
379	20241220	144100	177173	851	851	851	851	0
380	20241220	144000	177173	851	851	851	851	0
381	20241220	143900	177173	851	851	851	851	0
382	20241220	143800	177173	851	851	851	851	0
383	20241220	143700	177173	851	851	851	851	0
384	20241220	143600	177173	851	851	851	851	0
385	20241220	143500	177173	851	851	851	851	0
386	20241220	143400	177173	851	851	851	851	0
387	20241220	143300	177173	851	851	851	851	0
388	20241220	143200	177173	851	851	851	851	0
389	20241220	143100	177173	851	851	851	851	0
390	20241220	143000	177173	851	851	851	851	0
391	20241220	142900	177173	851	851	851	851	0
392	20241220	142800	177173	851	851	851	851	0
393	20241220	142700	177173	851	851	851	851	0
394	20241220	142600	177173	851	851	851	851	0
395	20241220	142500	177173	851	851	851	851	0
396	20241220	142400	177173	851	851	851	851	0
397	20241220	142300	177173	851	851	851	851	0
398	20241220	142200	177173	851	851	851	851	0
399	20241220	142100	177173	851	851	851	851	0
400	20241220	142000	177173	851	851	851	851	0
401	20241220	141900	177173	851	851	851	851	0
402	20241220	141800	177173	851	851	851	851	0
403	20241220	141700	177173	851	851	851	851	0
404	20241220	141600	177173	851	851	851	851	0
405	20241220	141500	177173	851	851	851	851	0
406	20241220	141400	177173	851	851	851	851	0
407	20241220	141300	177173	851	851	851	851	0
408	20241220	141200	177173	851	851	851	851	0
409	20241220	141100	177173	851	851	851	851	0
410	20241220	141000	177173	851	851	851	851	0
411	20241220	140900	177173	851	851	851	851	0
412	20241220	140800	177173	851	851	851	851	0
413	20241220	140700	177173	851	851	851	851	0
414	20241220	140600	177173	851	851	851	851	0
415	20241220	140500	177173	851	851	851	851	0
416	20241220	140400	177173	851	851	851	851	0
417	20241220	140300	177173	851	851	851	851	0
418	20241220	140200	177173	851	851	851	851	0
419	20241220	140100	177173	851	851	851	851	0
420	20241220	140000	177173	851	851	851	851	0
421	20241220	135900	177173	851	851	851	851	0
422	20241220	135800	177173	851	851	851	851	0
423	20241220	135700	177173	851	851	851	851	0
424	20241220	135600	177173	851	851	851	851	0
425	20241220	135500	177173	851	851	851	851	0
426	20241220	135400	177173	851	851	851	851	0
427	20241220	135300	177173	851	851	851	851	0
428	20241220	135200	177173	851	851	851	851	0
429	20241220	135100	177173	851	851	851	851	0
430	20241220	135000	177173	851	851	851	851	0
431	20241220	134900	177173	851	851	851	851	0
432	20241220	134800	177173	851	851	851	851	0
433	20241220	134700	177173	851	851	851	851	0
434	20241220	134600	177173	851	851	851	851	0
435	20241220	134500	177173	851	851	851	851	0
436	20241220	134400	177173	851	851	851	851	0
437	20241220	134300	177173	851	851	851	851	0
438	20241220	134200	177173	851	851	851	851	0
439	20241220	134100	177173	851	851	851	851	0
440	20241220	134000	177173	851	851	851	851	0
441	20241220	133900	177173	851	851	851	851	0
442	20241220	133800	177173	851	851	851	851	0
443	20241220	133700	177173	851	851	851	851	0
444	20241220	133600	177173	851	851	851	851	0
445	20241220	133500	177173	851	851	851	851	0
446	20241220	133400	177173	851	851	851	851	0
447	20241220	133300	177173	851	851	851	851	0
448	20241220	133200	177173	851	851	851	851	0
449	20241220	133100	177173	851	851	851	851	0
450	20241220	133000	177173	851	851	851	851	0
451	20241220	132900	177173	851	851	851	851	0
452	20241220	132800	177173	851	851	851	851	0
453	20241220	132700	177173	851	851	851	851	0
454	20241220	132600	177173	851	851	851	851	0
455	20241220	132500	177173	851	851	851	851	0
456	20241220	132400	177173	851	851	851	851	0
457	20241220	132300	177173	851	851	851	851	0
458	20241220	132200	177173	851	851	851	851	0
459	20241220	132100	177173	851	851	851	851	0
460	20241220	132000	177173	851	851	851	851	0
461	20241220	131900	177173	851	851	851	851	0
462	20241220	131800	177173	851	851	851	851	0
463	20241220	131700	177173	851	851	851	851	0
464	20241220	131600	177173	851	851	851	851	0
465	20241220	131500	177173	851	851	851	851	0
466	20241220	131400	177173	851	851	851	851	0
467	20241220	131300	177173	851	851	851	851	0
468	20241220	131200	177173	851	851	851	851	0
469	20241220	131100	177173	851	851	851	851	0
470	20241220	131000	177173	851	851	851	851	0
471	20241220	130900	177173	851	851	851	851	0
472	20241220	130800	177173	851	851	851	851	0
473	20241220	130700	177173	851	851	851	851	0
474	20241220	130600	177173	851	851	851	851	0
475	20241220	130500	177173	851	851	851	851	0
476	20241220	130400	177173	851	851	851	851	0
477	20241220	130300	177173	851	851	851	851	0
478	20241220	130200	177173	851	851	851	851	0
479	20241220	130100	177173	851	851	851	851	0
480	20241220	130000	177173	851	851	851	851	0
481	20241220	125900	177173	851	851	851	851	0
482	20241220	125800	177173	851	851	851	851	0
483	20241220	125700	177173	851	851	851	851	0
484	20241220	125600	177173	851	851	851	851	0
485	20241220	125500	177173	851	851	851	851	0
486	20241220	125400	177173	851	851	851	851	0
487	20241220	125300	177173	851	851	851	851	0
488	20241220	125200	177173	851	851	851	851	0
489	20241220	125100	177173	851	851	851	851	0
490	20241220	125000	177173	851	851	851	851	0
491	20241220	124900	177173	851	851	851	851	0
492	20241220	124800	177173	851	851	851	851	0
493	20241220	124700	177173	851	851	851	851	0
494	20241220	124600	177173	851	851	851	851	0
495	20241220	124500	177173	851	851	851	851	0
496	20241220	124400	177173	851	851	851	851	0
497	20241220	124300	177173	851	851	851	851	0
498	20241220	124200	177173	851	851	851	851	0
499	20241220	124100	177173	851	851	851	851	0
500	20241220	124000	177173	851	851	851	851	0
501	20241220	123900	177173	851	851	851	851	0
502	20241220	123800	177173	851	851	851	851	0
503	20241220	123700	177173	851	851	851	851	0
504	20241220	123600	177173	851	851	851	851	0
505	20241220	123500	177173	851	851	851	851	0
506	20241220	123400	177173	851	851	851	851	0
507	20241220	123300	177173	851	851	851	851	0
508	20241220	123200	177173	851	851	851	851	0
509	20241220	123100	177173	851	851	851	851	0
510	20241220	123000	177173	851	851	851	851	0
511	20241220	122900	177173	851	851	851	851	0
512	20241220	122800	177173	851	851	851	851	0
513	20241220	122700	177173	851	851	851	851	0
514	20241220	122600	177173	851	851	851	851	0
515	20241220	122500	177173	851	851	851	851	0
516	20241220	122400	177173	851	851	851	851	0
517	20241220	122300	177173	851	851	851	851	0
518	20241220	122200	177173	851	851	851	851	0
519	20241220	122100	177173	851	851	851	851	0
520	20241220	122000	177173	851	851	851	851	0
521	20241220	121900	177173	851	851	851	851	0
522	20241220	121800	177173	851	851	851	851	0
523	20241220	121700	177173	851	851	851	851	0
524	20241220	121600	177173	851	851	851	851	0
525	20241220	121500	177173	851	851	851	851	0
526	20241220	121400	177173	851	851	851	851	0
527	20241220	121300	177173	851	851	851	851	0
528	20241220	121200	177173	851	851	851	851	0
529	20241220	121100	177173	851	851	851	851	0
530	20241220	121000	177173	851	851	851	851	0
531	20241220	120900	177173	851	851	851	851	0
532	20241220	120800	177173	851	851	851	851	0
533	20241220	120700	177173	851	851	851	851	0
534	20241220	120600	177173	851	851	851	851	0
535	20241220	120500	177173	851	851	851	851	0
536	20241220	120400	177173	851	851	851	851	0
537	20241220	120300	177173	851	851	851	851	0
538	20241220	120200	177173	851	851	851	851	0
539	20241220	120100	177173	851	851	851	851	0
540	20241220	120000	177173	851	851	851	851	0
541	20241220	115900	177173	851	851	851	851	0
542	20241220	115800	177173	851	851	851	851	0
543	20241220	115700	177173	851	851	851	851	0
544	20241220	115600	177173	851	851	851	851	0
545	20241220	115500	177173	851	851	851	851	0
546	20241220	115400	177173	851	851	851	851	0
547	20241220	115300	177173	851	851	851	851	0
548	20241220	115200	177173	851	851	851	851	0
549	20241220	115100	177173	851	843	851	843	69
550	20241220	115000	118462	843	843	843	843	0
551	20241220	114900	118462	843	843	843	843	0
552	20241220	114800	118462	843	843	843	843	0
553	20241220	114700	118462	843	843	843	843	0
554	20241220	114600	118462	843	843	843	843	0
555	20241220	114500	118462	843	843	843	843	0
556	20241220	114400	118462	843	843	843	843	0
557	20241220	114300	118462	843	843	843	843	0
558	20241220	114200	118462	843	843	843	843	0
559	20241220	114100	118462	843	843	843	843	0
560	20241220	114000	118462	843	843	843	843	0
561	20241220	113900	118462	843	843	843	843	0
562	20241220	113800	118462	843	843	843	843	0
563	20241220	113700	118462	843	843	843	843	0
564	20241220	113600	118462	843	843	843	843	0
565	20241220	113500	118462	843	843	843	843	0
566	20241220	113400	118462	843	843	843	843	0
567	20241220	113300	118462	843	843	843	843	0
568	20241220	113200	118462	843	843	843	843	0
569	20241220	113100	118462	843	843	843	843	0
570	20241220	113000	118462	843	843	843	843	0
571	20241220	112900	118462	843	843	843	843	0
572	20241220	112800	118462	843	843	843	843	0
573	20241220	112700	118462	843	843	843	843	0
574	20241220	112600	118462	843	843	843	843	0
575	20241220	112500	118462	843	843	843	843	0
576	20241220	112400	118462	843	843	843	843	0
577	20241220	112300	118462	843	843	843	843	0
578	20241220	112200	118462	843	843	843	843	0
579	20241220	112100	118462	843	843	843	843	0
580	20241220	112000	118462	843	843	843	843	0
581	20241220	111900	118462	843	843	843	843	0
582	20241220	111800	118462	843	843	843	843	0
583	20241220	111700	118462	843	843	843	843	0
584	20241220	111600	118462	843	843	843	843	0
585	20241220	111500	118462	843	843	843	843	0
586	20241220	111400	118462	843	843	843	843	0
587	20241220	111300	118462	843	843	843	843	0
588	20241220	111200	118462	843	843	843	843	0
589	20241220	111100	118462	843	843	843	843	0
590	20241220	111000	118462	843	843	843	843	0
591	20241220	110900	118462	843	843	843	843	0
592	20241220	110800	118462	843	843	843	843	0
593	20241220	110700	118462	843	843	843	843	0
594	20241220	110600	118462	843	843	843	843	0
595	20241220	110500	118462	843	843	843	843	0
596	20241220	110400	118462	843	843	843	843	0
597	20241220	110300	118462	843	843	843	843	0
598	20241220	110200	118462	843	843	843	843	0
599	20241220	110100	118462	843	843	843	843	0
600	20241220	110000	118462	843	843	843	843	0
601	20241220	105900	118462	843	843	843	843	0
602	20241220	105800	118462	843	843	843	843	0
603	20241220	105700	118462	843	843	843	843	0
604	20241220	105600	118462	843	843	843	843	0
605	20241220	105500	118462	843	843	843	843	0
606	20241220	105400	118462	843	843	843	843	0
607	20241220	105300	118462	843	843	843	843	0
608	20241220	105200	118462	843	843	843	843	0
609	20241220	105100	118462	843	843	843	843	0
610	20241220	105000	118462	843	843	843	843	0
611	20241220	104900	118462	843	843	843	843	0
612	20241220	104800	118462	843	843	843	843	0
613	20241220	104700	118462	843	843	843	843	0
614	20241220	104600	118462	843	843	843	843	0
615	20241220	104500	118462	843	843	843	843	0
616	20241220	104400	118462	843	843	843	843	0
617	20241220	104300	118462	843	843	843	843	0
618	20241220	104200	118462	843	843	843	843	1
619	20241220	104100	117619	900	900	900	900	0
620	20241220	104000	117619	900	900	900	900	0
621	20241220	103900	117619	900	900	900	900	0
622	20241220	103800	117619	900	900	900	900	0
623	20241220	103700	117619	900	900	900	900	0
624	20241220	103600	117619	900	900	900	900	0
625	20241220	103500	117619	900	900	900	900	0
626	20241220	103400	117619	900	900	900	900	0
627	20241220	103300	117619	900	900	900	900	0
628	20241220	103200	117619	900	900	900	900	0
629	20241220	103100	117619	900	900	900	900	0
630	20241220	103000	117619	900	900	900	900	0
631	20241220	102900	117619	900	900	900	900	0
632	20241220	102800	117619	900	900	900	900	0
633	20241220	102700	117619	900	900	900	900	0
634	20241220	102600	117619	900	900	900	900	0
635	20241220	102500	117619	900	900	900	900	0
636	20241220	102400	117619	900	900	900	900	0
637	20241220	102300	117619	900	900	900	900	0
638	20241220	102200	117619	900	900	900	900	0
639	20241220	102100	117619	900	900	900	900	0
640	20241220	102000	117619	900	900	900	900	0
641	20241220	101900	117619	900	900	900	900	0
642	20241220	101800	117619	900	900	900	900	0
643	20241220	101700	117619	900	900	900	900	0
644	20241220	101600	117619	900	900	900	900	0
645	20241220	101500	117619	900	900	900	900	0
646	20241220	101400	117619	900	900	900	900	0
647	20241220	101300	117619	900	900	900	900	0
648	20241220	101200	117619	900	900	900	900	0
649	20241220	101100	117619	900	900	900	900	0
650	20241220	101000	117619	900	900	900	900	0
651	20241220	100900	117619	900	900	900	900	0
652	20241220	100800	117619	900	900	900	900	0
653	20241220	100700	117619	900	900	900	900	0
654	20241220	100600	117619	900	900	900	900	0
655	20241220	100500	117619	900	900	900	900	0
656	20241220	100400	117619	900	900	900	900	0
657	20241220	100300	117619	900	900	900	900	0
658	20241220	100200	117619	900	900	900	900	0
659	20241220	100100	117619	900	900	900	900	0
660	20241220	100000	117619	900	900	900	900	0
661	20241220	095900	117619	900	900	900	900	0
662	20241220	095800	117619	900	900	900	900	0
663	20241220	095700	117619	900	900	900	900	0
664	20241220	095600	117619	900	900	900	900	0
665	20241220	095500	117619	900	900	900	900	0
666	20241220	095400	117619	900	900	900	900	0
667	20241220	095300	117619	900	900	900	900	0
668	20241220	095200	117619	900	900	900	900	0
669	20241220	095100	117619	900	900	900	900	0
670	20241220	095000	117619	900	900	900	900	0
671	20241220	094900	117619	900	900	900	900	0
672	20241220	094800	117619	900	900	900	900	0
673	20241220	094700	117619	900	900	900	900	0
674	20241220	094600	117619	900	900	900	900	0
675	20241220	094500	117619	900	900	900	900	0
676	20241220	094400	117619	900	900	900	900	0
677	20241220	094300	117619	900	900	900	900	0
678	20241220	094200	117619	900	900	900	900	0
679	20241220	094100	117619	900	900	900	900	0
680	20241220	094000	117619	900	900	900	900	0
681	20241220	093900	117619	900	900	900	900	0
682	20241220	093800	117619	900	900	900	900	0
683	20241220	093700	117619	900	900	900	900	0
684	20241220	093600	117619	900	900	900	900	0
685	20241220	093500	117619	900	900	900	900	0
686	20241220	093400	117619	900	900	900	900	0
687	20241220	093300	117619	900	900	900	900	0
688	20241220	093200	117619	900	900	900	900	0
689	20241220	093100	117619	900	900	900	900	0
690	20241220	093000	117619	900	900	900	900	0
691	20241220	092900	117619	900	900	900	900	0
692	20241220	092800	117619	900	900	900	900	0
693	20241220	092700	117619	900	900	900	900	0
694	20241220	092600	117619	900	900	900	900	0
695	20241220	092500	117619	900	900	900	900	0
696	20241220	092400	117619	900	900	900	900	0
697	20241220	092300	117619	900	900	900	900	0
698	20241220	092200	117619	900	900	900	900	0
699	20241220	092100	117619	900	900	900	900	0
700	20241220	092000	117619	900	900	900	900	0
701	20241220	091900	117619	900	900	900	900	0
702	20241220	091800	117619	900	900	900	900	0
703	20241220	091700	117619	900	900	900	900	0
704	20241220	091600	117619	900	900	900	900	0
705	20241220	091500	117619	900	900	900	900	0
706	20241220	091400	117619	900	900	900	900	0
707	20241220	091300	117619	900	900	900	900	0
708	20241220	091200	117619	900	900	900	900	0
709	20241220	091100	117619	900	900	900	900	0
710	20241220	091000	117619	900	900	900	900	0
711	20241220	090900	117619	900	843	900	843	20
712	20241220	090800	100360	760	760	760	760	0
713	20241220	090700	100360	760	760	760	760	0
714	20241220	090600	100360	760	760	760	760	0
715	20241220	090500	100360	760	760	760	760	0
716	20241220	090400	100360	760	760	760	760	0
717	20241220	090300	100360	760	760	760	760	0
718	20241220	090200	100360	760	760	760	760	0
719	20241220	090100	100360	760	800	800	760	132
720	20241220	090000	0	887	887	887	887	0