KissMeData/202960/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	204000	621580	970	968	970	968	636
3	20241216	203900	621580	970	970	970	970	0
4	20241216	203800	621580	970	970	970	970	0
5	20241216	203700	621580	970	970	970	970	0
6	20241216	203600	621580	970	970	970	970	0
7	20241216	203500	621580	970	970	970	970	0
8	20241216	203400	621580	970	970	970	970	0
9	20241216	203300	621580	970	970	970	970	0
10	20241216	203200	621580	970	970	970	970	0
11	20241216	203100	621580	970	970	970	970	0
12	20241216	203000	621580	970	970	970	970	0
13	20241216	202900	621580	970	970	970	970	0
14	20241216	202800	621580	970	970	970	970	0
15	20241216	202700	621580	970	970	970	970	0
16	20241216	202600	621580	970	970	970	970	0
17	20241216	202500	621580	970	970	970	970	0
18	20241216	202400	621580	970	970	970	970	0
19	20241216	202300	621580	970	970	970	970	0
20	20241216	202200	621580	970	970	970	970	0
21	20241216	202100	621580	970	970	970	970	0
22	20241216	202000	621580	970	970	970	970	0
23	20241216	201900	621580	970	970	970	970	0
24	20241216	201800	621580	970	970	970	970	0
25	20241216	201700	621580	970	970	970	970	0
26	20241216	201600	621580	970	970	970	970	0
27	20241216	201500	621580	970	970	970	970	0
28	20241216	201400	621580	970	970	970	970	0
29	20241216	201300	621580	970	970	970	970	0
30	20241216	201200	621580	970	970	970	970	0
31	20241216	201100	621580	970	970	970	970	0
32	20241216	201000	621580	970	968	970	968	636
33	20241216	200900	621580	970	970	970	970	0
34	20241216	200800	621580	970	970	970	970	0
35	20241216	200700	621580	970	970	970	970	0
36	20241216	200600	621580	970	970	970	970	0
37	20241216	200500	621580	970	970	970	970	0
38	20241216	200400	621580	970	970	970	970	0
39	20241216	200300	621580	970	970	970	970	0
40	20241216	200200	621580	970	970	970	970	0
41	20241216	200100	621580	970	970	970	970	0
42	20241216	200000	621580	970	970	970	970	0
43	20241216	195900	621580	970	970	970	970	0
44	20241216	195800	621580	970	970	970	970	0
45	20241216	195700	621580	970	970	970	970	0
46	20241216	195600	621580	970	970	970	970	0
47	20241216	195500	621580	970	970	970	970	0
48	20241216	195400	621580	970	970	970	970	0
49	20241216	195300	621580	970	970	970	970	0
50	20241216	195200	621580	970	970	970	970	0
51	20241216	195100	621580	970	970	970	970	0
52	20241216	195000	621580	970	970	970	970	0
53	20241216	194900	621580	970	970	970	970	0
54	20241216	194800	621580	970	970	970	970	0
55	20241216	194700	621580	970	970	970	970	0
56	20241216	194600	621580	970	970	970	970	0
57	20241216	194500	621580	970	970	970	970	0
58	20241216	194400	621580	970	970	970	970	0
59	20241216	194300	621580	970	970	970	970	0
60	20241216	194200	621580	970	970	970	970	0
61	20241216	194100	621580	970	970	970	970	0
62	20241216	194000	621580	970	968	970	968	636
63	20241216	193900	621580	970	970	970	970	0
64	20241216	193800	621580	970	970	970	970	0
65	20241216	193700	621580	970	970	970	970	0
66	20241216	193600	621580	970	970	970	970	0
67	20241216	193500	621580	970	970	970	970	0
68	20241216	193400	621580	970	970	970	970	0
69	20241216	193300	621580	970	970	970	970	0
70	20241216	193200	621580	970	970	970	970	0
71	20241216	193100	621580	970	970	970	970	0
72	20241216	193000	621580	970	970	970	970	0
73	20241216	192900	621580	970	970	970	970	0
74	20241216	192800	621580	970	970	970	970	0
75	20241216	192700	621580	970	970	970	970	0
76	20241216	192600	621580	970	970	970	970	0
77	20241216	192500	621580	970	970	970	970	0
78	20241216	192400	621580	970	970	970	970	0
79	20241216	192300	621580	970	970	970	970	0
80	20241216	192200	621580	970	970	970	970	0
81	20241216	192100	621580	970	970	970	970	0
82	20241216	192000	621580	970	970	970	970	0
83	20241216	191900	621580	970	970	970	970	0
84	20241216	191800	621580	970	970	970	970	0
85	20241216	191700	621580	970	970	970	970	0
86	20241216	191600	621580	970	970	970	970	0
87	20241216	191500	621580	970	970	970	970	0
88	20241216	191400	621580	970	970	970	970	0
89	20241216	191300	621580	970	970	970	970	0
90	20241216	191200	621580	970	970	970	970	0
91	20241216	191100	621580	970	970	970	970	0
92	20241216	191000	621580	970	968	970	968	636
93	20241216	190900	621580	970	970	970	970	0
94	20241216	190800	621580	970	970	970	970	0
95	20241216	190700	621580	970	970	970	970	0
96	20241216	190600	621580	970	970	970	970	0
97	20241216	190500	621580	970	970	970	970	0
98	20241216	190400	621580	970	970	970	970	0
99	20241216	190300	621580	970	970	970	970	0
100	20241216	190200	621580	970	970	970	970	0
101	20241216	190100	621580	970	970	970	970	0
102	20241216	190000	621580	970	970	970	970	0
103	20241216	185900	621580	970	970	970	970	0
104	20241216	185800	621580	970	970	970	970	0
105	20241216	185700	621580	970	970	970	970	0
106	20241216	185600	621580	970	970	970	970	0
107	20241216	185500	621580	970	970	970	970	0
108	20241216	185400	621580	970	970	970	970	0
109	20241216	185300	621580	970	970	970	970	0
110	20241216	185200	621580	970	970	970	970	0
111	20241216	185100	621580	970	970	970	970	0
112	20241216	185000	621580	970	970	970	970	0
113	20241216	184900	621580	970	970	970	970	0
114	20241216	184800	621580	970	970	970	970	0
115	20241216	184700	621580	970	970	970	970	0
116	20241216	184600	621580	970	970	970	970	0
117	20241216	184500	621580	970	970	970	970	0
118	20241216	184400	621580	970	970	970	970	0
119	20241216	184300	621580	970	970	970	970	0
120	20241216	184200	621580	970	970	970	970	0
121	20241216	184100	621580	970	970	970	970	0
122	20241216	184000	621580	970	968	970	968	636
123	20241216	183900	621580	970	970	970	970	0
124	20241216	183800	621580	970	970	970	970	0
125	20241216	183700	621580	970	970	970	970	0
126	20241216	183600	621580	970	970	970	970	0
127	20241216	183500	621580	970	970	970	970	0
128	20241216	183400	621580	970	970	970	970	0
129	20241216	183300	621580	970	970	970	970	0
130	20241216	183200	621580	970	970	970	970	0
131	20241216	183100	621580	970	970	970	970	0
132	20241216	183000	621580	970	970	970	970	0
133	20241216	182900	621580	970	970	970	970	0
134	20241216	182800	621580	970	970	970	970	0
135	20241216	182700	621580	970	970	970	970	0
136	20241216	182600	621580	970	970	970	970	0
137	20241216	182500	621580	970	970	970	970	0
138	20241216	182400	621580	970	970	970	970	0
139	20241216	182300	621580	970	970	970	970	0
140	20241216	182200	621580	970	970	970	970	0
141	20241216	182100	621580	970	970	970	970	0
142	20241216	182000	621580	970	970	970	970	0
143	20241216	181900	621580	970	970	970	970	0
144	20241216	181800	621580	970	970	970	970	0
145	20241216	181700	621580	970	970	970	970	0
146	20241216	181600	621580	970	970	970	970	0
147	20241216	181500	621580	970	970	970	970	0
148	20241216	181400	621580	970	970	970	970	0
149	20241216	181300	621580	970	970	970	970	0
150	20241216	181200	621580	970	970	970	970	0
151	20241216	181100	621580	970	970	970	970	0
152	20241216	181000	621580	970	968	970	968	636
153	20241216	180900	621580	970	970	970	970	0
154	20241216	180800	621580	970	970	970	970	0
155	20241216	180700	621580	970	970	970	970	0
156	20241216	180600	621580	970	970	970	970	0
157	20241216	180500	621580	970	970	970	970	0
158	20241216	180400	621580	970	970	970	970	0
159	20241216	180300	621580	970	970	970	970	0
160	20241216	180200	621580	970	970	970	970	0
161	20241216	180100	621580	970	970	970	970	0
162	20241216	180000	621580	970	970	970	970	0
163	20241216	175900	621580	970	970	970	970	0
164	20241216	175800	621580	970	970	970	970	0
165	20241216	175700	621580	970	970	970	970	0
166	20241216	175600	621580	970	970	970	970	0
167	20241216	175500	621580	970	970	970	970	0
168	20241216	175400	621580	970	970	970	970	0
169	20241216	175300	621580	970	970	970	970	0
170	20241216	175200	621580	970	970	970	970	0
171	20241216	175100	621580	970	970	970	970	0
172	20241216	175000	621580	970	970	970	970	0
173	20241216	174900	621580	970	970	970	970	0
174	20241216	174800	621580	970	970	970	970	0
175	20241216	174700	621580	970	970	970	970	0
176	20241216	174600	621580	970	970	970	970	0
177	20241216	174500	621580	970	970	970	970	0
178	20241216	174400	621580	970	970	970	970	0
179	20241216	174300	621580	970	970	970	970	0
180	20241216	174200	621580	970	970	970	970	0
181	20241216	174100	621580	970	970	970	970	0
182	20241216	174000	621580	970	968	970	968	636
183	20241216	173900	621580	970	970	970	970	0
184	20241216	173800	621580	970	970	970	970	0
185	20241216	173700	621580	970	970	970	970	0
186	20241216	173600	621580	970	970	970	970	0
187	20241216	173500	621580	970	970	970	970	0
188	20241216	173400	621580	970	970	970	970	0
189	20241216	173300	621580	970	970	970	970	0
190	20241216	173200	621580	970	970	970	970	0
191	20241216	173100	621580	970	970	970	970	0
192	20241216	173000	621580	970	970	970	970	0
193	20241216	172900	621580	970	970	970	970	0
194	20241216	172800	621580	970	970	970	970	0
195	20241216	172700	621580	970	970	970	970	0
196	20241216	172600	621580	970	970	970	970	0
197	20241216	172500	621580	970	970	970	970	0
198	20241216	172400	621580	970	970	970	970	0
199	20241216	172300	621580	970	970	970	970	0
200	20241216	172200	621580	970	970	970	970	0
201	20241216	172100	621580	970	970	970	970	0
202	20241216	172000	621580	970	970	970	970	0
203	20241216	171900	621580	970	970	970	970	0
204	20241216	171800	621580	970	970	970	970	0
205	20241216	171700	621580	970	970	970	970	0
206	20241216	171600	621580	970	970	970	970	0
207	20241216	171500	621580	970	970	970	970	0
208	20241216	171400	621580	970	970	970	970	0
209	20241216	171300	621580	970	970	970	970	0
210	20241216	171200	621580	970	970	970	970	0
211	20241216	171100	621580	970	970	970	970	0
212	20241216	171000	621580	970	968	970	968	636
213	20241216	170900	621580	970	970	970	970	0
214	20241216	170800	621580	970	970	970	970	0
215	20241216	170700	621580	970	970	970	970	0
216	20241216	170600	621580	970	970	970	970	0
217	20241216	170500	621580	970	970	970	970	0
218	20241216	170400	621580	970	970	970	970	0
219	20241216	170300	621580	970	970	970	970	0
220	20241216	170200	621580	970	970	970	970	0
221	20241216	170100	621580	970	970	970	970	0
222	20241216	170000	621580	970	970	970	970	0
223	20241216	165900	621580	970	970	970	970	0
224	20241216	165800	621580	970	970	970	970	0
225	20241216	165700	621580	970	970	970	970	0
226	20241216	165600	621580	970	970	970	970	0
227	20241216	165500	621580	970	970	970	970	0
228	20241216	165400	621580	970	970	970	970	0
229	20241216	165300	621580	970	970	970	970	0
230	20241216	165200	621580	970	970	970	970	0
231	20241216	165100	621580	970	970	970	970	0
232	20241216	165000	621580	970	970	970	970	0
233	20241216	164900	621580	970	970	970	970	0
234	20241216	164800	621580	970	970	970	970	0
235	20241216	164700	621580	970	970	970	970	0
236	20241216	164600	621580	970	970	970	970	0
237	20241216	164500	621580	970	970	970	970	0
238	20241216	164400	621580	970	970	970	970	0
239	20241216	164300	621580	970	970	970	970	0
240	20241216	164200	621580	970	970	970	970	0
241	20241216	164100	621580	970	970	970	970	0
242	20241216	164000	621580	970	968	970	968	636
243	20241216	163900	621580	970	970	970	970	0
244	20241216	163800	621580	970	970	970	970	0
245	20241216	163700	621580	970	970	970	970	0
246	20241216	163600	621580	970	970	970	970	0
247	20241216	163500	621580	970	970	970	970	0
248	20241216	163400	621580	970	970	970	970	0
249	20241216	163300	621580	970	970	970	970	0
250	20241216	163200	621580	970	970	970	970	0
251	20241216	163100	621580	970	970	970	970	0
252	20241216	163000	621580	970	970	970	970	0
253	20241216	162900	621580	970	970	970	970	0
254	20241216	162800	621580	970	970	970	970	0
255	20241216	162700	621580	970	970	970	970	0
256	20241216	162600	621580	970	970	970	970	0
257	20241216	162500	621580	970	970	970	970	0
258	20241216	162400	621580	970	970	970	970	0
259	20241216	162300	621580	970	970	970	970	0
260	20241216	162200	621580	970	970	970	970	0
261	20241216	162100	621580	970	970	970	970	0
262	20241216	162000	621580	970	970	970	970	0
263	20241216	161900	621580	970	970	970	970	0
264	20241216	161800	621580	970	970	970	970	0
265	20241216	161700	621580	970	970	970	970	0
266	20241216	161600	621580	970	970	970	970	0
267	20241216	161500	621580	970	970	970	970	0
268	20241216	161400	621580	970	970	970	970	0
269	20241216	161300	621580	970	970	970	970	0
270	20241216	161200	621580	970	970	970	970	0
271	20241216	161100	621580	970	970	970	970	0
272	20241216	161000	621580	970	968	970	968	636
273	20241216	160900	621580	970	970	970	970	0
274	20241216	160800	621580	970	970	970	970	0
275	20241216	160700	621580	970	970	970	970	0
276	20241216	160600	621580	970	970	970	970	0
277	20241216	160500	621580	970	970	970	970	0
278	20241216	160400	621580	970	970	970	970	0
279	20241216	160300	621580	970	970	970	970	0
280	20241216	160200	621580	970	970	970	970	0
281	20241216	160100	621580	970	970	970	970	0
282	20241216	160000	621580	970	970	970	970	0
283	20241216	155900	621580	970	970	970	970	0
284	20241216	155800	621580	970	970	970	970	0
285	20241216	155700	621580	970	970	970	970	0
286	20241216	155600	621580	970	970	970	970	0
287	20241216	155500	621580	970	970	970	970	0
288	20241216	155400	621580	970	970	970	970	0
289	20241216	155300	621580	970	970	970	970	0
290	20241216	155200	621580	970	970	970	970	0
291	20241216	155100	621580	970	970	970	970	0
292	20241216	155000	621580	970	970	970	970	0
293	20241216	154900	621580	970	970	970	970	0
294	20241216	154800	621580	970	970	970	970	0
295	20241216	154700	621580	970	970	970	970	0
296	20241216	154600	621580	970	970	970	970	0
297	20241216	154500	621580	970	970	970	970	0
298	20241216	154400	621580	970	970	970	970	0
299	20241216	154300	621580	970	970	970	970	0
300	20241216	154200	621580	970	970	970	970	0
301	20241216	154100	621580	970	970	970	970	0
302	20241216	154000	621580	970	968	970	968	636
303	20241216	153900	621580	970	970	970	970	0
304	20241216	153800	621580	970	970	970	970	0
305	20241216	153700	621580	970	970	970	970	0
306	20241216	153600	621580	970	970	970	970	0
307	20241216	153500	621580	970	970	970	970	0
308	20241216	153400	621580	970	970	970	970	0
309	20241216	153300	621580	970	970	970	970	0
310	20241216	153200	621580	970	970	970	970	0
311	20241216	153100	621580	970	970	970	970	0
312	20241216	153000	621580	970	970	970	970	0
313	20241216	152900	621580	970	970	970	970	0
314	20241216	152800	621580	970	970	970	970	0
315	20241216	152700	621580	970	970	970	970	0
316	20241216	152600	621580	970	970	970	970	0
317	20241216	152500	621580	970	970	970	970	0
318	20241216	152400	621580	970	970	970	970	0
319	20241216	152300	621580	970	970	970	970	0
320	20241216	152200	621580	970	970	970	970	0
321	20241216	152100	621580	970	970	970	970	0
322	20241216	152000	621580	970	970	970	970	0
323	20241216	151900	621580	970	970	970	970	0
324	20241216	151800	621580	970	970	970	970	0
325	20241216	151700	621580	970	970	970	970	0
326	20241216	151600	621580	970	970	970	970	0
327	20241216	151500	621580	970	970	970	970	0
328	20241216	151400	621580	970	970	970	970	0
329	20241216	151300	621580	970	970	970	970	0
330	20241216	151200	621580	970	970	970	970	0
331	20241216	151100	621580	970	970	970	970	0
332	20241216	151000	621580	970	970	970	970	0
333	20241216	150900	621580	970	970	970	970	0
334	20241216	150800	621580	970	970	970	970	0
335	20241216	150700	621580	970	970	970	970	0
336	20241216	150600	621580	970	970	970	970	0
337	20241216	150500	621580	970	970	970	970	0
338	20241216	150400	621580	970	970	970	970	0
339	20241216	150300	621580	970	970	970	970	0
340	20241216	150200	621580	970	970	970	970	0
341	20241216	150100	621580	970	970	970	970	0
342	20241216	150000	621580	970	970	970	970	0
343	20241216	145900	621580	970	970	970	970	0
344	20241216	145800	621580	970	970	970	970	0
345	20241216	145700	621580	970	970	970	970	0
346	20241216	145600	621580	970	970	970	970	0
347	20241216	145500	621580	970	970	970	970	0
348	20241216	145400	621580	970	970	970	970	0
349	20241216	145300	621580	970	970	970	970	0
350	20241216	145200	621580	970	970	970	970	0
351	20241216	145100	621580	970	970	970	970	0
352	20241216	145000	621580	970	970	970	970	0
353	20241216	144900	621580	970	970	970	970	0
354	20241216	144800	621580	970	970	970	970	0
355	20241216	144700	621580	970	970	970	970	0
356	20241216	144600	621580	970	970	970	970	0
357	20241216	144500	621580	970	970	970	970	0
358	20241216	144400	621580	970	970	970	970	0
359	20241216	144300	621580	970	970	970	970	0
360	20241216	144200	621580	970	970	970	970	0
361	20241216	144100	621580	970	970	970	970	0
362	20241216	144000	621580	970	970	970	970	0
363	20241216	143900	621580	970	970	970	970	0
364	20241216	143800	621580	970	970	970	970	0
365	20241216	143700	621580	970	970	970	970	0
366	20241216	143600	621580	970	970	970	970	0
367	20241216	143500	621580	970	970	970	970	0
368	20241216	143400	621580	970	970	970	970	0
369	20241216	143300	621580	970	970	970	970	0
370	20241216	143200	621580	970	970	970	970	0
371	20241216	143100	621580	970	970	970	970	0
372	20241216	143000	621580	970	970	970	970	0
373	20241216	142900	621580	970	970	970	970	0
374	20241216	142800	621580	970	970	970	970	0
375	20241216	142700	621580	970	970	970	970	0
376	20241216	142600	621580	970	970	970	970	0
377	20241216	142500	621580	970	970	970	970	0
378	20241216	142400	621580	970	970	970	970	0
379	20241216	142300	621580	970	970	970	970	0
380	20241216	142200	621580	970	970	970	970	0
381	20241216	142100	621580	970	970	970	970	0
382	20241216	142000	621580	970	970	970	970	0
383	20241216	141900	621580	970	970	970	970	0
384	20241216	141800	621580	970	970	970	970	0
385	20241216	141700	621580	970	970	970	970	0
386	20241216	141600	621580	970	970	970	970	0
387	20241216	141500	621580	970	970	970	970	0
388	20241216	141400	621580	970	970	970	970	0
389	20241216	141300	621580	970	970	970	970	0
390	20241216	141200	621580	970	970	970	970	0
391	20241216	141100	621580	970	970	970	970	0
392	20241216	141000	621580	970	970	970	970	0
393	20241216	140900	621580	970	970	970	970	0
394	20241216	140800	621580	970	970	970	970	0
395	20241216	140700	621580	970	970	970	970	0
396	20241216	140600	621580	970	970	970	970	0
397	20241216	140500	621580	970	970	970	970	0
398	20241216	140400	621580	970	970	970	970	0
399	20241216	140300	621580	970	970	970	970	0
400	20241216	140200	621580	970	970	970	970	0
401	20241216	140100	621580	970	970	970	970	0
402	20241216	140000	621580	970	970	970	970	0
403	20241216	135900	621580	970	970	970	970	0
404	20241216	135800	621580	970	970	970	970	0
405	20241216	135700	621580	970	970	970	970	0
406	20241216	135600	621580	970	970	970	970	0
407	20241216	135500	621580	970	970	970	970	0
408	20241216	135400	621580	970	970	970	970	0
409	20241216	135300	621580	970	970	970	970	0
410	20241216	135200	621580	970	970	970	970	0
411	20241216	135100	621580	970	970	970	970	0
412	20241216	135000	621580	970	970	970	970	0
413	20241216	134900	621580	970	970	970	970	0
414	20241216	134800	621580	970	970	970	970	0
415	20241216	134700	621580	970	970	970	970	0
416	20241216	134600	621580	970	970	970	970	0
417	20241216	134500	621580	970	970	970	970	0
418	20241216	134400	621580	970	970	970	970	0
419	20241216	134300	621580	970	970	970	970	0
420	20241216	134200	621580	970	970	970	970	0
421	20241216	134100	621580	970	970	970	970	0
422	20241216	134000	621580	970	970	970	970	0
423	20241216	133900	621580	970	970	970	970	0
424	20241216	133800	621580	970	970	970	970	0
425	20241216	133700	621580	970	970	970	970	0
426	20241216	133600	621580	970	970	970	970	0
427	20241216	133500	621580	970	970	970	970	0
428	20241216	133400	621580	970	970	970	970	0
429	20241216	133300	621580	970	970	970	970	0
430	20241216	133200	621580	970	970	970	970	0
431	20241216	133100	621580	970	970	970	970	0
432	20241216	133000	621580	970	970	970	970	0
433	20241216	132900	621580	970	970	970	970	0
434	20241216	132800	621580	970	970	970	970	0
435	20241216	132700	621580	970	970	970	970	0
436	20241216	132600	621580	970	970	970	970	0
437	20241216	132500	621580	970	970	970	970	0
438	20241216	132400	621580	970	970	970	970	0
439	20241216	132300	621580	970	970	970	970	0
440	20241216	132200	621580	970	970	970	970	0
441	20241216	132100	621580	970	970	970	970	0
442	20241216	132000	621580	970	970	970	970	0
443	20241216	131900	621580	970	970	970	970	0
444	20241216	131800	621580	970	970	970	970	0
445	20241216	131700	621580	970	970	970	970	0
446	20241216	131600	621580	970	970	970	970	0
447	20241216	131500	621580	970	970	970	970	0
448	20241216	131400	621580	970	968	970	968	636
449	20241216	131300	4910	970	970	970	970	0
450	20241216	131200	4910	970	970	970	970	0
451	20241216	131100	4910	970	970	970	970	0
452	20241216	131000	4910	970	970	970	970	0
453	20241216	130900	4910	970	970	970	970	0
454	20241216	130800	4910	970	970	970	970	0
455	20241216	130700	4910	970	970	970	970	0
456	20241216	130600	4910	970	970	970	970	0
457	20241216	130500	4910	970	970	970	970	0
458	20241216	130400	4910	970	970	970	970	0
459	20241216	130300	4910	970	970	970	970	0
460	20241216	130200	4910	970	970	970	970	0
461	20241216	130100	4910	970	970	970	970	0
462	20241216	130000	4910	970	970	970	970	0
463	20241216	125900	4910	970	970	970	970	0
464	20241216	125800	4910	970	970	970	970	0
465	20241216	125700	4910	970	970	970	970	0
466	20241216	125600	4910	970	970	970	970	0
467	20241216	125500	4910	970	970	970	970	0
468	20241216	125400	4910	970	970	970	970	0
469	20241216	125300	4910	970	970	970	970	0
470	20241216	125200	4910	970	970	970	970	0
471	20241216	125100	4910	970	970	970	970	0
472	20241216	125000	4910	970	970	970	970	0
473	20241216	124900	4910	970	970	970	970	0
474	20241216	124800	4910	970	970	970	970	0
475	20241216	124700	4910	970	970	970	970	0
476	20241216	124600	4910	970	970	970	970	0
477	20241216	124500	4910	970	970	970	970	0
478	20241216	124400	4910	970	970	970	970	0
479	20241216	124300	4910	970	970	970	970	0
480	20241216	124200	4910	970	970	970	970	0
481	20241216	124100	4910	970	970	970	970	0
482	20241216	124000	4910	970	970	970	970	0
483	20241216	123900	4910	970	970	970	970	0
484	20241216	123800	4910	970	970	970	970	0
485	20241216	123700	4910	970	970	970	970	0
486	20241216	123600	4910	970	970	970	970	0
487	20241216	123500	4910	970	970	970	970	0
488	20241216	123400	4910	970	970	970	970	0
489	20241216	123300	4910	970	970	970	970	0
490	20241216	123200	4910	970	970	970	970	0
491	20241216	123100	4910	970	970	970	970	0
492	20241216	123000	4910	970	970	970	970	0
493	20241216	122900	4910	970	970	970	970	0
494	20241216	122800	4910	970	970	970	970	0
495	20241216	122700	4910	970	970	970	970	0
496	20241216	122600	4910	970	970	970	970	0
497	20241216	122500	4910	970	970	970	970	0
498	20241216	122400	4910	970	970	970	970	0
499	20241216	122300	4910	970	970	970	970	0
500	20241216	122200	4910	970	970	970	970	0
501	20241216	122100	4910	970	970	970	970	0
502	20241216	122000	4910	970	970	970	970	0
503	20241216	121900	4910	970	970	970	970	0
504	20241216	121800	4910	970	970	970	970	0
505	20241216	121700	4910	970	970	970	970	0
506	20241216	121600	4910	970	970	970	970	0
507	20241216	121500	4910	970	970	970	970	0
508	20241216	121400	4910	970	970	970	970	0
509	20241216	121300	4910	970	970	970	970	0
510	20241216	121200	4910	970	970	970	970	0
511	20241216	121100	4910	970	970	970	970	0
512	20241216	121000	4910	970	970	970	970	0
513	20241216	120900	4910	970	970	970	970	0
514	20241216	120800	4910	970	970	970	970	0
515	20241216	120700	4910	970	970	970	970	0
516	20241216	120600	4910	970	970	970	970	0
517	20241216	120500	4910	970	970	970	970	0
518	20241216	120400	4910	970	970	970	970	0
519	20241216	120300	4910	970	970	970	970	0
520	20241216	120200	4910	970	970	970	970	0
521	20241216	120100	4910	970	970	970	970	0
522	20241216	120000	4910	970	970	970	970	0
523	20241216	115900	4910	970	970	970	970	0
524	20241216	115800	4910	970	970	970	970	0
525	20241216	115700	4910	970	970	970	970	0
526	20241216	115600	4910	970	970	970	970	0
527	20241216	115500	4910	970	970	970	970	0
528	20241216	115400	4910	970	970	970	970	0
529	20241216	115300	4910	970	970	970	970	0
530	20241216	115200	4910	970	970	970	970	0
531	20241216	115100	4910	970	970	970	970	0
532	20241216	115000	4910	970	970	970	970	0
533	20241216	114900	4910	970	970	970	970	0
534	20241216	114800	4910	970	970	970	970	0
535	20241216	114700	4910	970	970	970	970	0
536	20241216	114600	4910	970	970	970	970	0
537	20241216	114500	4910	970	970	970	970	0
538	20241216	114400	4910	970	970	970	970	0
539	20241216	114300	4910	970	970	970	970	0
540	20241216	114200	4910	970	970	970	970	0
541	20241216	114100	4910	970	970	970	970	0
542	20241216	114000	4910	970	970	970	970	0
543	20241216	113900	4910	970	970	970	970	0
544	20241216	113800	4910	970	970	970	970	0
545	20241216	113700	4910	970	970	970	970	0
546	20241216	113600	4910	970	970	970	970	0
547	20241216	113500	4910	970	970	970	970	0
548	20241216	113400	4910	970	970	970	970	0
549	20241216	113300	4910	970	970	970	970	0
550	20241216	113200	4910	970	970	970	970	0
551	20241216	113100	4910	970	970	970	970	0
552	20241216	113000	4910	970	970	970	970	0
553	20241216	112900	4910	970	970	970	970	0
554	20241216	112800	4910	970	970	970	970	0
555	20241216	112700	4910	970	970	970	970	0
556	20241216	112600	4910	970	970	970	970	0
557	20241216	112500	4910	970	970	970	970	0
558	20241216	112400	4910	970	970	970	970	0
559	20241216	112300	4910	970	970	970	970	0
560	20241216	112200	4910	970	970	970	970	0
561	20241216	112100	4910	970	970	970	970	0
562	20241216	112000	4910	970	970	970	970	0
563	20241216	111900	4910	970	970	970	970	0
564	20241216	111800	4910	970	970	970	970	0
565	20241216	111700	4910	970	970	970	970	0
566	20241216	111600	4910	970	970	970	970	0
567	20241216	111500	4910	970	970	970	970	0
568	20241216	111400	4910	970	970	970	970	0
569	20241216	111300	4910	970	970	970	970	0
570	20241216	111200	4910	970	970	970	970	0
571	20241216	111100	4910	970	970	970	970	0
572	20241216	111000	4910	970	970	970	970	0
573	20241216	110900	4910	970	970	970	970	0
574	20241216	110800	4910	970	970	970	970	1
575	20241216	110700	3940	985	985	985	985	0
576	20241216	110600	3940	985	985	985	985	0
577	20241216	110500	3940	985	985	985	985	0
578	20241216	110400	3940	985	985	985	985	0
579	20241216	110300	3940	985	985	985	985	0
580	20241216	110200	3940	985	985	985	985	0
581	20241216	110100	3940	985	985	985	985	0
582	20241216	110000	3940	985	985	985	985	0
583	20241216	105900	3940	985	985	985	985	0
584	20241216	105800	3940	985	985	985	985	0
585	20241216	105700	3940	985	985	985	985	0
586	20241216	105600	3940	985	985	985	985	0
587	20241216	105500	3940	985	985	985	985	0
588	20241216	105400	3940	985	985	985	985	0
589	20241216	105300	3940	985	985	985	985	0
590	20241216	105200	3940	985	985	985	985	0
591	20241216	105100	3940	985	985	985	985	0
592	20241216	105000	3940	985	985	985	985	0
593	20241216	104900	3940	985	985	985	985	0
594	20241216	104800	3940	985	985	985	985	0
595	20241216	104700	3940	985	985	985	985	0
596	20241216	104600	3940	985	985	985	985	0
597	20241216	104500	3940	985	985	985	985	0
598	20241216	104400	3940	985	985	985	985	0
599	20241216	104300	3940	985	985	985	985	0
600	20241216	104200	3940	985	985	985	985	0
601	20241216	104100	3940	985	985	985	985	0
602	20241216	104000	3940	985	985	985	985	0
603	20241216	103900	3940	985	985	985	985	0
604	20241216	103800	3940	985	985	985	985	0
605	20241216	103700	3940	985	985	985	985	0
606	20241216	103600	3940	985	985	985	985	0
607	20241216	103500	3940	985	985	985	985	0
608	20241216	103400	3940	985	985	985	985	0
609	20241216	103300	3940	985	985	985	985	0
610	20241216	103200	3940	985	985	985	985	0
611	20241216	103100	3940	985	985	985	985	0
612	20241216	103000	3940	985	985	985	985	0
613	20241216	102900	3940	985	985	985	985	0
614	20241216	102800	3940	985	985	985	985	0
615	20241216	102700	3940	985	985	985	985	0
616	20241216	102600	3940	985	985	985	985	0
617	20241216	102500	3940	985	985	985	985	0
618	20241216	102400	3940	985	985	985	985	0
619	20241216	102300	3940	985	985	985	985	0
620	20241216	102200	3940	985	985	985	985	0
621	20241216	102100	3940	985	985	985	985	0
622	20241216	102000	3940	985	985	985	985	0
623	20241216	101900	3940	985	985	985	985	0
624	20241216	101800	3940	985	985	985	985	0
625	20241216	101700	3940	985	985	985	985	0
626	20241216	101600	3940	985	985	985	985	0
627	20241216	101500	3940	985	985	985	985	0
628	20241216	101400	3940	985	985	985	985	0
629	20241216	101300	3940	985	985	985	985	0
630	20241216	101200	3940	985	985	985	985	0
631	20241216	101100	3940	985	985	985	985	0
632	20241216	101000	3940	985	985	985	985	0
633	20241216	100900	3940	985	985	985	985	0
634	20241216	100800	3940	985	985	985	985	0
635	20241216	100700	3940	985	985	985	985	0
636	20241216	100600	3940	985	985	985	985	0
637	20241216	100500	3940	985	985	985	985	0
638	20241216	100400	3940	985	985	985	985	0
639	20241216	100300	3940	985	985	985	985	0
640	20241216	100200	3940	985	985	985	985	0
641	20241216	100100	3940	985	985	985	985	0
642	20241216	100000	3940	985	985	985	985	0
643	20241216	095900	3940	985	985	985	985	0
644	20241216	095800	3940	985	985	985	985	0
645	20241216	095700	3940	985	985	985	985	0
646	20241216	095600	3940	985	985	985	985	0
647	20241216	095500	3940	985	985	985	985	0
648	20241216	095400	3940	985	985	985	985	0
649	20241216	095300	3940	985	985	985	985	0
650	20241216	095200	3940	985	985	985	985	0
651	20241216	095100	3940	985	985	985	985	0
652	20241216	095000	3940	985	985	985	985	0
653	20241216	094900	3940	985	985	985	985	0
654	20241216	094800	3940	985	985	985	985	0
655	20241216	094700	3940	985	985	985	985	0
656	20241216	094600	3940	985	985	985	985	0
657	20241216	094500	3940	985	985	985	985	0
658	20241216	094400	3940	985	985	985	985	0
659	20241216	094300	3940	985	985	985	985	0
660	20241216	094200	3940	985	985	985	985	0
661	20241216	094100	3940	985	985	985	985	0
662	20241216	094000	3940	985	985	985	985	0
663	20241216	093900	3940	985	985	985	985	0
664	20241216	093800	3940	985	985	985	985	0
665	20241216	093700	3940	985	985	985	985	0
666	20241216	093600	3940	985	985	985	985	0
667	20241216	093500	3940	985	985	985	985	0
668	20241216	093400	3940	985	985	985	985	0
669	20241216	093300	3940	985	985	985	985	0
670	20241216	093200	3940	985	985	985	985	0
671	20241216	093100	3940	985	985	985	985	0
672	20241216	093000	3940	985	985	985	985	0
673	20241216	092900	3940	985	985	985	985	0
674	20241216	092800	3940	985	985	985	985	0
675	20241216	092700	3940	985	985	985	985	0
676	20241216	092600	3940	985	985	985	985	0
677	20241216	092500	3940	985	985	985	985	0
678	20241216	092400	3940	985	985	985	985	0
679	20241216	092300	3940	985	985	985	985	0
680	20241216	092200	3940	985	985	985	985	0
681	20241216	092100	3940	985	985	985	985	0
682	20241216	092000	3940	985	985	985	985	0
683	20241216	091900	3940	985	985	985	985	0
684	20241216	091800	3940	985	985	985	985	0
685	20241216	091700	3940	985	985	985	985	0
686	20241216	091600	3940	985	985	985	985	0
687	20241216	091500	3940	985	985	985	985	0
688	20241216	091400	3940	985	985	985	985	0
689	20241216	091300	3940	985	985	985	985	0
690	20241216	091200	3940	985	985	985	985	0
691	20241216	091100	3940	985	985	985	985	0
692	20241216	091000	3940	985	985	985	985	0
693	20241216	090900	3940	985	985	985	985	0
694	20241216	090800	3940	985	985	985	985	0
695	20241216	090700	3940	985	985	985	985	0
696	20241216	090600	3940	985	985	985	985	0
697	20241216	090500	3940	985	985	985	985	0
698	20241216	090400	3940	985	985	985	985	0
699	20241216	090300	3940	985	985	985	985	0
700	20241216	090200	3940	985	985	985	985	0
701	20241216	090100	3940	985	985	985	985	0
702	20241216	090000	3940	985	985	985	985	4