KissMeData/266350/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210400	5260	600	466	600	466	10
3	20241223	210300	5260	600	600	600	600	0
4	20241223	210200	5260	600	600	600	600	0
5	20241223	210100	5260	600	600	600	600	0
6	20241223	210000	5260	600	600	600	600	0
7	20241223	205900	5260	600	600	600	600	0
8	20241223	205800	5260	600	600	600	600	0
9	20241223	205700	5260	600	600	600	600	0
10	20241223	205600	5260	600	600	600	600	0
11	20241223	205500	5260	600	600	600	600	0
12	20241223	205400	5260	600	600	600	600	0
13	20241223	205300	5260	600	600	600	600	0
14	20241223	205200	5260	600	600	600	600	0
15	20241223	205100	5260	600	600	600	600	0
16	20241223	205000	5260	600	600	600	600	0
17	20241223	204900	5260	600	600	600	600	0
18	20241223	204800	5260	600	600	600	600	0
19	20241223	204700	5260	600	600	600	600	0
20	20241223	204600	5260	600	600	600	600	0
21	20241223	204500	5260	600	600	600	600	0
22	20241223	204400	5260	600	600	600	600	0
23	20241223	204300	5260	600	600	600	600	0
24	20241223	204200	5260	600	600	600	600	0
25	20241223	204100	5260	600	600	600	600	0
26	20241223	204000	5260	600	600	600	600	0
27	20241223	203900	5260	600	600	600	600	0
28	20241223	203800	5260	600	600	600	600	0
29	20241223	203700	5260	600	600	600	600	0
30	20241223	203600	5260	600	600	600	600	0
31	20241223	203500	5260	600	600	600	600	0
32	20241223	203400	5260	600	466	600	466	10
33	20241223	203300	5260	600	600	600	600	0
34	20241223	203200	5260	600	600	600	600	0
35	20241223	203100	5260	600	600	600	600	0
36	20241223	203000	5260	600	600	600	600	0
37	20241223	202900	5260	600	600	600	600	0
38	20241223	202800	5260	600	600	600	600	0
39	20241223	202700	5260	600	600	600	600	0
40	20241223	202600	5260	600	600	600	600	0
41	20241223	202500	5260	600	600	600	600	0
42	20241223	202400	5260	600	600	600	600	0
43	20241223	202300	5260	600	600	600	600	0
44	20241223	202200	5260	600	600	600	600	0
45	20241223	202100	5260	600	600	600	600	0
46	20241223	202000	5260	600	600	600	600	0
47	20241223	201900	5260	600	600	600	600	0
48	20241223	201800	5260	600	600	600	600	0
49	20241223	201700	5260	600	600	600	600	0
50	20241223	201600	5260	600	600	600	600	0
51	20241223	201500	5260	600	600	600	600	0
52	20241223	201400	5260	600	600	600	600	0
53	20241223	201300	5260	600	600	600	600	0
54	20241223	201200	5260	600	600	600	600	0
55	20241223	201100	5260	600	600	600	600	0
56	20241223	201000	5260	600	600	600	600	0
57	20241223	200900	5260	600	600	600	600	0
58	20241223	200800	5260	600	600	600	600	0
59	20241223	200700	5260	600	600	600	600	0
60	20241223	200600	5260	600	600	600	600	0
61	20241223	200500	5260	600	600	600	600	0
62	20241223	200400	5260	600	466	600	466	10
63	20241223	200300	5260	600	600	600	600	0
64	20241223	200200	5260	600	600	600	600	0
65	20241223	200100	5260	600	600	600	600	0
66	20241223	200000	5260	600	600	600	600	0
67	20241223	195900	5260	600	600	600	600	0
68	20241223	195800	5260	600	600	600	600	0
69	20241223	195700	5260	600	600	600	600	0
70	20241223	195600	5260	600	600	600	600	0
71	20241223	195500	5260	600	600	600	600	0
72	20241223	195400	5260	600	600	600	600	0
73	20241223	195300	5260	600	600	600	600	0
74	20241223	195200	5260	600	600	600	600	0
75	20241223	195100	5260	600	600	600	600	0
76	20241223	195000	5260	600	600	600	600	0
77	20241223	194900	5260	600	600	600	600	0
78	20241223	194800	5260	600	600	600	600	0
79	20241223	194700	5260	600	600	600	600	0
80	20241223	194600	5260	600	600	600	600	0
81	20241223	194500	5260	600	600	600	600	0
82	20241223	194400	5260	600	600	600	600	0
83	20241223	194300	5260	600	600	600	600	0
84	20241223	194200	5260	600	600	600	600	0
85	20241223	194100	5260	600	600	600	600	0
86	20241223	194000	5260	600	600	600	600	0
87	20241223	193900	5260	600	600	600	600	0
88	20241223	193800	5260	600	600	600	600	0
89	20241223	193700	5260	600	600	600	600	0
90	20241223	193600	5260	600	600	600	600	0
91	20241223	193500	5260	600	600	600	600	0
92	20241223	193400	5260	600	466	600	466	10
93	20241223	193300	5260	600	600	600	600	0
94	20241223	193200	5260	600	600	600	600	0
95	20241223	193100	5260	600	600	600	600	0
96	20241223	193000	5260	600	600	600	600	0
97	20241223	192900	5260	600	600	600	600	0
98	20241223	192800	5260	600	600	600	600	0
99	20241223	192700	5260	600	600	600	600	0
100	20241223	192600	5260	600	600	600	600	0
101	20241223	192500	5260	600	600	600	600	0
102	20241223	192400	5260	600	600	600	600	0
103	20241223	192300	5260	600	600	600	600	0
104	20241223	192200	5260	600	600	600	600	0
105	20241223	192100	5260	600	600	600	600	0
106	20241223	192000	5260	600	600	600	600	0
107	20241223	191900	5260	600	600	600	600	0
108	20241223	191800	5260	600	600	600	600	0
109	20241223	191700	5260	600	600	600	600	0
110	20241223	191600	5260	600	600	600	600	0
111	20241223	191500	5260	600	600	600	600	0
112	20241223	191400	5260	600	600	600	600	0
113	20241223	191300	5260	600	600	600	600	0
114	20241223	191200	5260	600	600	600	600	0
115	20241223	191100	5260	600	600	600	600	0
116	20241223	191000	5260	600	600	600	600	0
117	20241223	190900	5260	600	600	600	600	0
118	20241223	190800	5260	600	600	600	600	0
119	20241223	190700	5260	600	600	600	600	0
120	20241223	190600	5260	600	600	600	600	0
121	20241223	190500	5260	600	600	600	600	0
122	20241223	190400	5260	600	466	600	466	10
123	20241223	190300	5260	600	600	600	600	0
124	20241223	190200	5260	600	600	600	600	0
125	20241223	190100	5260	600	600	600	600	0
126	20241223	190000	5260	600	600	600	600	0
127	20241223	185900	5260	600	600	600	600	0
128	20241223	185800	5260	600	600	600	600	0
129	20241223	185700	5260	600	600	600	600	0
130	20241223	185600	5260	600	600	600	600	0
131	20241223	185500	5260	600	600	600	600	0
132	20241223	185400	5260	600	600	600	600	0
133	20241223	185300	5260	600	600	600	600	0
134	20241223	185200	5260	600	600	600	600	0
135	20241223	185100	5260	600	600	600	600	0
136	20241223	185000	5260	600	600	600	600	0
137	20241223	184900	5260	600	600	600	600	0
138	20241223	184800	5260	600	600	600	600	0
139	20241223	184700	5260	600	600	600	600	0
140	20241223	184600	5260	600	600	600	600	0
141	20241223	184500	5260	600	600	600	600	0
142	20241223	184400	5260	600	600	600	600	0
143	20241223	184300	5260	600	600	600	600	0
144	20241223	184200	5260	600	600	600	600	0
145	20241223	184100	5260	600	600	600	600	0
146	20241223	184000	5260	600	600	600	600	0
147	20241223	183900	5260	600	600	600	600	0
148	20241223	183800	5260	600	600	600	600	0
149	20241223	183700	5260	600	600	600	600	0
150	20241223	183600	5260	600	600	600	600	0
151	20241223	183500	5260	600	600	600	600	0
152	20241223	183400	5260	600	466	600	466	10
153	20241223	183300	5260	600	600	600	600	0
154	20241223	183200	5260	600	600	600	600	0
155	20241223	183100	5260	600	600	600	600	0
156	20241223	183000	5260	600	600	600	600	0
157	20241223	182900	5260	600	600	600	600	0
158	20241223	182800	5260	600	600	600	600	0
159	20241223	182700	5260	600	600	600	600	0
160	20241223	182600	5260	600	600	600	600	0
161	20241223	182500	5260	600	600	600	600	0
162	20241223	182400	5260	600	600	600	600	0
163	20241223	182300	5260	600	600	600	600	0
164	20241223	182200	5260	600	600	600	600	0
165	20241223	182100	5260	600	600	600	600	0
166	20241223	182000	5260	600	600	600	600	0
167	20241223	181900	5260	600	600	600	600	0
168	20241223	181800	5260	600	600	600	600	0
169	20241223	181700	5260	600	600	600	600	0
170	20241223	181600	5260	600	600	600	600	0
171	20241223	181500	5260	600	600	600	600	0
172	20241223	181400	5260	600	600	600	600	0
173	20241223	181300	5260	600	600	600	600	0
174	20241223	181200	5260	600	600	600	600	0
175	20241223	181100	5260	600	600	600	600	0
176	20241223	181000	5260	600	600	600	600	0
177	20241223	180900	5260	600	600	600	600	0
178	20241223	180800	5260	600	600	600	600	0
179	20241223	180700	5260	600	600	600	600	0
180	20241223	180600	5260	600	600	600	600	0
181	20241223	180500	5260	600	600	600	600	0
182	20241223	180400	5260	600	466	600	466	10
183	20241223	180300	5260	600	600	600	600	0
184	20241223	180200	5260	600	600	600	600	0
185	20241223	180100	5260	600	600	600	600	0
186	20241223	180000	5260	600	600	600	600	0
187	20241223	175900	5260	600	600	600	600	0
188	20241223	175800	5260	600	600	600	600	0
189	20241223	175700	5260	600	600	600	600	0
190	20241223	175600	5260	600	600	600	600	0
191	20241223	175500	5260	600	600	600	600	0
192	20241223	175400	5260	600	600	600	600	0
193	20241223	175300	5260	600	600	600	600	0
194	20241223	175200	5260	600	600	600	600	0
195	20241223	175100	5260	600	600	600	600	0
196	20241223	175000	5260	600	600	600	600	0
197	20241223	174900	5260	600	600	600	600	0
198	20241223	174800	5260	600	600	600	600	0
199	20241223	174700	5260	600	600	600	600	0
200	20241223	174600	5260	600	600	600	600	0
201	20241223	174500	5260	600	600	600	600	0
202	20241223	174400	5260	600	600	600	600	0
203	20241223	174300	5260	600	600	600	600	0
204	20241223	174200	5260	600	600	600	600	0
205	20241223	174100	5260	600	600	600	600	0
206	20241223	174000	5260	600	600	600	600	0
207	20241223	173900	5260	600	600	600	600	0
208	20241223	173800	5260	600	600	600	600	0
209	20241223	173700	5260	600	600	600	600	0
210	20241223	173600	5260	600	600	600	600	0
211	20241223	173500	5260	600	600	600	600	0
212	20241223	173400	5260	600	466	600	466	10
213	20241223	173300	5260	600	600	600	600	0
214	20241223	173200	5260	600	600	600	600	0
215	20241223	173100	5260	600	600	600	600	0
216	20241223	173000	5260	600	600	600	600	0
217	20241223	172900	5260	600	600	600	600	0
218	20241223	172800	5260	600	600	600	600	0
219	20241223	172700	5260	600	600	600	600	0
220	20241223	172600	5260	600	600	600	600	0
221	20241223	172500	5260	600	600	600	600	0
222	20241223	172400	5260	600	600	600	600	0
223	20241223	172300	5260	600	600	600	600	0
224	20241223	172200	5260	600	600	600	600	0
225	20241223	172100	5260	600	600	600	600	0
226	20241223	172000	5260	600	600	600	600	0
227	20241223	171900	5260	600	600	600	600	0
228	20241223	171800	5260	600	600	600	600	0
229	20241223	171700	5260	600	600	600	600	0
230	20241223	171600	5260	600	600	600	600	0
231	20241223	171500	5260	600	600	600	600	0
232	20241223	171400	5260	600	600	600	600	0
233	20241223	171300	5260	600	600	600	600	0
234	20241223	171200	5260	600	600	600	600	0
235	20241223	171100	5260	600	600	600	600	0
236	20241223	171000	5260	600	600	600	600	0
237	20241223	170900	5260	600	600	600	600	0
238	20241223	170800	5260	600	600	600	600	0
239	20241223	170700	5260	600	600	600	600	0
240	20241223	170600	5260	600	600	600	600	0
241	20241223	170500	5260	600	600	600	600	0
242	20241223	170400	5260	600	466	600	466	10
243	20241223	170300	5260	600	600	600	600	0
244	20241223	170200	5260	600	600	600	600	0
245	20241223	170100	5260	600	600	600	600	0
246	20241223	170000	5260	600	600	600	600	0
247	20241223	165900	5260	600	600	600	600	0
248	20241223	165800	5260	600	600	600	600	0
249	20241223	165700	5260	600	600	600	600	0
250	20241223	165600	5260	600	600	600	600	0
251	20241223	165500	5260	600	600	600	600	0
252	20241223	165400	5260	600	600	600	600	0
253	20241223	165300	5260	600	600	600	600	0
254	20241223	165200	5260	600	600	600	600	0
255	20241223	165100	5260	600	600	600	600	0
256	20241223	165000	5260	600	600	600	600	0
257	20241223	164900	5260	600	600	600	600	0
258	20241223	164800	5260	600	600	600	600	0
259	20241223	164700	5260	600	600	600	600	0
260	20241223	164600	5260	600	600	600	600	0
261	20241223	164500	5260	600	600	600	600	0
262	20241223	164400	5260	600	600	600	600	0
263	20241223	164300	5260	600	600	600	600	0
264	20241223	164200	5260	600	600	600	600	0
265	20241223	164100	5260	600	600	600	600	0
266	20241223	164000	5260	600	600	600	600	0
267	20241223	163900	5260	600	600	600	600	0
268	20241223	163800	5260	600	600	600	600	0
269	20241223	163700	5260	600	600	600	600	0
270	20241223	163600	5260	600	600	600	600	0
271	20241223	163500	5260	600	600	600	600	0
272	20241223	163400	5260	600	466	600	466	10
273	20241223	163300	5260	600	600	600	600	0
274	20241223	163200	5260	600	600	600	600	0
275	20241223	163100	5260	600	600	600	600	0
276	20241223	163000	5260	600	600	600	600	0
277	20241223	162900	5260	600	600	600	600	0
278	20241223	162800	5260	600	600	600	600	0
279	20241223	162700	5260	600	600	600	600	0
280	20241223	162600	5260	600	600	600	600	0
281	20241223	162500	5260	600	600	600	600	0
282	20241223	162400	5260	600	600	600	600	0
283	20241223	162300	5260	600	600	600	600	0
284	20241223	162200	5260	600	600	600	600	0
285	20241223	162100	5260	600	600	600	600	0
286	20241223	162000	5260	600	600	600	600	0
287	20241223	161900	5260	600	600	600	600	0
288	20241223	161800	5260	600	600	600	600	0
289	20241223	161700	5260	600	600	600	600	0
290	20241223	161600	5260	600	600	600	600	0
291	20241223	161500	5260	600	600	600	600	0
292	20241223	161400	5260	600	600	600	600	0
293	20241223	161300	5260	600	600	600	600	0
294	20241223	161200	5260	600	600	600	600	0
295	20241223	161100	5260	600	600	600	600	0
296	20241223	161000	5260	600	600	600	600	0
297	20241223	160900	5260	600	600	600	600	0
298	20241223	160800	5260	600	600	600	600	0
299	20241223	160700	5260	600	600	600	600	0
300	20241223	160600	5260	600	600	600	600	0
301	20241223	160500	5260	600	600	600	600	0
302	20241223	160400	5260	600	466	600	466	10
303	20241223	160300	5260	600	600	600	600	0
304	20241223	160200	5260	600	600	600	600	0
305	20241223	160100	5260	600	600	600	600	0
306	20241223	160000	5260	600	600	600	600	0
307	20241223	155900	5260	600	600	600	600	0
308	20241223	155800	5260	600	600	600	600	0
309	20241223	155700	5260	600	600	600	600	0
310	20241223	155600	5260	600	600	600	600	0
311	20241223	155500	5260	600	600	600	600	0
312	20241223	155400	5260	600	600	600	600	0
313	20241223	155300	5260	600	600	600	600	0
314	20241223	155200	5260	600	600	600	600	0
315	20241223	155100	5260	600	600	600	600	0
316	20241223	155000	5260	600	600	600	600	0
317	20241223	154900	5260	600	600	600	600	0
318	20241223	154800	5260	600	600	600	600	0
319	20241223	154700	5260	600	600	600	600	0
320	20241223	154600	5260	600	600	600	600	0
321	20241223	154500	5260	600	600	600	600	0
322	20241223	154400	5260	600	600	600	600	0
323	20241223	154300	5260	600	600	600	600	0
324	20241223	154200	5260	600	600	600	600	0
325	20241223	154100	5260	600	600	600	600	0
326	20241223	154000	5260	600	600	600	600	0
327	20241223	153900	5260	600	600	600	600	0
328	20241223	153800	5260	600	600	600	600	0
329	20241223	153700	5260	600	600	600	600	0
330	20241223	153600	5260	600	600	600	600	0
331	20241223	153500	5260	600	600	600	600	0
332	20241223	153400	5260	600	466	600	466	10
333	20241223	153300	5260	600	600	600	600	0
334	20241223	153200	5260	600	600	600	600	0
335	20241223	153100	5260	600	600	600	600	0
336	20241223	153000	5260	600	600	600	600	0
337	20241223	152900	5260	600	600	600	600	0
338	20241223	152800	5260	600	600	600	600	0
339	20241223	152700	5260	600	600	600	600	0
340	20241223	152600	5260	600	600	600	600	0
341	20241223	152500	5260	600	600	600	600	0
342	20241223	152400	5260	600	600	600	600	0
343	20241223	152300	5260	600	600	600	600	0
344	20241223	152200	5260	600	600	600	600	0
345	20241223	152100	5260	600	600	600	600	0
346	20241223	152000	5260	600	600	600	600	0
347	20241223	151900	5260	600	600	600	600	0
348	20241223	151800	5260	600	600	600	600	0
349	20241223	151700	5260	600	600	600	600	0
350	20241223	151600	5260	600	600	600	600	0
351	20241223	151500	5260	600	600	600	600	0
352	20241223	151400	5260	600	600	600	600	0
353	20241223	151300	5260	600	600	600	600	0
354	20241223	151200	5260	600	600	600	600	0
355	20241223	151100	5260	600	600	600	600	0
356	20241223	151000	5260	600	600	600	600	0
357	20241223	150900	5260	600	600	600	600	0
358	20241223	150800	5260	600	600	600	600	0
359	20241223	150700	5260	600	600	600	600	0
360	20241223	150600	5260	600	600	600	600	0
361	20241223	150500	5260	600	600	600	600	0
362	20241223	150400	5260	600	600	600	600	0
363	20241223	150300	5260	600	600	600	600	0
364	20241223	150200	5260	600	600	600	600	0
365	20241223	150100	5260	600	600	600	600	0
366	20241223	150000	5260	600	600	600	600	0
367	20241223	145900	5260	600	600	600	600	0
368	20241223	145800	5260	600	600	600	600	0
369	20241223	145700	5260	600	600	600	600	0
370	20241223	145600	5260	600	600	600	600	0
371	20241223	145500	5260	600	600	600	600	0
372	20241223	145400	5260	600	600	600	600	0
373	20241223	145300	5260	600	600	600	600	0
374	20241223	145200	5260	600	600	600	600	0
375	20241223	145100	5260	600	600	600	600	0
376	20241223	145000	5260	600	600	600	600	0
377	20241223	144900	5260	600	600	600	600	0
378	20241223	144800	5260	600	600	600	600	0
379	20241223	144700	5260	600	600	600	600	0
380	20241223	144600	5260	600	600	600	600	0
381	20241223	144500	5260	600	600	600	600	0
382	20241223	144400	5260	600	600	600	600	0
383	20241223	144300	5260	600	600	600	600	0
384	20241223	144200	5260	600	600	600	600	0
385	20241223	144100	5260	600	600	600	600	0
386	20241223	144000	5260	600	600	600	600	0
387	20241223	143900	5260	600	600	600	600	0
388	20241223	143800	5260	600	600	600	600	0
389	20241223	143700	5260	600	600	600	600	0
390	20241223	143600	5260	600	600	600	600	0
391	20241223	143500	5260	600	600	600	600	0
392	20241223	143400	5260	600	600	600	600	0
393	20241223	143300	5260	600	600	600	600	0
394	20241223	143200	5260	600	600	600	600	0
395	20241223	143100	5260	600	600	600	600	0
396	20241223	143000	5260	600	600	600	600	0
397	20241223	142900	5260	600	600	600	600	0
398	20241223	142800	5260	600	600	600	600	0
399	20241223	142700	5260	600	600	600	600	0
400	20241223	142600	5260	600	600	600	600	0
401	20241223	142500	5260	600	600	600	600	0
402	20241223	142400	5260	600	600	600	600	0
403	20241223	142300	5260	600	600	600	600	0
404	20241223	142200	5260	600	600	600	600	0
405	20241223	142100	5260	600	600	600	600	0
406	20241223	142000	5260	600	600	600	600	0
407	20241223	141900	5260	600	600	600	600	0
408	20241223	141800	5260	600	600	600	600	0
409	20241223	141700	5260	600	600	600	600	0
410	20241223	141600	5260	600	600	600	600	0
411	20241223	141500	5260	600	600	600	600	0
412	20241223	141400	5260	600	600	600	600	0
413	20241223	141300	5260	600	600	600	600	0
414	20241223	141200	5260	600	600	600	600	0
415	20241223	141100	5260	600	600	600	600	0
416	20241223	141000	5260	600	600	600	600	0
417	20241223	140900	5260	600	600	600	600	0
418	20241223	140800	5260	600	600	600	600	0
419	20241223	140700	5260	600	600	600	600	0
420	20241223	140600	5260	600	600	600	600	0
421	20241223	140500	5260	600	600	600	600	0
422	20241223	140400	5260	600	600	600	600	0
423	20241223	140300	5260	600	600	600	600	0
424	20241223	140200	5260	600	600	600	600	0
425	20241223	140100	5260	600	600	600	600	0
426	20241223	140000	5260	600	600	600	600	0
427	20241223	135900	5260	600	600	600	600	0
428	20241223	135800	5260	600	600	600	600	0
429	20241223	135700	5260	600	600	600	600	0
430	20241223	135600	5260	600	600	600	600	0
431	20241223	135500	5260	600	600	600	600	0
432	20241223	135400	5260	600	600	600	600	0
433	20241223	135300	5260	600	600	600	600	0
434	20241223	135200	5260	600	600	600	600	0
435	20241223	135100	5260	600	600	600	600	0
436	20241223	135000	5260	600	600	600	600	0
437	20241223	134900	5260	600	600	600	600	0
438	20241223	134800	5260	600	600	600	600	0
439	20241223	134700	5260	600	600	600	600	0
440	20241223	134600	5260	600	600	600	600	0
441	20241223	134500	5260	600	600	600	600	0
442	20241223	134400	5260	600	600	600	600	0
443	20241223	134300	5260	600	600	600	600	0
444	20241223	134200	5260	600	600	600	600	0
445	20241223	134100	5260	600	600	600	600	0
446	20241223	134000	5260	600	600	600	600	0
447	20241223	133900	5260	600	600	600	600	0
448	20241223	133800	5260	600	600	600	600	0
449	20241223	133700	5260	600	600	600	600	0
450	20241223	133600	5260	600	600	600	600	0
451	20241223	133500	5260	600	600	600	600	0
452	20241223	133400	5260	600	600	600	600	0
453	20241223	133300	5260	600	600	600	600	0
454	20241223	133200	5260	600	600	600	600	0
455	20241223	133100	5260	600	600	600	600	0
456	20241223	133000	5260	600	600	600	600	0
457	20241223	132900	5260	600	600	600	600	0
458	20241223	132800	5260	600	600	600	600	0
459	20241223	132700	5260	600	600	600	600	0
460	20241223	132600	5260	600	600	600	600	0
461	20241223	132500	5260	600	600	600	600	0
462	20241223	132400	5260	600	600	600	600	0
463	20241223	132300	5260	600	600	600	600	0
464	20241223	132200	5260	600	600	600	600	0
465	20241223	132100	5260	600	600	600	600	0
466	20241223	132000	5260	600	600	600	600	0
467	20241223	131900	5260	600	600	600	600	0
468	20241223	131800	5260	600	600	600	600	0
469	20241223	131700	5260	600	600	600	600	0
470	20241223	131600	5260	600	600	600	600	0
471	20241223	131500	5260	600	600	600	600	0
472	20241223	131400	5260	600	600	600	600	0
473	20241223	131300	5260	600	600	600	600	0
474	20241223	131200	5260	600	600	600	600	0
475	20241223	131100	5260	600	600	600	600	0
476	20241223	131000	5260	600	600	600	600	0
477	20241223	130900	5260	600	600	600	600	0
478	20241223	130800	5260	600	600	600	600	0
479	20241223	130700	5260	600	600	600	600	0
480	20241223	130600	5260	600	600	600	600	0
481	20241223	130500	5260	600	600	600	600	0
482	20241223	130400	5260	600	600	600	600	0
483	20241223	130300	5260	600	600	600	600	0
484	20241223	130200	5260	600	600	600	600	0
485	20241223	130100	5260	600	600	600	600	0
486	20241223	130000	5260	600	600	600	600	0
487	20241223	125900	5260	600	600	600	600	0
488	20241223	125800	5260	600	600	600	600	0
489	20241223	125700	5260	600	600	600	600	0
490	20241223	125600	5260	600	600	600	600	0
491	20241223	125500	5260	600	600	600	600	0
492	20241223	125400	5260	600	600	600	600	0
493	20241223	125300	5260	600	600	600	600	0
494	20241223	125200	5260	600	600	600	600	0
495	20241223	125100	5260	600	600	600	600	0
496	20241223	125000	5260	600	600	600	600	0
497	20241223	124900	5260	600	600	600	600	0
498	20241223	124800	5260	600	600	600	600	0
499	20241223	124700	5260	600	600	600	600	0
500	20241223	124600	5260	600	600	600	600	0
501	20241223	124500	5260	600	600	600	600	0
502	20241223	124400	5260	600	600	600	600	0
503	20241223	124300	5260	600	600	600	600	0
504	20241223	124200	5260	600	600	600	600	0
505	20241223	124100	5260	600	600	600	600	0
506	20241223	124000	5260	600	600	600	600	0
507	20241223	123900	5260	600	600	600	600	0
508	20241223	123800	5260	600	600	600	600	0
509	20241223	123700	5260	600	600	600	600	0
510	20241223	123600	5260	600	600	600	600	0
511	20241223	123500	5260	600	600	600	600	0
512	20241223	123400	5260	600	600	600	600	0
513	20241223	123300	5260	600	600	600	600	0
514	20241223	123200	5260	600	600	600	600	0
515	20241223	123100	5260	600	600	600	600	0
516	20241223	123000	5260	600	600	600	600	0
517	20241223	122900	5260	600	600	600	600	0
518	20241223	122800	5260	600	600	600	600	0
519	20241223	122700	5260	600	600	600	600	0
520	20241223	122600	5260	600	600	600	600	0
521	20241223	122500	5260	600	600	600	600	0
522	20241223	122400	5260	600	600	600	600	0
523	20241223	122300	5260	600	600	600	600	0
524	20241223	122200	5260	600	600	600	600	0
525	20241223	122100	5260	600	600	600	600	0
526	20241223	122000	5260	600	600	600	600	0
527	20241223	121900	5260	600	600	600	600	0
528	20241223	121800	5260	600	600	600	600	0
529	20241223	121700	5260	600	600	600	600	0
530	20241223	121600	5260	600	600	600	600	0
531	20241223	121500	5260	600	600	600	600	0
532	20241223	121400	5260	600	600	600	600	0
533	20241223	121300	5260	600	600	600	600	0
534	20241223	121200	5260	600	600	600	600	0
535	20241223	121100	5260	600	600	600	600	0
536	20241223	121000	5260	600	600	600	600	0
537	20241223	120900	5260	600	600	600	600	0
538	20241223	120800	5260	600	600	600	600	0
539	20241223	120700	5260	600	600	600	600	0
540	20241223	120600	5260	600	600	600	600	0
541	20241223	120500	5260	600	600	600	600	0
542	20241223	120400	5260	600	600	600	600	0
543	20241223	120300	5260	600	600	600	600	0
544	20241223	120200	5260	600	600	600	600	0
545	20241223	120100	5260	600	600	600	600	0
546	20241223	120000	5260	600	600	600	600	0
547	20241223	115900	5260	600	600	600	600	0
548	20241223	115800	5260	600	600	600	600	0
549	20241223	115700	5260	600	600	600	600	0
550	20241223	115600	5260	600	600	600	600	0
551	20241223	115500	5260	600	600	600	600	0
552	20241223	115400	5260	600	600	600	600	0
553	20241223	115300	5260	600	600	600	600	0
554	20241223	115200	5260	600	600	600	600	0
555	20241223	115100	5260	600	600	600	600	0
556	20241223	115000	5260	600	600	600	600	0
557	20241223	114900	5260	600	600	600	600	0
558	20241223	114800	5260	600	600	600	600	0
559	20241223	114700	5260	600	600	600	600	0
560	20241223	114600	5260	600	600	600	600	0
561	20241223	114500	5260	600	600	600	600	0
562	20241223	114400	5260	600	600	600	600	0
563	20241223	114300	5260	600	600	600	600	0
564	20241223	114200	5260	600	600	600	600	0
565	20241223	114100	5260	600	600	600	600	0
566	20241223	114000	5260	600	600	600	600	0
567	20241223	113900	5260	600	600	600	600	0
568	20241223	113800	5260	600	600	600	600	0
569	20241223	113700	5260	600	600	600	600	0
570	20241223	113600	5260	600	600	600	600	0
571	20241223	113500	5260	600	600	600	600	0
572	20241223	113400	5260	600	600	600	600	0
573	20241223	113300	5260	600	600	600	600	0
574	20241223	113200	5260	600	600	600	600	0
575	20241223	113100	5260	600	600	600	600	0
576	20241223	113000	5260	600	600	600	600	0
577	20241223	112900	5260	600	600	600	600	0
578	20241223	112800	5260	600	600	600	600	0
579	20241223	112700	5260	600	600	600	600	0
580	20241223	112600	5260	600	600	600	600	0
581	20241223	112500	5260	600	600	600	600	0
582	20241223	112400	5260	600	600	600	600	0
583	20241223	112300	5260	600	600	600	600	0
584	20241223	112200	5260	600	600	600	600	0
585	20241223	112100	5260	600	600	600	600	0
586	20241223	112000	5260	600	600	600	600	0
587	20241223	111900	5260	600	600	600	600	0
588	20241223	111800	5260	600	600	600	600	0
589	20241223	111700	5260	600	600	600	600	0
590	20241223	111600	5260	600	600	600	600	0
591	20241223	111500	5260	600	600	600	600	0
592	20241223	111400	5260	600	600	600	600	0
593	20241223	111300	5260	600	600	600	600	0
594	20241223	111200	5260	600	600	600	600	0
595	20241223	111100	5260	600	600	600	600	0
596	20241223	111000	5260	600	600	600	600	0
597	20241223	110900	5260	600	600	600	600	0
598	20241223	110800	5260	600	600	600	600	0
599	20241223	110700	5260	600	600	600	600	0
600	20241223	110600	5260	600	600	600	600	0
601	20241223	110500	5260	600	600	600	600	0
602	20241223	110400	5260	600	600	600	600	0
603	20241223	110300	5260	600	600	600	600	0
604	20241223	110200	5260	600	600	600	600	0
605	20241223	110100	5260	600	600	600	600	0
606	20241223	110000	5260	600	600	600	600	0
607	20241223	105900	5260	600	600	600	600	0
608	20241223	105800	5260	600	600	600	600	0
609	20241223	105700	5260	600	600	600	600	0
610	20241223	105600	5260	600	600	600	600	0
611	20241223	105500	5260	600	600	600	600	0
612	20241223	105400	5260	600	600	600	600	0
613	20241223	105300	5260	600	600	600	600	0
614	20241223	105200	5260	600	600	600	600	0
615	20241223	105100	5260	600	600	600	600	0
616	20241223	105000	5260	600	600	600	600	0
617	20241223	104900	5260	600	600	600	600	0
618	20241223	104800	5260	600	600	600	600	0
619	20241223	104700	5260	600	600	600	600	0
620	20241223	104600	5260	600	600	600	600	0
621	20241223	104500	5260	600	600	600	600	0
622	20241223	104400	5260	600	600	600	600	0
623	20241223	104300	5260	600	600	600	600	0
624	20241223	104200	5260	600	600	600	600	0
625	20241223	104100	5260	600	600	600	600	0
626	20241223	104000	5260	600	600	600	600	0
627	20241223	103900	5260	600	600	600	600	0
628	20241223	103800	5260	600	600	600	600	0
629	20241223	103700	5260	600	600	600	600	0
630	20241223	103600	5260	600	600	600	600	0
631	20241223	103500	5260	600	600	600	600	0
632	20241223	103400	5260	600	600	600	600	0
633	20241223	103300	5260	600	600	600	600	0
634	20241223	103200	5260	600	600	600	600	0
635	20241223	103100	5260	600	600	600	600	0
636	20241223	103000	5260	600	600	600	600	0
637	20241223	102900	5260	600	600	600	600	0
638	20241223	102800	5260	600	600	600	600	0
639	20241223	102700	5260	600	600	600	600	0
640	20241223	102600	5260	600	600	600	600	0
641	20241223	102500	5260	600	600	600	600	0
642	20241223	102400	5260	600	600	600	600	0
643	20241223	102300	5260	600	600	600	600	0
644	20241223	102200	5260	600	600	600	600	0
645	20241223	102100	5260	600	600	600	600	0
646	20241223	102000	5260	600	600	600	600	0
647	20241223	101900	5260	600	600	600	600	0
648	20241223	101800	5260	600	600	600	600	0
649	20241223	101700	5260	600	600	600	600	0
650	20241223	101600	5260	600	600	600	600	0
651	20241223	101500	5260	600	600	600	600	0
652	20241223	101400	5260	600	600	600	600	0
653	20241223	101300	5260	600	600	600	600	0
654	20241223	101200	5260	600	600	600	600	0
655	20241223	101100	5260	600	600	600	600	0
656	20241223	101000	5260	600	600	600	600	0
657	20241223	100900	5260	600	600	600	600	0
658	20241223	100800	5260	600	600	600	600	0
659	20241223	100700	5260	600	600	600	600	0
660	20241223	100600	5260	600	600	600	600	0
661	20241223	100500	5260	600	600	600	600	0
662	20241223	100400	5260	600	600	600	600	0
663	20241223	100300	5260	600	600	600	600	0
664	20241223	100200	5260	600	600	600	600	0
665	20241223	100100	5260	600	600	600	600	0
666	20241223	100000	5260	600	600	600	600	0
667	20241223	095900	5260	600	600	600	600	0
668	20241223	095800	5260	600	600	600	600	0
669	20241223	095700	5260	600	600	600	600	0
670	20241223	095600	5260	600	600	600	600	0
671	20241223	095500	5260	600	600	600	600	0
672	20241223	095400	5260	600	600	600	600	0
673	20241223	095300	5260	600	600	600	600	0
674	20241223	095200	5260	600	600	600	600	0
675	20241223	095100	5260	600	600	600	600	0
676	20241223	095000	5260	600	600	600	600	0
677	20241223	094900	5260	600	600	600	600	0
678	20241223	094800	5260	600	600	600	600	0
679	20241223	094700	5260	600	600	600	600	0
680	20241223	094600	5260	600	600	600	600	0
681	20241223	094500	5260	600	600	600	600	0
682	20241223	094400	5260	600	600	600	600	0
683	20241223	094300	5260	600	600	600	600	0
684	20241223	094200	5260	600	600	600	600	0
685	20241223	094100	5260	600	600	600	600	0
686	20241223	094000	5260	600	600	600	600	0
687	20241223	093900	5260	600	600	600	600	0
688	20241223	093800	5260	600	600	600	600	0
689	20241223	093700	5260	600	600	600	600	0
690	20241223	093600	5260	600	600	600	600	0
691	20241223	093500	5260	600	600	600	600	0
692	20241223	093400	5260	600	600	600	600	0
693	20241223	093300	5260	600	600	600	600	0
694	20241223	093200	5260	600	600	600	600	0
695	20241223	093100	5260	600	600	600	600	0
696	20241223	093000	5260	600	600	600	600	0
697	20241223	092900	5260	600	600	600	600	0
698	20241223	092800	5260	600	600	600	600	0
699	20241223	092700	5260	600	600	600	600	0
700	20241223	092600	5260	600	600	600	600	0
701	20241223	092500	5260	600	600	600	600	0
702	20241223	092400	5260	600	600	600	600	0
703	20241223	092300	5260	600	600	600	600	0
704	20241223	092200	5260	600	600	600	600	0
705	20241223	092100	5260	600	600	600	600	0
706	20241223	092000	5260	600	600	600	600	0
707	20241223	091900	5260	600	600	600	600	0
708	20241223	091800	5260	600	466	600	466	10
709	20241223	091700	466	466	466	466	466	1
710	20241223	091600	0	548	548	548	548	0
711	20241223	091500	0	548	548	548	548	0
712	20241223	091400	0	548	548	548	548	0
713	20241223	091300	0	548	548	548	548	0
714	20241223	091200	0	548	548	548	548	0
715	20241223	091100	0	548	548	548	548	0
716	20241223	091000	0	548	548	548	548	0
717	20241223	090900	0	548	548	548	548	0
718	20241223	090800	0	548	548	548	548	0
719	20241223	090700	0	548	548	548	548	0
720	20241223	090600	0	548	548	548	548	0
721	20241223	090500	0	548	548	548	548	0
722	20241223	090400	0	548	548	548	548	0
723	20241223	090300	0	548	548	548	548	0
724	20241223	090200	0	548	548	548	548	0
725	20241223	090100	0	548	548	548	548	0
726	20241223	090000	0	548	548	548	548	0