KissMeData/233990/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205400	123878	770	700	770	663	3
3	20241223	205300	123878	770	770	770	770	0
4	20241223	205200	123878	770	770	770	770	0
5	20241223	205100	123878	770	770	770	770	0
6	20241223	205000	123878	770	770	770	770	0
7	20241223	204900	123878	770	770	770	770	0
8	20241223	204800	123878	770	770	770	770	0
9	20241223	204700	123878	770	770	770	770	0
10	20241223	204600	123878	770	770	770	770	0
11	20241223	204500	123878	770	770	770	770	0
12	20241223	204400	123878	770	770	770	770	0
13	20241223	204300	123878	770	770	770	770	0
14	20241223	204200	123878	770	770	770	770	0
15	20241223	204100	123878	770	770	770	770	0
16	20241223	204000	123878	770	770	770	770	0
17	20241223	203900	123878	770	770	770	770	0
18	20241223	203800	123878	770	770	770	770	0
19	20241223	203700	123878	770	770	770	770	0
20	20241223	203600	123878	770	770	770	770	0
21	20241223	203500	123878	770	770	770	770	0
22	20241223	203400	123878	770	770	770	770	0
23	20241223	203300	123878	770	770	770	770	0
24	20241223	203200	123878	770	770	770	770	0
25	20241223	203100	123878	770	770	770	770	0
26	20241223	203000	123878	770	770	770	770	0
27	20241223	202900	123878	770	770	770	770	0
28	20241223	202800	123878	770	770	770	770	0
29	20241223	202700	123878	770	770	770	770	0
30	20241223	202600	123878	770	770	770	770	0
31	20241223	202500	123878	770	770	770	770	0
32	20241223	202400	123878	770	700	770	663	3
33	20241223	202300	123878	770	770	770	770	0
34	20241223	202200	123878	770	770	770	770	0
35	20241223	202100	123878	770	770	770	770	0
36	20241223	202000	123878	770	770	770	770	0
37	20241223	201900	123878	770	770	770	770	0
38	20241223	201800	123878	770	770	770	770	0
39	20241223	201700	123878	770	770	770	770	0
40	20241223	201600	123878	770	770	770	770	0
41	20241223	201500	123878	770	770	770	770	0
42	20241223	201400	123878	770	770	770	770	0
43	20241223	201300	123878	770	770	770	770	0
44	20241223	201200	123878	770	770	770	770	0
45	20241223	201100	123878	770	770	770	770	0
46	20241223	201000	123878	770	770	770	770	0
47	20241223	200900	123878	770	770	770	770	0
48	20241223	200800	123878	770	770	770	770	0
49	20241223	200700	123878	770	770	770	770	0
50	20241223	200600	123878	770	770	770	770	0
51	20241223	200500	123878	770	770	770	770	0
52	20241223	200400	123878	770	770	770	770	0
53	20241223	200300	123878	770	770	770	770	0
54	20241223	200200	123878	770	770	770	770	0
55	20241223	200100	123878	770	770	770	770	0
56	20241223	200000	123878	770	770	770	770	0
57	20241223	195900	123878	770	770	770	770	0
58	20241223	195800	123878	770	770	770	770	0
59	20241223	195700	123878	770	770	770	770	0
60	20241223	195600	123878	770	770	770	770	0
61	20241223	195500	123878	770	770	770	770	0
62	20241223	195400	123878	770	700	770	663	3
63	20241223	195300	123878	770	770	770	770	0
64	20241223	195200	123878	770	770	770	770	0
65	20241223	195100	123878	770	770	770	770	0
66	20241223	195000	123878	770	770	770	770	0
67	20241223	194900	123878	770	770	770	770	0
68	20241223	194800	123878	770	770	770	770	0
69	20241223	194700	123878	770	770	770	770	0
70	20241223	194600	123878	770	770	770	770	0
71	20241223	194500	123878	770	770	770	770	0
72	20241223	194400	123878	770	770	770	770	0
73	20241223	194300	123878	770	770	770	770	0
74	20241223	194200	123878	770	770	770	770	0
75	20241223	194100	123878	770	770	770	770	0
76	20241223	194000	123878	770	770	770	770	0
77	20241223	193900	123878	770	770	770	770	0
78	20241223	193800	123878	770	770	770	770	0
79	20241223	193700	123878	770	770	770	770	0
80	20241223	193600	123878	770	770	770	770	0
81	20241223	193500	123878	770	770	770	770	0
82	20241223	193400	123878	770	770	770	770	0
83	20241223	193300	123878	770	770	770	770	0
84	20241223	193200	123878	770	770	770	770	0
85	20241223	193100	123878	770	770	770	770	0
86	20241223	193000	123878	770	770	770	770	0
87	20241223	192900	123878	770	770	770	770	0
88	20241223	192800	123878	770	770	770	770	0
89	20241223	192700	123878	770	770	770	770	0
90	20241223	192600	123878	770	770	770	770	0
91	20241223	192500	123878	770	770	770	770	0
92	20241223	192400	123878	770	700	770	663	3
93	20241223	192300	123878	770	770	770	770	0
94	20241223	192200	123878	770	770	770	770	0
95	20241223	192100	123878	770	770	770	770	0
96	20241223	192000	123878	770	770	770	770	0
97	20241223	191900	123878	770	770	770	770	0
98	20241223	191800	123878	770	770	770	770	0
99	20241223	191700	123878	770	770	770	770	0
100	20241223	191600	123878	770	770	770	770	0
101	20241223	191500	123878	770	770	770	770	0
102	20241223	191400	123878	770	770	770	770	0
103	20241223	191300	123878	770	770	770	770	0
104	20241223	191200	123878	770	770	770	770	0
105	20241223	191100	123878	770	770	770	770	0
106	20241223	191000	123878	770	770	770	770	0
107	20241223	190900	123878	770	770	770	770	0
108	20241223	190800	123878	770	770	770	770	0
109	20241223	190700	123878	770	770	770	770	0
110	20241223	190600	123878	770	770	770	770	0
111	20241223	190500	123878	770	770	770	770	0
112	20241223	190400	123878	770	770	770	770	0
113	20241223	190300	123878	770	770	770	770	0
114	20241223	190200	123878	770	770	770	770	0
115	20241223	190100	123878	770	770	770	770	0
116	20241223	190000	123878	770	770	770	770	0
117	20241223	185900	123878	770	770	770	770	0
118	20241223	185800	123878	770	770	770	770	0
119	20241223	185700	123878	770	770	770	770	0
120	20241223	185600	123878	770	770	770	770	0
121	20241223	185500	123878	770	770	770	770	0
122	20241223	185400	123878	770	700	770	663	3
123	20241223	185300	123878	770	770	770	770	0
124	20241223	185200	123878	770	770	770	770	0
125	20241223	185100	123878	770	770	770	770	0
126	20241223	185000	123878	770	770	770	770	0
127	20241223	184900	123878	770	770	770	770	0
128	20241223	184800	123878	770	770	770	770	0
129	20241223	184700	123878	770	770	770	770	0
130	20241223	184600	123878	770	770	770	770	0
131	20241223	184500	123878	770	770	770	770	0
132	20241223	184400	123878	770	770	770	770	0
133	20241223	184300	123878	770	770	770	770	0
134	20241223	184200	123878	770	770	770	770	0
135	20241223	184100	123878	770	770	770	770	0
136	20241223	184000	123878	770	770	770	770	0
137	20241223	183900	123878	770	770	770	770	0
138	20241223	183800	123878	770	770	770	770	0
139	20241223	183700	123878	770	770	770	770	0
140	20241223	183600	123878	770	770	770	770	0
141	20241223	183500	123878	770	770	770	770	0
142	20241223	183400	123878	770	770	770	770	0
143	20241223	183300	123878	770	770	770	770	0
144	20241223	183200	123878	770	770	770	770	0
145	20241223	183100	123878	770	770	770	770	0
146	20241223	183000	123878	770	770	770	770	0
147	20241223	182900	123878	770	770	770	770	0
148	20241223	182800	123878	770	770	770	770	0
149	20241223	182700	123878	770	770	770	770	0
150	20241223	182600	123878	770	770	770	770	0
151	20241223	182500	123878	770	770	770	770	0
152	20241223	182400	123878	770	700	770	663	3
153	20241223	182300	123878	770	770	770	770	0
154	20241223	182200	123878	770	770	770	770	0
155	20241223	182100	123878	770	770	770	770	0
156	20241223	182000	123878	770	770	770	770	0
157	20241223	181900	123878	770	770	770	770	0
158	20241223	181800	123878	770	770	770	770	0
159	20241223	181700	123878	770	770	770	770	0
160	20241223	181600	123878	770	770	770	770	0
161	20241223	181500	123878	770	770	770	770	0
162	20241223	181400	123878	770	770	770	770	0
163	20241223	181300	123878	770	770	770	770	0
164	20241223	181200	123878	770	770	770	770	0
165	20241223	181100	123878	770	770	770	770	0
166	20241223	181000	123878	770	770	770	770	0
167	20241223	180900	123878	770	770	770	770	0
168	20241223	180800	123878	770	770	770	770	0
169	20241223	180700	123878	770	770	770	770	0
170	20241223	180600	123878	770	770	770	770	0
171	20241223	180500	123878	770	770	770	770	0
172	20241223	180400	123878	770	770	770	770	0
173	20241223	180300	123878	770	770	770	770	0
174	20241223	180200	123878	770	770	770	770	0
175	20241223	180100	123878	770	770	770	770	0
176	20241223	180000	123878	770	770	770	770	0
177	20241223	175900	123878	770	770	770	770	0
178	20241223	175800	123878	770	770	770	770	0
179	20241223	175700	123878	770	770	770	770	0
180	20241223	175600	123878	770	770	770	770	0
181	20241223	175500	123878	770	770	770	770	0
182	20241223	175400	123878	770	700	770	663	3
183	20241223	175300	123878	770	770	770	770	0
184	20241223	175200	123878	770	770	770	770	0
185	20241223	175100	123878	770	770	770	770	0
186	20241223	175000	123878	770	770	770	770	0
187	20241223	174900	123878	770	770	770	770	0
188	20241223	174800	123878	770	770	770	770	0
189	20241223	174700	123878	770	770	770	770	0
190	20241223	174600	123878	770	770	770	770	0
191	20241223	174500	123878	770	770	770	770	0
192	20241223	174400	123878	770	770	770	770	0
193	20241223	174300	123878	770	770	770	770	0
194	20241223	174200	123878	770	770	770	770	0
195	20241223	174100	123878	770	770	770	770	0
196	20241223	174000	123878	770	770	770	770	0
197	20241223	173900	123878	770	770	770	770	0
198	20241223	173800	123878	770	770	770	770	0
199	20241223	173700	123878	770	770	770	770	0
200	20241223	173600	123878	770	770	770	770	0
201	20241223	173500	123878	770	770	770	770	0
202	20241223	173400	123878	770	770	770	770	0
203	20241223	173300	123878	770	770	770	770	0
204	20241223	173200	123878	770	770	770	770	0
205	20241223	173100	123878	770	770	770	770	0
206	20241223	173000	123878	770	770	770	770	0
207	20241223	172900	123878	770	770	770	770	0
208	20241223	172800	123878	770	770	770	770	0
209	20241223	172700	123878	770	770	770	770	0
210	20241223	172600	123878	770	770	770	770	0
211	20241223	172500	123878	770	770	770	770	0
212	20241223	172400	123878	770	700	770	663	3
213	20241223	172300	123878	770	770	770	770	0
214	20241223	172200	123878	770	770	770	770	0
215	20241223	172100	123878	770	770	770	770	0
216	20241223	172000	123878	770	770	770	770	0
217	20241223	171900	123878	770	770	770	770	0
218	20241223	171800	123878	770	770	770	770	0
219	20241223	171700	123878	770	770	770	770	0
220	20241223	171600	123878	770	770	770	770	0
221	20241223	171500	123878	770	770	770	770	0
222	20241223	171400	123878	770	770	770	770	0
223	20241223	171300	123878	770	770	770	770	0
224	20241223	171200	123878	770	770	770	770	0
225	20241223	171100	123878	770	770	770	770	0
226	20241223	171000	123878	770	770	770	770	0
227	20241223	170900	123878	770	770	770	770	0
228	20241223	170800	123878	770	770	770	770	0
229	20241223	170700	123878	770	770	770	770	0
230	20241223	170600	123878	770	770	770	770	0
231	20241223	170500	123878	770	770	770	770	0
232	20241223	170400	123878	770	770	770	770	0
233	20241223	170300	123878	770	770	770	770	0
234	20241223	170200	123878	770	770	770	770	0
235	20241223	170100	123878	770	770	770	770	0
236	20241223	170000	123878	770	770	770	770	0
237	20241223	165900	123878	770	770	770	770	0
238	20241223	165800	123878	770	770	770	770	0
239	20241223	165700	123878	770	770	770	770	0
240	20241223	165600	123878	770	770	770	770	0
241	20241223	165500	123878	770	770	770	770	0
242	20241223	165400	123878	770	700	770	663	3
243	20241223	165300	123878	770	770	770	770	0
244	20241223	165200	123878	770	770	770	770	0
245	20241223	165100	123878	770	770	770	770	0
246	20241223	165000	123878	770	770	770	770	0
247	20241223	164900	123878	770	770	770	770	0
248	20241223	164800	123878	770	770	770	770	0
249	20241223	164700	123878	770	770	770	770	0
250	20241223	164600	123878	770	770	770	770	0
251	20241223	164500	123878	770	770	770	770	0
252	20241223	164400	123878	770	770	770	770	0
253	20241223	164300	123878	770	770	770	770	0
254	20241223	164200	123878	770	770	770	770	0
255	20241223	164100	123878	770	770	770	770	0
256	20241223	164000	123878	770	770	770	770	0
257	20241223	163900	123878	770	770	770	770	0
258	20241223	163800	123878	770	770	770	770	0
259	20241223	163700	123878	770	770	770	770	0
260	20241223	163600	123878	770	770	770	770	0
261	20241223	163500	123878	770	770	770	770	0
262	20241223	163400	123878	770	770	770	770	0
263	20241223	163300	123878	770	770	770	770	0
264	20241223	163200	123878	770	770	770	770	0
265	20241223	163100	123878	770	770	770	770	0
266	20241223	163000	123878	770	770	770	770	0
267	20241223	162900	123878	770	770	770	770	0
268	20241223	162800	123878	770	770	770	770	0
269	20241223	162700	123878	770	770	770	770	0
270	20241223	162600	123878	770	770	770	770	0
271	20241223	162500	123878	770	770	770	770	0
272	20241223	162400	123878	770	700	770	663	3
273	20241223	162300	123878	770	770	770	770	0
274	20241223	162200	123878	770	770	770	770	0
275	20241223	162100	123878	770	770	770	770	0
276	20241223	162000	123878	770	770	770	770	0
277	20241223	161900	123878	770	770	770	770	0
278	20241223	161800	123878	770	770	770	770	0
279	20241223	161700	123878	770	770	770	770	0
280	20241223	161600	123878	770	770	770	770	0
281	20241223	161500	123878	770	770	770	770	0
282	20241223	161400	123878	770	770	770	770	0
283	20241223	161300	123878	770	770	770	770	0
284	20241223	161200	123878	770	770	770	770	0
285	20241223	161100	123878	770	770	770	770	0
286	20241223	161000	123878	770	770	770	770	0
287	20241223	160900	123878	770	770	770	770	0
288	20241223	160800	123878	770	770	770	770	0
289	20241223	160700	123878	770	770	770	770	0
290	20241223	160600	123878	770	770	770	770	0
291	20241223	160500	123878	770	770	770	770	0
292	20241223	160400	123878	770	770	770	770	0
293	20241223	160300	123878	770	770	770	770	0
294	20241223	160200	123878	770	770	770	770	0
295	20241223	160100	123878	770	770	770	770	0
296	20241223	160000	123878	770	770	770	770	0
297	20241223	155900	123878	770	770	770	770	0
298	20241223	155800	123878	770	770	770	770	0
299	20241223	155700	123878	770	770	770	770	0
300	20241223	155600	123878	770	770	770	770	0
301	20241223	155500	123878	770	770	770	770	0
302	20241223	155400	123878	770	700	770	663	3
303	20241223	155300	123878	770	770	770	770	0
304	20241223	155200	123878	770	770	770	770	0
305	20241223	155100	123878	770	770	770	770	0
306	20241223	155000	123878	770	770	770	770	0
307	20241223	154900	123878	770	770	770	770	0
308	20241223	154800	123878	770	770	770	770	0
309	20241223	154700	123878	770	770	770	770	0
310	20241223	154600	123878	770	770	770	770	0
311	20241223	154500	123878	770	770	770	770	0
312	20241223	154400	123878	770	770	770	770	0
313	20241223	154300	123878	770	770	770	770	0
314	20241223	154200	123878	770	770	770	770	0
315	20241223	154100	123878	770	770	770	770	0
316	20241223	154000	123878	770	770	770	770	0
317	20241223	153900	123878	770	770	770	770	0
318	20241223	153800	123878	770	770	770	770	0
319	20241223	153700	123878	770	770	770	770	0
320	20241223	153600	123878	770	770	770	770	0
321	20241223	153500	123878	770	770	770	770	0
322	20241223	153400	123878	770	770	770	770	0
323	20241223	153300	123878	770	770	770	770	0
324	20241223	153200	123878	770	770	770	770	0
325	20241223	153100	123878	770	770	770	770	0
326	20241223	153000	123878	770	770	770	770	0
327	20241223	152900	123878	770	770	770	770	0
328	20241223	152800	123878	770	770	770	770	0
329	20241223	152700	123878	770	770	770	770	0
330	20241223	152600	123878	770	770	770	770	0
331	20241223	152500	123878	770	770	770	770	0
332	20241223	152400	123878	770	770	770	770	0
333	20241223	152300	123878	770	770	770	770	0
334	20241223	152200	123878	770	770	770	770	0
335	20241223	152100	123878	770	770	770	770	0
336	20241223	152000	123878	770	770	770	770	0
337	20241223	151900	123878	770	770	770	770	0
338	20241223	151800	123878	770	770	770	770	0
339	20241223	151700	123878	770	770	770	770	0
340	20241223	151600	123878	770	770	770	770	0
341	20241223	151500	123878	770	770	770	770	0
342	20241223	151400	123878	770	770	770	770	0
343	20241223	151300	123878	770	770	770	770	0
344	20241223	151200	123878	770	770	770	770	0
345	20241223	151100	123878	770	770	770	770	0
346	20241223	151000	123878	770	770	770	770	0
347	20241223	150900	123878	770	770	770	770	0
348	20241223	150800	123878	770	770	770	770	0
349	20241223	150700	123878	770	770	770	770	0
350	20241223	150600	123878	770	770	770	770	0
351	20241223	150500	123878	770	770	770	770	0
352	20241223	150400	123878	770	770	770	770	0
353	20241223	150300	123878	770	770	770	770	0
354	20241223	150200	123878	770	770	770	770	0
355	20241223	150100	123878	770	770	770	770	0
356	20241223	150000	123878	770	770	770	770	0
357	20241223	145900	123878	770	770	770	770	0
358	20241223	145800	123878	770	770	770	770	0
359	20241223	145700	123878	770	770	770	770	0
360	20241223	145600	123878	770	770	770	770	0
361	20241223	145500	123878	770	770	770	770	0
362	20241223	145400	123878	770	770	770	770	0
363	20241223	145300	123878	770	770	770	770	0
364	20241223	145200	123878	770	770	770	770	0
365	20241223	145100	123878	770	770	770	770	0
366	20241223	145000	123878	770	770	770	770	0
367	20241223	144900	123878	770	770	770	770	0
368	20241223	144800	123878	770	770	770	770	0
369	20241223	144700	123878	770	770	770	770	0
370	20241223	144600	123878	770	770	770	770	0
371	20241223	144500	123878	770	770	770	770	0
372	20241223	144400	123878	770	770	770	770	0
373	20241223	144300	123878	770	770	770	770	0
374	20241223	144200	123878	770	770	770	770	0
375	20241223	144100	123878	770	770	770	770	0
376	20241223	144000	123878	770	770	770	770	0
377	20241223	143900	123878	770	770	770	770	0
378	20241223	143800	123878	770	770	770	770	0
379	20241223	143700	123878	770	770	770	770	0
380	20241223	143600	123878	770	770	770	770	0
381	20241223	143500	123878	770	770	770	770	0
382	20241223	143400	123878	770	770	770	770	0
383	20241223	143300	123878	770	770	770	770	0
384	20241223	143200	123878	770	770	770	770	0
385	20241223	143100	123878	770	770	770	770	0
386	20241223	143000	123878	770	770	770	770	0
387	20241223	142900	123878	770	770	770	770	0
388	20241223	142800	123878	770	770	770	770	0
389	20241223	142700	123878	770	770	770	770	0
390	20241223	142600	123878	770	770	770	770	0
391	20241223	142500	123878	770	770	770	770	0
392	20241223	142400	123878	770	770	770	770	0
393	20241223	142300	123878	770	770	770	770	0
394	20241223	142200	123878	770	770	770	770	0
395	20241223	142100	123878	770	770	770	770	0
396	20241223	142000	123878	770	770	770	770	0
397	20241223	141900	123878	770	770	770	770	0
398	20241223	141800	123878	770	770	770	770	0
399	20241223	141700	123878	770	770	770	770	0
400	20241223	141600	123878	770	770	770	770	0
401	20241223	141500	123878	770	770	770	770	0
402	20241223	141400	123878	770	770	770	770	0
403	20241223	141300	123878	770	770	770	770	0
404	20241223	141200	123878	770	770	770	770	0
405	20241223	141100	123878	770	770	770	770	0
406	20241223	141000	123878	770	770	770	770	0
407	20241223	140900	123878	770	770	770	770	0
408	20241223	140800	123878	770	770	770	770	0
409	20241223	140700	123878	770	770	770	770	0
410	20241223	140600	123878	770	770	770	770	0
411	20241223	140500	123878	770	770	770	770	0
412	20241223	140400	123878	770	770	770	770	0
413	20241223	140300	123878	770	770	770	770	0
414	20241223	140200	123878	770	770	770	770	0
415	20241223	140100	123878	770	770	770	770	0
416	20241223	140000	123878	770	770	770	770	0
417	20241223	135900	123878	770	770	770	770	0
418	20241223	135800	123878	770	770	770	770	0
419	20241223	135700	123878	770	770	770	770	0
420	20241223	135600	123878	770	770	770	770	0
421	20241223	135500	123878	770	770	770	770	0
422	20241223	135400	123878	770	770	770	770	0
423	20241223	135300	123878	770	770	770	770	0
424	20241223	135200	123878	770	770	770	770	0
425	20241223	135100	123878	770	770	770	770	0
426	20241223	135000	123878	770	770	770	770	0
427	20241223	134900	123878	770	770	770	770	0
428	20241223	134800	123878	770	770	770	770	0
429	20241223	134700	123878	770	770	770	770	0
430	20241223	134600	123878	770	770	770	770	0
431	20241223	134500	123878	770	770	770	770	0
432	20241223	134400	123878	770	770	770	770	0
433	20241223	134300	123878	770	770	770	770	0
434	20241223	134200	123878	770	770	770	770	0
435	20241223	134100	123878	770	770	770	770	0
436	20241223	134000	123878	770	770	770	770	0
437	20241223	133900	123878	770	770	770	770	0
438	20241223	133800	123878	770	770	770	770	0
439	20241223	133700	123878	770	770	770	770	0
440	20241223	133600	123878	770	770	770	770	0
441	20241223	133500	123878	770	770	770	770	0
442	20241223	133400	123878	770	770	770	770	0
443	20241223	133300	123878	770	770	770	770	0
444	20241223	133200	123878	770	770	770	770	0
445	20241223	133100	123878	770	770	770	770	0
446	20241223	133000	123878	770	770	770	770	0
447	20241223	132900	123878	770	770	770	770	0
448	20241223	132800	123878	770	770	770	770	0
449	20241223	132700	123878	770	770	770	770	0
450	20241223	132600	123878	770	770	770	770	0
451	20241223	132500	123878	770	770	770	770	0
452	20241223	132400	123878	770	770	770	770	0
453	20241223	132300	123878	770	770	770	770	0
454	20241223	132200	123878	770	770	770	770	0
455	20241223	132100	123878	770	770	770	770	0
456	20241223	132000	123878	770	770	770	770	0
457	20241223	131900	123878	770	770	770	770	0
458	20241223	131800	123878	770	770	770	770	0
459	20241223	131700	123878	770	770	770	770	0
460	20241223	131600	123878	770	770	770	770	0
461	20241223	131500	123878	770	770	770	770	0
462	20241223	131400	123878	770	770	770	770	0
463	20241223	131300	123878	770	770	770	770	0
464	20241223	131200	123878	770	770	770	770	0
465	20241223	131100	123878	770	770	770	770	0
466	20241223	131000	123878	770	770	770	770	0
467	20241223	130900	123878	770	770	770	770	0
468	20241223	130800	123878	770	770	770	770	0
469	20241223	130700	123878	770	770	770	770	0
470	20241223	130600	123878	770	700	770	663	3
471	20241223	130500	121745	780	780	780	780	0
472	20241223	130400	121745	780	780	780	780	0
473	20241223	130300	121745	780	780	780	780	0
474	20241223	130200	121745	780	780	780	780	0
475	20241223	130100	121745	780	780	780	780	0
476	20241223	130000	121745	780	780	780	780	0
477	20241223	125900	121745	780	780	780	780	0
478	20241223	125800	121745	780	780	780	780	0
479	20241223	125700	121745	780	780	780	780	0
480	20241223	125600	121745	780	780	780	780	0
481	20241223	125500	121745	780	780	780	780	0
482	20241223	125400	121745	780	780	780	780	0
483	20241223	125300	121745	780	780	780	780	0
484	20241223	125200	121745	780	780	780	780	0
485	20241223	125100	121745	780	780	780	780	0
486	20241223	125000	121745	780	780	780	780	0
487	20241223	124900	121745	780	780	780	780	0
488	20241223	124800	121745	780	780	780	780	0
489	20241223	124700	121745	780	780	780	780	0
490	20241223	124600	121745	780	780	780	780	0
491	20241223	124500	121745	780	780	780	780	0
492	20241223	124400	121745	780	780	780	780	0
493	20241223	124300	121745	780	780	780	780	0
494	20241223	124200	121745	780	780	780	780	0
495	20241223	124100	121745	780	780	780	780	0
496	20241223	124000	121745	780	780	780	780	0
497	20241223	123900	121745	780	780	780	780	0
498	20241223	123800	121745	780	780	780	780	0
499	20241223	123700	121745	780	780	780	780	0
500	20241223	123600	121745	780	780	780	780	0
501	20241223	123500	121745	780	780	780	780	0
502	20241223	123400	121745	780	780	780	780	0
503	20241223	123300	121745	780	780	780	780	0
504	20241223	123200	121745	780	780	780	780	0
505	20241223	123100	121745	780	780	780	780	0
506	20241223	123000	121745	780	780	780	780	0
507	20241223	122900	121745	780	780	780	780	0
508	20241223	122800	121745	780	780	780	780	0
509	20241223	122700	121745	780	780	780	780	0
510	20241223	122600	121745	780	780	780	780	0
511	20241223	122500	121745	780	780	780	780	0
512	20241223	122400	121745	780	780	780	780	0
513	20241223	122300	121745	780	780	780	780	0
514	20241223	122200	121745	780	780	780	780	0
515	20241223	122100	121745	780	780	780	780	0
516	20241223	122000	121745	780	780	780	780	0
517	20241223	121900	121745	780	780	780	780	0
518	20241223	121800	121745	780	780	780	780	0
519	20241223	121700	121745	780	780	780	780	0
520	20241223	121600	121745	780	780	780	780	0
521	20241223	121500	121745	780	780	780	780	0
522	20241223	121400	121745	780	780	780	780	0
523	20241223	121300	121745	780	780	780	780	0
524	20241223	121200	121745	780	780	780	780	0
525	20241223	121100	121745	780	780	780	780	0
526	20241223	121000	121745	780	780	780	780	0
527	20241223	120900	121745	780	780	780	780	0
528	20241223	120800	121745	780	780	780	780	0
529	20241223	120700	121745	780	780	780	780	0
530	20241223	120600	121745	780	780	780	780	0
531	20241223	120500	121745	780	780	780	780	0
532	20241223	120400	121745	780	780	780	780	0
533	20241223	120300	121745	780	780	780	780	0
534	20241223	120200	121745	780	780	780	780	0
535	20241223	120100	121745	780	780	780	780	0
536	20241223	120000	121745	780	780	780	780	0
537	20241223	115900	121745	780	780	780	780	0
538	20241223	115800	121745	780	780	780	780	0
539	20241223	115700	121745	780	780	780	780	0
540	20241223	115600	121745	780	780	780	780	0
541	20241223	115500	121745	780	780	780	780	0
542	20241223	115400	121745	780	780	780	780	0
543	20241223	115300	121745	780	780	780	780	0
544	20241223	115200	121745	780	780	780	780	0
545	20241223	115100	121745	780	780	780	780	0
546	20241223	115000	121745	780	780	780	780	0
547	20241223	114900	121745	780	780	780	780	0
548	20241223	114800	121745	780	780	780	780	0
549	20241223	114700	121745	780	780	780	780	0
550	20241223	114600	121745	780	780	780	780	0
551	20241223	114500	121745	780	780	780	780	0
552	20241223	114400	121745	780	780	780	780	0
553	20241223	114300	121745	780	780	780	780	0
554	20241223	114200	121745	780	780	780	780	0
555	20241223	114100	121745	780	780	780	780	0
556	20241223	114000	121745	780	780	780	780	0
557	20241223	113900	121745	780	780	780	780	0
558	20241223	113800	121745	780	780	780	780	0
559	20241223	113700	121745	780	780	780	780	0
560	20241223	113600	121745	780	780	780	780	0
561	20241223	113500	121745	780	780	780	780	0
562	20241223	113400	121745	780	780	780	780	0
563	20241223	113300	121745	780	780	780	780	0
564	20241223	113200	121745	780	780	780	780	0
565	20241223	113100	121745	780	780	780	780	0
566	20241223	113000	121745	780	780	780	780	0
567	20241223	112900	121745	780	780	780	780	0
568	20241223	112800	121745	780	780	780	780	0
569	20241223	112700	121745	780	780	780	780	0
570	20241223	112600	121745	780	780	780	780	0
571	20241223	112500	121745	780	780	780	780	0
572	20241223	112400	121745	780	780	780	780	0
573	20241223	112300	121745	780	780	780	780	0
574	20241223	112200	121745	780	780	780	780	0
575	20241223	112100	121745	780	780	780	780	0
576	20241223	112000	121745	780	780	780	780	0
577	20241223	111900	121745	780	780	780	780	0
578	20241223	111800	121745	780	780	780	780	0
579	20241223	111700	121745	780	780	780	780	0
580	20241223	111600	121745	780	780	780	780	0
581	20241223	111500	121745	780	780	780	780	0
582	20241223	111400	121745	780	780	780	780	0
583	20241223	111300	121745	780	780	780	780	0
584	20241223	111200	121745	780	780	780	780	0
585	20241223	111100	121745	780	780	780	780	0
586	20241223	111000	121745	780	780	780	780	0
587	20241223	110900	121745	780	780	780	780	0
588	20241223	110800	121745	780	780	780	780	0
589	20241223	110700	121745	780	780	780	780	0
590	20241223	110600	121745	780	780	780	780	0
591	20241223	110500	121745	780	780	780	780	0
592	20241223	110400	121745	780	780	780	780	0
593	20241223	110300	121745	780	780	780	780	0
594	20241223	110200	121745	780	780	780	780	0
595	20241223	110100	121745	780	780	780	780	0
596	20241223	110000	121745	780	780	780	780	0
597	20241223	105900	121745	780	780	780	780	0
598	20241223	105800	121745	780	780	780	780	0
599	20241223	105700	121745	780	780	780	780	0
600	20241223	105600	121745	780	780	780	780	0
601	20241223	105500	121745	780	780	780	780	0
602	20241223	105400	121745	780	780	780	780	0
603	20241223	105300	121745	780	780	780	780	0
604	20241223	105200	121745	780	780	780	780	0
605	20241223	105100	121745	780	780	780	780	0
606	20241223	105000	121745	780	780	780	780	0
607	20241223	104900	121745	780	780	780	780	0
608	20241223	104800	121745	780	780	780	780	0
609	20241223	104700	121745	780	780	780	780	0
610	20241223	104600	121745	780	780	780	780	100
611	20241223	104500	43745	800	800	800	800	0
612	20241223	104400	43745	800	800	800	800	0
613	20241223	104300	43745	800	800	800	800	0
614	20241223	104200	43745	800	800	800	800	0
615	20241223	104100	43745	800	800	800	800	0
616	20241223	104000	43745	800	800	800	800	0
617	20241223	103900	43745	800	800	800	800	0
618	20241223	103800	43745	800	800	800	800	0
619	20241223	103700	43745	800	800	800	800	0
620	20241223	103600	43745	800	800	800	800	0
621	20241223	103500	43745	800	800	800	800	0
622	20241223	103400	43745	800	800	800	800	0
623	20241223	103300	43745	800	800	800	800	0
624	20241223	103200	43745	800	800	800	800	0
625	20241223	103100	43745	800	800	800	800	0
626	20241223	103000	43745	800	800	800	800	0
627	20241223	102900	43745	800	800	800	800	0
628	20241223	102800	43745	800	800	800	800	0
629	20241223	102700	43745	800	800	800	800	0
630	20241223	102600	43745	800	800	800	800	0
631	20241223	102500	43745	800	800	800	800	0
632	20241223	102400	43745	800	800	800	800	0
633	20241223	102300	43745	800	800	800	800	0
634	20241223	102200	43745	800	800	800	800	0
635	20241223	102100	43745	800	800	800	800	0
636	20241223	102000	43745	800	800	800	800	0
637	20241223	101900	43745	800	800	800	800	0
638	20241223	101800	43745	800	800	800	800	0
639	20241223	101700	43745	800	800	800	800	0
640	20241223	101600	43745	800	800	800	800	0
641	20241223	101500	43745	800	800	800	800	0
642	20241223	101400	43745	800	800	800	800	0
643	20241223	101300	43745	800	800	800	800	0
644	20241223	101200	43745	800	800	800	800	0
645	20241223	101100	43745	800	800	800	800	0
646	20241223	101000	43745	800	800	800	800	0
647	20241223	100900	43745	800	800	800	800	0
648	20241223	100800	43745	800	800	800	800	0
649	20241223	100700	43745	800	800	800	800	0
650	20241223	100600	43745	800	800	800	800	0
651	20241223	100500	43745	800	800	800	800	0
652	20241223	100400	43745	800	800	800	800	0
653	20241223	100300	43745	800	800	800	800	0
654	20241223	100200	43745	800	800	800	800	0
655	20241223	100100	43745	800	800	800	800	0
656	20241223	100000	43745	800	800	800	800	0
657	20241223	095900	43745	800	800	800	800	0
658	20241223	095800	43745	800	800	800	800	0
659	20241223	095700	43745	800	800	800	800	0
660	20241223	095600	43745	800	800	800	800	0
661	20241223	095500	43745	800	800	800	800	0
662	20241223	095400	43745	800	800	800	800	0
663	20241223	095300	43745	800	800	800	800	0
664	20241223	095200	43745	800	800	800	800	0
665	20241223	095100	43745	800	800	800	800	0
666	20241223	095000	43745	800	800	800	800	0
667	20241223	094900	43745	800	800	800	800	0
668	20241223	094800	43745	800	800	800	800	0
669	20241223	094700	43745	800	800	800	800	0
670	20241223	094600	43745	800	800	800	800	0
671	20241223	094500	43745	800	800	800	800	0
672	20241223	094400	43745	800	800	800	800	0
673	20241223	094300	43745	800	800	800	800	0
674	20241223	094200	43745	800	800	800	800	0
675	20241223	094100	43745	800	800	800	800	0
676	20241223	094000	43745	800	800	800	800	0
677	20241223	093900	43745	800	800	800	800	0
678	20241223	093800	43745	800	800	800	800	0
679	20241223	093700	43745	800	800	800	800	0
680	20241223	093600	43745	800	800	800	800	0
681	20241223	093500	43745	800	800	800	800	0
682	20241223	093400	43745	800	800	800	800	0
683	20241223	093300	43745	800	800	800	800	0
684	20241223	093200	43745	800	800	800	800	0
685	20241223	093100	43745	800	800	800	800	0
686	20241223	093000	43745	800	800	800	800	0
687	20241223	092900	43745	800	800	800	800	0
688	20241223	092800	43745	800	800	800	800	0
689	20241223	092700	43745	800	800	800	800	0
690	20241223	092600	43745	800	800	800	800	0
691	20241223	092500	43745	800	800	800	800	0
692	20241223	092400	43745	800	800	800	800	0
693	20241223	092300	43745	800	800	800	800	0
694	20241223	092200	43745	800	800	800	800	0
695	20241223	092100	43745	800	800	800	800	0
696	20241223	092000	43745	800	800	800	800	0
697	20241223	091900	43745	800	800	800	800	0
698	20241223	091800	43745	800	800	800	800	0
699	20241223	091700	43745	800	800	800	800	0
700	20241223	091600	43745	800	800	800	800	0
701	20241223	091500	43745	800	800	800	800	0
702	20241223	091400	43745	800	800	800	800	0
703	20241223	091300	43745	800	800	800	800	0
704	20241223	091200	43745	800	800	800	800	0
705	20241223	091100	43745	800	800	800	800	0
706	20241223	091000	43745	800	800	800	800	0
707	20241223	090900	43745	800	800	800	800	0
708	20241223	090800	43745	800	800	800	800	0
709	20241223	090700	43745	800	800	800	800	0
710	20241223	090600	43745	800	800	800	800	0
711	20241223	090500	43745	800	800	800	800	0
712	20241223	090400	43745	800	800	800	800	0
713	20241223	090300	43745	800	800	800	800	0
714	20241223	090200	43745	800	800	800	800	0
715	20241223	090100	43745	800	800	800	800	0
716	20241223	090000	43745	800	779	800	779	56