KissMeData/288490/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210600	921753	57	57	57	57	22
3	20241219	210500	921753	57	57	57	57	0
4	20241219	210400	921753	57	57	57	57	0
5	20241219	210300	921753	57	57	57	57	0
6	20241219	210200	921753	57	57	57	57	0
7	20241219	210100	921753	57	57	57	57	0
8	20241219	210000	921753	57	57	57	57	0
9	20241219	205900	921753	57	57	57	57	0
10	20241219	205800	921753	57	57	57	57	0
11	20241219	205700	921753	57	57	57	57	0
12	20241219	205600	921753	57	57	57	57	0
13	20241219	205500	921753	57	57	57	57	0
14	20241219	205400	921753	57	57	57	57	0
15	20241219	205300	921753	57	57	57	57	0
16	20241219	205200	921753	57	57	57	57	0
17	20241219	205100	921753	57	57	57	57	0
18	20241219	205000	921753	57	57	57	57	0
19	20241219	204900	921753	57	57	57	57	0
20	20241219	204800	921753	57	57	57	57	0
21	20241219	204700	921753	57	57	57	57	0
22	20241219	204600	921753	57	57	57	57	0
23	20241219	204500	921753	57	57	57	57	0
24	20241219	204400	921753	57	57	57	57	0
25	20241219	204300	921753	57	57	57	57	0
26	20241219	204200	921753	57	57	57	57	0
27	20241219	204100	921753	57	57	57	57	0
28	20241219	204000	921753	57	57	57	57	0
29	20241219	203900	921753	57	57	57	57	0
30	20241219	203800	921753	57	57	57	57	0
31	20241219	203700	921753	57	57	57	57	0
32	20241219	203600	921753	57	57	57	57	22
33	20241219	203500	921753	57	57	57	57	0
34	20241219	203400	921753	57	57	57	57	0
35	20241219	203300	921753	57	57	57	57	0
36	20241219	203200	921753	57	57	57	57	0
37	20241219	203100	921753	57	57	57	57	0
38	20241219	203000	921753	57	57	57	57	0
39	20241219	202900	921753	57	57	57	57	0
40	20241219	202800	921753	57	57	57	57	0
41	20241219	202700	921753	57	57	57	57	0
42	20241219	202600	921753	57	57	57	57	0
43	20241219	202500	921753	57	57	57	57	0
44	20241219	202400	921753	57	57	57	57	0
45	20241219	202300	921753	57	57	57	57	0
46	20241219	202200	921753	57	57	57	57	0
47	20241219	202100	921753	57	57	57	57	0
48	20241219	202000	921753	57	57	57	57	0
49	20241219	201900	921753	57	57	57	57	0
50	20241219	201800	921753	57	57	57	57	0
51	20241219	201700	921753	57	57	57	57	0
52	20241219	201600	921753	57	57	57	57	0
53	20241219	201500	921753	57	57	57	57	0
54	20241219	201400	921753	57	57	57	57	0
55	20241219	201300	921753	57	57	57	57	0
56	20241219	201200	921753	57	57	57	57	0
57	20241219	201100	921753	57	57	57	57	0
58	20241219	201000	921753	57	57	57	57	0
59	20241219	200900	921753	57	57	57	57	0
60	20241219	200800	921753	57	57	57	57	0
61	20241219	200700	921753	57	57	57	57	0
62	20241219	200600	921753	57	57	57	57	22
63	20241219	200500	921753	57	57	57	57	0
64	20241219	200400	921753	57	57	57	57	0
65	20241219	200300	921753	57	57	57	57	0
66	20241219	200200	921753	57	57	57	57	0
67	20241219	200100	921753	57	57	57	57	0
68	20241219	200000	921753	57	57	57	57	0
69	20241219	195900	921753	57	57	57	57	0
70	20241219	195800	921753	57	57	57	57	0
71	20241219	195700	921753	57	57	57	57	0
72	20241219	195600	921753	57	57	57	57	0
73	20241219	195500	921753	57	57	57	57	0
74	20241219	195400	921753	57	57	57	57	0
75	20241219	195300	921753	57	57	57	57	0
76	20241219	195200	921753	57	57	57	57	0
77	20241219	195100	921753	57	57	57	57	0
78	20241219	195000	921753	57	57	57	57	0
79	20241219	194900	921753	57	57	57	57	0
80	20241219	194800	921753	57	57	57	57	0
81	20241219	194700	921753	57	57	57	57	0
82	20241219	194600	921753	57	57	57	57	0
83	20241219	194500	921753	57	57	57	57	0
84	20241219	194400	921753	57	57	57	57	0
85	20241219	194300	921753	57	57	57	57	0
86	20241219	194200	921753	57	57	57	57	0
87	20241219	194100	921753	57	57	57	57	0
88	20241219	194000	921753	57	57	57	57	0
89	20241219	193900	921753	57	57	57	57	0
90	20241219	193800	921753	57	57	57	57	0
91	20241219	193700	921753	57	57	57	57	0
92	20241219	193600	921753	57	57	57	57	22
93	20241219	193500	921753	57	57	57	57	0
94	20241219	193400	921753	57	57	57	57	0
95	20241219	193300	921753	57	57	57	57	0
96	20241219	193200	921753	57	57	57	57	0
97	20241219	193100	921753	57	57	57	57	0
98	20241219	193000	921753	57	57	57	57	0
99	20241219	192900	921753	57	57	57	57	0
100	20241219	192800	921753	57	57	57	57	0
101	20241219	192700	921753	57	57	57	57	0
102	20241219	192600	921753	57	57	57	57	0
103	20241219	192500	921753	57	57	57	57	0
104	20241219	192400	921753	57	57	57	57	0
105	20241219	192300	921753	57	57	57	57	0
106	20241219	192200	921753	57	57	57	57	0
107	20241219	192100	921753	57	57	57	57	0
108	20241219	192000	921753	57	57	57	57	0
109	20241219	191900	921753	57	57	57	57	0
110	20241219	191800	921753	57	57	57	57	0
111	20241219	191700	921753	57	57	57	57	0
112	20241219	191600	921753	57	57	57	57	0
113	20241219	191500	921753	57	57	57	57	0
114	20241219	191400	921753	57	57	57	57	0
115	20241219	191300	921753	57	57	57	57	0
116	20241219	191200	921753	57	57	57	57	0
117	20241219	191100	921753	57	57	57	57	0
118	20241219	191000	921753	57	57	57	57	0
119	20241219	190900	921753	57	57	57	57	0
120	20241219	190800	921753	57	57	57	57	0
121	20241219	190700	921753	57	57	57	57	0
122	20241219	190600	921753	57	57	57	57	22
123	20241219	190500	921753	57	57	57	57	0
124	20241219	190400	921753	57	57	57	57	0
125	20241219	190300	921753	57	57	57	57	0
126	20241219	190200	921753	57	57	57	57	0
127	20241219	190100	921753	57	57	57	57	0
128	20241219	190000	921753	57	57	57	57	0
129	20241219	185900	921753	57	57	57	57	0
130	20241219	185800	921753	57	57	57	57	0
131	20241219	185700	921753	57	57	57	57	0
132	20241219	185600	921753	57	57	57	57	0
133	20241219	185500	921753	57	57	57	57	0
134	20241219	185400	921753	57	57	57	57	0
135	20241219	185300	921753	57	57	57	57	0
136	20241219	185200	921753	57	57	57	57	0
137	20241219	185100	921753	57	57	57	57	0
138	20241219	185000	921753	57	57	57	57	0
139	20241219	184900	921753	57	57	57	57	0
140	20241219	184800	921753	57	57	57	57	0
141	20241219	184700	921753	57	57	57	57	0
142	20241219	184600	921753	57	57	57	57	0
143	20241219	184500	921753	57	57	57	57	0
144	20241219	184400	921753	57	57	57	57	0
145	20241219	184300	921753	57	57	57	57	0
146	20241219	184200	921753	57	57	57	57	0
147	20241219	184100	921753	57	57	57	57	0
148	20241219	184000	921753	57	57	57	57	0
149	20241219	183900	921753	57	57	57	57	0
150	20241219	183800	921753	57	57	57	57	0
151	20241219	183700	921753	57	57	57	57	0
152	20241219	183600	921753	57	57	57	57	22
153	20241219	183500	921753	57	57	57	57	0
154	20241219	183400	921753	57	57	57	57	0
155	20241219	183300	921753	57	57	57	57	0
156	20241219	183200	921753	57	57	57	57	0
157	20241219	183100	921753	57	57	57	57	0
158	20241219	183000	921753	57	57	57	57	0
159	20241219	182900	921753	57	57	57	57	0
160	20241219	182800	921753	57	57	57	57	0
161	20241219	182700	921753	57	57	57	57	0
162	20241219	182600	921753	57	57	57	57	0
163	20241219	182500	921753	57	57	57	57	0
164	20241219	182400	921753	57	57	57	57	0
165	20241219	182300	921753	57	57	57	57	0
166	20241219	182200	921753	57	57	57	57	0
167	20241219	182100	921753	57	57	57	57	0
168	20241219	182000	921753	57	57	57	57	0
169	20241219	181900	921753	57	57	57	57	0
170	20241219	181800	921753	57	57	57	57	0
171	20241219	181700	921753	57	57	57	57	0
172	20241219	181600	921753	57	57	57	57	0
173	20241219	181500	921753	57	57	57	57	0
174	20241219	181400	921753	57	57	57	57	0
175	20241219	181300	921753	57	57	57	57	0
176	20241219	181200	921753	57	57	57	57	0
177	20241219	181100	921753	57	57	57	57	0
178	20241219	181000	921753	57	57	57	57	0
179	20241219	180900	921753	57	57	57	57	0
180	20241219	180800	921753	57	57	57	57	0
181	20241219	180700	921753	57	57	57	57	0
182	20241219	180600	921753	57	57	57	57	22
183	20241219	180500	921753	57	57	57	57	0
184	20241219	180400	921753	57	57	57	57	0
185	20241219	180300	921753	57	57	57	57	0
186	20241219	180200	921753	57	57	57	57	0
187	20241219	180100	921753	57	57	57	57	0
188	20241219	180000	921753	57	57	57	57	0
189	20241219	175900	921753	57	57	57	57	0
190	20241219	175800	921753	57	57	57	57	0
191	20241219	175700	921753	57	57	57	57	0
192	20241219	175600	921753	57	57	57	57	0
193	20241219	175500	921753	57	57	57	57	0
194	20241219	175400	921753	57	57	57	57	0
195	20241219	175300	921753	57	57	57	57	0
196	20241219	175200	921753	57	57	57	57	0
197	20241219	175100	921753	57	57	57	57	0
198	20241219	175000	921753	57	57	57	57	0
199	20241219	174900	921753	57	57	57	57	0
200	20241219	174800	921753	57	57	57	57	0
201	20241219	174700	921753	57	57	57	57	0
202	20241219	174600	921753	57	57	57	57	0
203	20241219	174500	921753	57	57	57	57	0
204	20241219	174400	921753	57	57	57	57	0
205	20241219	174300	921753	57	57	57	57	0
206	20241219	174200	921753	57	57	57	57	0
207	20241219	174100	921753	57	57	57	57	0
208	20241219	174000	921753	57	57	57	57	0
209	20241219	173900	921753	57	57	57	57	0
210	20241219	173800	921753	57	57	57	57	0
211	20241219	173700	921753	57	57	57	57	0
212	20241219	173600	921753	57	57	57	57	22
213	20241219	173500	921753	57	57	57	57	0
214	20241219	173400	921753	57	57	57	57	0
215	20241219	173300	921753	57	57	57	57	0
216	20241219	173200	921753	57	57	57	57	0
217	20241219	173100	921753	57	57	57	57	0
218	20241219	173000	921753	57	57	57	57	0
219	20241219	172900	921753	57	57	57	57	0
220	20241219	172800	921753	57	57	57	57	0
221	20241219	172700	921753	57	57	57	57	0
222	20241219	172600	921753	57	57	57	57	0
223	20241219	172500	921753	57	57	57	57	0
224	20241219	172400	921753	57	57	57	57	0
225	20241219	172300	921753	57	57	57	57	0
226	20241219	172200	921753	57	57	57	57	0
227	20241219	172100	921753	57	57	57	57	0
228	20241219	172000	921753	57	57	57	57	0
229	20241219	171900	921753	57	57	57	57	0
230	20241219	171800	921753	57	57	57	57	0
231	20241219	171700	921753	57	57	57	57	0
232	20241219	171600	921753	57	57	57	57	0
233	20241219	171500	921753	57	57	57	57	0
234	20241219	171400	921753	57	57	57	57	0
235	20241219	171300	921753	57	57	57	57	0
236	20241219	171200	921753	57	57	57	57	0
237	20241219	171100	921753	57	57	57	57	0
238	20241219	171000	921753	57	57	57	57	0
239	20241219	170900	921753	57	57	57	57	0
240	20241219	170800	921753	57	57	57	57	0
241	20241219	170700	921753	57	57	57	57	0
242	20241219	170600	921753	57	57	57	57	22
243	20241219	170500	921753	57	57	57	57	0
244	20241219	170400	921753	57	57	57	57	0
245	20241219	170300	921753	57	57	57	57	0
246	20241219	170200	921753	57	57	57	57	0
247	20241219	170100	921753	57	57	57	57	0
248	20241219	170000	921753	57	57	57	57	0
249	20241219	165900	921753	57	57	57	57	0
250	20241219	165800	921753	57	57	57	57	0
251	20241219	165700	921753	57	57	57	57	0
252	20241219	165600	921753	57	57	57	57	0
253	20241219	165500	921753	57	57	57	57	0
254	20241219	165400	921753	57	57	57	57	0
255	20241219	165300	921753	57	57	57	57	0
256	20241219	165200	921753	57	57	57	57	0
257	20241219	165100	921753	57	57	57	57	0
258	20241219	165000	921753	57	57	57	57	0
259	20241219	164900	921753	57	57	57	57	0
260	20241219	164800	921753	57	57	57	57	0
261	20241219	164700	921753	57	57	57	57	0
262	20241219	164600	921753	57	57	57	57	0
263	20241219	164500	921753	57	57	57	57	0
264	20241219	164400	921753	57	57	57	57	0
265	20241219	164300	921753	57	57	57	57	0
266	20241219	164200	921753	57	57	57	57	0
267	20241219	164100	921753	57	57	57	57	0
268	20241219	164000	921753	57	57	57	57	0
269	20241219	163900	921753	57	57	57	57	0
270	20241219	163800	921753	57	57	57	57	0
271	20241219	163700	921753	57	57	57	57	0
272	20241219	163600	921753	57	57	57	57	22
273	20241219	163500	921753	57	57	57	57	0
274	20241219	163400	921753	57	57	57	57	0
275	20241219	163300	921753	57	57	57	57	0
276	20241219	163200	921753	57	57	57	57	0
277	20241219	163100	921753	57	57	57	57	0
278	20241219	163000	921753	57	57	57	57	0
279	20241219	162900	921753	57	57	57	57	0
280	20241219	162800	921753	57	57	57	57	0
281	20241219	162700	921753	57	57	57	57	0
282	20241219	162600	921753	57	57	57	57	0
283	20241219	162500	921753	57	57	57	57	0
284	20241219	162400	921753	57	57	57	57	0
285	20241219	162300	921753	57	57	57	57	0
286	20241219	162200	921753	57	57	57	57	0
287	20241219	162100	921753	57	57	57	57	0
288	20241219	162000	921753	57	57	57	57	0
289	20241219	161900	921753	57	57	57	57	0
290	20241219	161800	921753	57	57	57	57	0
291	20241219	161700	921753	57	57	57	57	0
292	20241219	161600	921753	57	57	57	57	0
293	20241219	161500	921753	57	57	57	57	0
294	20241219	161400	921753	57	57	57	57	0
295	20241219	161300	921753	57	57	57	57	0
296	20241219	161200	921753	57	57	57	57	0
297	20241219	161100	921753	57	57	57	57	0
298	20241219	161000	921753	57	57	57	57	0
299	20241219	160900	921753	57	57	57	57	0
300	20241219	160800	921753	57	57	57	57	0
301	20241219	160700	921753	57	57	57	57	0
302	20241219	160600	921753	57	57	57	57	22
303	20241219	160500	921753	57	57	57	57	0
304	20241219	160400	921753	57	57	57	57	0
305	20241219	160300	921753	57	57	57	57	0
306	20241219	160200	921753	57	57	57	57	0
307	20241219	160100	921753	57	57	57	57	0
308	20241219	160000	921753	57	57	57	57	0
309	20241219	155900	921753	57	57	57	57	0
310	20241219	155800	921753	57	57	57	57	0
311	20241219	155700	921753	57	57	57	57	0
312	20241219	155600	921753	57	57	57	57	0
313	20241219	155500	921753	57	57	57	57	0
314	20241219	155400	921753	57	57	57	57	0
315	20241219	155300	921753	57	57	57	57	0
316	20241219	155200	921753	57	57	57	57	0
317	20241219	155100	921753	57	57	57	57	0
318	20241219	155000	921753	57	57	57	57	0
319	20241219	154900	921753	57	57	57	57	0
320	20241219	154800	921753	57	57	57	57	0
321	20241219	154700	921753	57	57	57	57	0
322	20241219	154600	921753	57	57	57	57	0
323	20241219	154500	921753	57	57	57	57	0
324	20241219	154400	921753	57	57	57	57	0
325	20241219	154300	921753	57	57	57	57	0
326	20241219	154200	921753	57	57	57	57	0
327	20241219	154100	921753	57	57	57	57	0
328	20241219	154000	921753	57	57	57	57	0
329	20241219	153900	921753	57	57	57	57	0
330	20241219	153800	921753	57	57	57	57	0
331	20241219	153700	921753	57	57	57	57	0
332	20241219	153600	921753	57	57	57	57	22
333	20241219	153500	921753	57	57	57	57	0
334	20241219	153400	921753	57	57	57	57	0
335	20241219	153300	921753	57	57	57	57	0
336	20241219	153200	921753	57	57	57	57	0
337	20241219	153100	921753	57	57	57	57	0
338	20241219	153000	921753	57	57	57	57	22
339	20241219	152900	920499	57	57	57	57	0
340	20241219	152800	920499	57	57	57	57	0
341	20241219	152700	920499	57	57	57	57	0
342	20241219	152600	920499	57	57	57	57	0
343	20241219	152500	920499	57	57	57	57	0
344	20241219	152400	920499	57	57	57	57	0
345	20241219	152300	920499	57	57	57	57	0
346	20241219	152200	920499	57	57	57	57	0
347	20241219	152100	920499	57	57	57	57	0
348	20241219	152000	920499	57	57	57	57	0
349	20241219	151900	920499	57	57	57	57	0
350	20241219	151800	920499	57	57	57	57	0
351	20241219	151700	920499	57	57	57	57	0
352	20241219	151600	920499	57	57	57	57	0
353	20241219	151500	920499	57	57	57	57	0
354	20241219	151400	920499	57	57	57	57	0
355	20241219	151300	920499	57	57	57	57	0
356	20241219	151200	920499	57	57	57	57	0
357	20241219	151100	920499	57	57	57	57	0
358	20241219	151000	920499	57	57	57	57	0
359	20241219	150900	920499	57	57	57	57	0
360	20241219	150800	920499	57	57	57	57	0
361	20241219	150700	920499	57	57	57	57	0
362	20241219	150600	920499	57	57	57	57	0
363	20241219	150500	920499	57	57	57	57	0
364	20241219	150400	920499	57	57	57	57	0
365	20241219	150300	920499	57	57	57	57	0
366	20241219	150200	920499	57	57	57	57	0
367	20241219	150100	920499	57	57	57	57	0
368	20241219	150000	920499	57	57	57	57	0
369	20241219	145900	920499	57	57	57	57	0
370	20241219	145800	920499	57	57	57	57	0
371	20241219	145700	920499	57	57	57	57	0
372	20241219	145600	920499	57	57	57	57	0
373	20241219	145500	920499	57	57	57	57	0
374	20241219	145400	920499	57	57	57	57	0
375	20241219	145300	920499	57	57	57	57	0
376	20241219	145200	920499	57	57	57	57	0
377	20241219	145100	920499	57	57	57	57	0
378	20241219	145000	920499	57	57	57	57	0
379	20241219	144900	920499	57	57	57	57	0
380	20241219	144800	920499	57	57	57	57	0
381	20241219	144700	920499	57	57	57	57	0
382	20241219	144600	920499	57	57	57	57	0
383	20241219	144500	920499	57	57	57	57	0
384	20241219	144400	920499	57	57	57	57	0
385	20241219	144300	920499	57	57	57	57	0
386	20241219	144200	920499	57	57	57	57	0
387	20241219	144100	920499	57	57	57	57	0
388	20241219	144000	920499	57	57	57	57	0
389	20241219	143900	920499	57	57	57	57	0
390	20241219	143800	920499	57	57	57	57	0
391	20241219	143700	920499	57	57	57	57	0
392	20241219	143600	920499	57	57	57	57	0
393	20241219	143500	920499	57	57	57	57	0
394	20241219	143400	920499	57	57	57	57	0
395	20241219	143300	920499	57	57	57	57	0
396	20241219	143200	920499	57	57	57	57	0
397	20241219	143100	920499	57	57	57	57	0
398	20241219	143000	920499	57	57	57	57	0
399	20241219	142900	920499	57	57	57	57	0
400	20241219	142800	920499	57	57	57	57	0
401	20241219	142700	920499	57	57	57	57	0
402	20241219	142600	920499	57	57	57	57	0
403	20241219	142500	920499	57	57	57	57	0
404	20241219	142400	920499	57	57	57	57	0
405	20241219	142300	920499	57	57	57	57	0
406	20241219	142200	920499	57	57	57	57	0
407	20241219	142100	920499	57	57	57	57	0
408	20241219	142000	920499	57	57	57	57	0
409	20241219	141900	920499	57	57	57	57	0
410	20241219	141800	920499	57	57	57	57	0
411	20241219	141700	920499	57	57	57	57	0
412	20241219	141600	920499	57	57	57	57	0
413	20241219	141500	920499	57	57	57	57	0
414	20241219	141400	920499	57	57	57	57	0
415	20241219	141300	920499	57	57	57	57	0
416	20241219	141200	920499	57	57	57	57	0
417	20241219	141100	920499	57	57	57	57	0
418	20241219	141000	920499	57	57	57	57	0
419	20241219	140900	920499	57	57	57	57	0
420	20241219	140800	920499	57	57	57	57	0
421	20241219	140700	920499	57	57	57	57	0
422	20241219	140600	920499	57	57	57	57	0
423	20241219	140500	920499	57	57	57	57	0
424	20241219	140400	920499	57	57	57	57	0
425	20241219	140300	920499	57	57	57	57	0
426	20241219	140200	920499	57	57	57	57	0
427	20241219	140100	920499	57	57	57	57	0
428	20241219	140000	920499	57	57	57	57	0
429	20241219	135900	920499	57	57	57	57	0
430	20241219	135800	920499	57	57	57	57	0
431	20241219	135700	920499	57	57	57	57	0
432	20241219	135600	920499	57	57	57	57	0
433	20241219	135500	920499	57	57	57	57	254
434	20241219	135400	906021	57	57	57	57	0
435	20241219	135300	906021	57	57	57	57	0
436	20241219	135200	906021	57	57	57	57	0
437	20241219	135100	906021	57	57	57	57	0
438	20241219	135000	906021	57	57	57	57	0
439	20241219	134900	906021	57	57	57	57	0
440	20241219	134800	906021	57	57	57	57	0
441	20241219	134700	906021	57	57	57	57	0
442	20241219	134600	906021	57	57	57	57	0
443	20241219	134500	906021	57	57	57	57	2
444	20241219	134400	905907	55	55	55	55	0
445	20241219	134300	905907	55	55	55	55	0
446	20241219	134200	905907	55	55	55	55	0
447	20241219	134100	905907	55	55	55	55	0
448	20241219	134000	905907	55	55	55	55	0
449	20241219	133900	905907	55	55	55	55	0
450	20241219	133800	905907	55	55	55	55	0
451	20241219	133700	905907	55	55	55	55	0
452	20241219	133600	905907	55	55	55	55	0
453	20241219	133500	905907	55	55	55	55	0
454	20241219	133400	905907	55	55	55	55	0
455	20241219	133300	905907	55	55	55	55	0
456	20241219	133200	905907	55	55	55	55	0
457	20241219	133100	905907	55	55	55	55	0
458	20241219	133000	905907	55	55	55	55	0
459	20241219	132900	905907	55	55	55	55	0
460	20241219	132800	905907	55	55	55	55	0
461	20241219	132700	905907	55	55	55	55	0
462	20241219	132600	905907	55	55	55	55	0
463	20241219	132500	905907	55	55	55	55	0
464	20241219	132400	905907	55	55	55	55	0
465	20241219	132300	905907	55	55	55	55	0
466	20241219	132200	905907	55	55	55	55	0
467	20241219	132100	905907	55	55	55	55	0
468	20241219	132000	905907	55	55	55	55	0
469	20241219	131900	905907	55	55	55	55	0
470	20241219	131800	905907	55	55	55	55	0
471	20241219	131700	905907	55	55	55	55	0
472	20241219	131600	905907	55	55	55	55	0
473	20241219	131500	905907	55	55	55	55	0
474	20241219	131400	905907	55	55	55	55	0
475	20241219	131300	905907	55	55	55	55	0
476	20241219	131200	905907	55	55	55	55	0
477	20241219	131100	905907	55	55	55	55	73
478	20241219	131000	901892	57	57	57	57	0
479	20241219	130900	901892	57	57	57	57	0
480	20241219	130800	901892	57	57	57	57	0
481	20241219	130700	901892	57	57	57	57	0
482	20241219	130600	901892	57	57	57	57	0
483	20241219	130500	901892	57	57	57	57	0
484	20241219	130400	901892	57	57	57	57	0
485	20241219	130300	901892	57	57	57	57	0
486	20241219	130200	901892	57	57	57	57	0
487	20241219	130100	901892	57	57	57	57	0
488	20241219	130000	901892	57	57	57	57	0
489	20241219	125900	901892	57	57	57	57	0
490	20241219	125800	901892	57	57	57	57	0
491	20241219	125700	901892	57	57	57	57	0
492	20241219	125600	901892	57	57	57	57	0
493	20241219	125500	901892	57	57	57	57	0
494	20241219	125400	901892	57	57	57	57	0
495	20241219	125300	901892	57	57	57	57	0
496	20241219	125200	901892	57	57	57	57	0
497	20241219	125100	901892	57	57	57	57	0
498	20241219	125000	901892	57	57	57	57	0
499	20241219	124900	901892	57	57	57	57	0
500	20241219	124800	901892	57	57	57	57	0
501	20241219	124700	901892	57	57	57	57	0
502	20241219	124600	901892	57	57	57	57	0
503	20241219	124500	901892	57	57	57	57	0
504	20241219	124400	901892	57	57	57	57	0
505	20241219	124300	901892	57	57	57	57	0
506	20241219	124200	901892	57	57	57	57	0
507	20241219	124100	901892	57	57	57	57	0
508	20241219	124000	901892	57	57	57	57	0
509	20241219	123900	901892	57	57	57	57	0
510	20241219	123800	901892	57	57	57	57	0
511	20241219	123700	901892	57	57	57	57	0
512	20241219	123600	901892	57	57	57	57	0
513	20241219	123500	901892	57	57	57	57	0
514	20241219	123400	901892	57	57	57	57	0
515	20241219	123300	901892	57	57	57	57	0
516	20241219	123200	901892	57	57	57	57	0
517	20241219	123100	901892	57	57	57	57	0
518	20241219	123000	901892	57	57	57	57	0
519	20241219	122900	901892	57	57	57	57	0
520	20241219	122800	901892	57	57	57	57	0
521	20241219	122700	901892	57	57	57	57	0
522	20241219	122600	901892	57	57	57	57	0
523	20241219	122500	901892	57	57	57	57	0
524	20241219	122400	901892	57	57	57	57	0
525	20241219	122300	901892	57	57	57	57	0
526	20241219	122200	901892	57	57	57	57	0
527	20241219	122100	901892	57	57	57	57	0
528	20241219	122000	901892	57	57	57	57	0
529	20241219	121900	901892	57	57	57	57	0
530	20241219	121800	901892	57	57	57	57	0
531	20241219	121700	901892	57	57	57	57	0
532	20241219	121600	901892	57	57	57	57	0
533	20241219	121500	901892	57	57	57	57	0
534	20241219	121400	901892	57	57	57	57	0
535	20241219	121300	901892	57	57	57	57	0
536	20241219	121200	901892	57	57	57	57	0
537	20241219	121100	901892	57	57	57	57	0
538	20241219	121000	901892	57	57	57	57	0
539	20241219	120900	901892	57	57	57	57	0
540	20241219	120800	901892	57	57	57	57	0
541	20241219	120700	901892	57	57	57	57	0
542	20241219	120600	901892	57	57	57	57	0
543	20241219	120500	901892	57	57	57	57	0
544	20241219	120400	901892	57	57	57	57	0
545	20241219	120300	901892	57	57	57	57	0
546	20241219	120200	901892	57	57	57	57	0
547	20241219	120100	901892	57	57	57	57	0
548	20241219	120000	901892	57	57	57	57	0
549	20241219	115900	901892	57	57	57	57	0
550	20241219	115800	901892	57	57	57	57	0
551	20241219	115700	901892	57	57	57	57	0
552	20241219	115600	901892	57	57	57	57	0
553	20241219	115500	901892	57	57	57	57	0
554	20241219	115400	901892	57	57	57	57	0
555	20241219	115300	901892	57	57	57	57	0
556	20241219	115200	901892	57	57	57	57	0
557	20241219	115100	901892	57	57	57	57	0
558	20241219	115000	901892	57	57	57	57	0
559	20241219	114900	901892	57	57	57	57	0
560	20241219	114800	901892	57	57	57	57	0
561	20241219	114700	901892	57	57	57	57	0
562	20241219	114600	901892	57	57	57	57	0
563	20241219	114500	901892	57	57	57	57	0
564	20241219	114400	901892	57	57	57	57	0
565	20241219	114300	901892	57	57	57	57	0
566	20241219	114200	901892	57	57	57	57	0
567	20241219	114100	901892	57	57	57	57	0
568	20241219	114000	901892	57	57	57	57	0
569	20241219	113900	901892	57	57	57	57	0
570	20241219	113800	901892	57	57	57	57	0
571	20241219	113700	901892	57	57	57	57	0
572	20241219	113600	901892	57	57	57	57	0
573	20241219	113500	901892	57	57	57	57	6
574	20241219	113400	901550	57	57	57	57	0
575	20241219	113300	901550	57	57	57	57	0
576	20241219	113200	901550	57	57	57	57	0
577	20241219	113100	901550	57	57	57	57	0
578	20241219	113000	901550	57	57	57	57	0
579	20241219	112900	901550	57	57	57	57	0
580	20241219	112800	901550	57	57	57	57	10
581	20241219	112700	900980	55	55	55	55	0
582	20241219	112600	900980	55	55	55	55	0
583	20241219	112500	900980	55	55	55	55	0
584	20241219	112400	900980	55	55	55	55	0
585	20241219	112300	900980	55	55	55	55	0
586	20241219	112200	900980	55	55	55	55	0
587	20241219	112100	900980	55	55	55	55	0
588	20241219	112000	900980	55	55	55	55	0
589	20241219	111900	900980	55	55	55	55	0
590	20241219	111800	900980	55	55	55	55	0
591	20241219	111700	900980	55	55	55	55	0
592	20241219	111600	900980	55	55	55	55	0
593	20241219	111500	900980	55	55	55	55	0
594	20241219	111400	900980	55	55	55	55	0
595	20241219	111300	900980	55	55	55	55	0
596	20241219	111200	900980	55	55	55	55	0
597	20241219	111100	900980	55	55	55	55	0
598	20241219	111000	900980	55	55	55	55	0
599	20241219	110900	900980	55	55	55	55	0
600	20241219	110800	900980	55	55	55	55	0
601	20241219	110700	900980	55	55	55	55	0
602	20241219	110600	900980	55	55	55	55	0
603	20241219	110500	900980	55	55	55	55	0
604	20241219	110400	900980	55	55	55	55	0
605	20241219	110300	900980	55	56	56	55	5000
606	20241219	110200	621940	57	57	57	57	0
607	20241219	110100	621940	57	57	57	57	0
608	20241219	110000	621940	57	57	57	57	0
609	20241219	105900	621940	57	57	57	57	0
610	20241219	105800	621940	57	57	57	57	0
611	20241219	105700	621940	57	57	57	57	0
612	20241219	105600	621940	57	57	57	57	0
613	20241219	105500	621940	57	57	57	57	0
614	20241219	105400	621940	57	57	57	57	0
615	20241219	105300	621940	57	57	57	57	0
616	20241219	105200	621940	57	57	57	57	0
617	20241219	105100	621940	57	57	57	57	0
618	20241219	105000	621940	57	57	57	57	0
619	20241219	104900	621940	57	57	57	57	0
620	20241219	104800	621940	57	57	57	57	0
621	20241219	104700	621940	57	57	57	57	0
622	20241219	104600	621940	57	57	57	57	0
623	20241219	104500	621940	57	57	57	57	0
624	20241219	104400	621940	57	57	57	57	0
625	20241219	104300	621940	57	57	57	57	0
626	20241219	104200	621940	57	57	57	57	0
627	20241219	104100	621940	57	57	57	57	0
628	20241219	104000	621940	57	57	57	57	0
629	20241219	103900	621940	57	57	57	57	0
630	20241219	103800	621940	57	57	57	57	0
631	20241219	103700	621940	57	57	57	57	0
632	20241219	103600	621940	57	57	57	57	0
633	20241219	103500	621940	57	57	57	57	0
634	20241219	103400	621940	57	57	57	57	0
635	20241219	103300	621940	57	57	57	57	0
636	20241219	103200	621940	57	57	57	57	0
637	20241219	103100	621940	57	57	57	57	0
638	20241219	103000	621940	57	57	57	57	0
639	20241219	102900	621940	57	57	57	57	0
640	20241219	102800	621940	57	57	57	57	0
641	20241219	102700	621940	57	57	57	57	0
642	20241219	102600	621940	57	57	57	57	0
643	20241219	102500	621940	57	57	57	57	0
644	20241219	102400	621940	57	57	57	57	0
645	20241219	102300	621940	57	57	57	57	0
646	20241219	102200	621940	57	57	57	57	0
647	20241219	102100	621940	57	57	57	57	0
648	20241219	102000	621940	57	57	57	57	0
649	20241219	101900	621940	57	57	57	57	0
650	20241219	101800	621940	57	57	57	57	0
651	20241219	101700	621940	57	57	57	57	0
652	20241219	101600	621940	57	57	57	57	0
653	20241219	101500	621940	57	57	57	57	0
654	20241219	101400	621940	57	57	57	57	0
655	20241219	101300	621940	57	57	57	57	0
656	20241219	101200	621940	57	57	57	57	0
657	20241219	101100	621940	57	57	57	57	0
658	20241219	101000	621940	57	57	57	57	0
659	20241219	100900	621940	57	57	57	57	0
660	20241219	100800	621940	57	57	57	57	0
661	20241219	100700	621940	57	57	57	57	0
662	20241219	100600	621940	57	57	57	57	0
663	20241219	100500	621940	57	57	57	57	0
664	20241219	100400	621940	57	57	57	57	0
665	20241219	100300	621940	57	57	57	57	0
666	20241219	100200	621940	57	57	57	57	10
667	20241219	100100	621370	56	56	56	56	0
668	20241219	100000	621370	56	56	56	56	0
669	20241219	095900	621370	56	56	56	56	0
670	20241219	095800	621370	56	56	56	56	0
671	20241219	095700	621370	56	56	56	56	0
672	20241219	095600	621370	56	56	56	56	0
673	20241219	095500	621370	56	56	56	56	0
674	20241219	095400	621370	56	56	56	56	0
675	20241219	095300	621370	56	56	56	56	0
676	20241219	095200	621370	56	56	56	56	0
677	20241219	095100	621370	56	56	56	56	0
678	20241219	095000	621370	56	56	56	56	0
679	20241219	094900	621370	56	56	56	56	0
680	20241219	094800	621370	56	56	56	56	0
681	20241219	094700	621370	56	56	56	56	0
682	20241219	094600	621370	56	56	56	56	960
683	20241219	094500	567610	56	56	56	56	0
684	20241219	094400	567610	56	56	56	56	0
685	20241219	094300	567610	56	56	56	56	0
686	20241219	094200	567610	56	56	56	56	0
687	20241219	094100	567610	56	56	56	56	0
688	20241219	094000	567610	56	56	56	56	0
689	20241219	093900	567610	56	56	56	56	0
690	20241219	093800	567610	56	56	56	56	5000
691	20241219	093700	287610	57	57	57	57	0
692	20241219	093600	287610	57	57	57	57	0
693	20241219	093500	287610	57	57	57	57	0
694	20241219	093400	287610	57	57	57	57	0
695	20241219	093300	287610	57	57	57	57	0
696	20241219	093200	287610	57	57	57	57	0
697	20241219	093100	287610	57	57	57	57	10
698	20241219	093000	287040	57	57	57	57	2926
699	20241219	092900	120258	58	58	58	58	0
700	20241219	092800	120258	58	58	58	58	0
701	20241219	092700	120258	58	58	58	58	25
702	20241219	092600	118808	57	57	57	57	2074
703	20241219	092500	590	59	59	59	59	0
704	20241219	092400	590	59	59	59	59	0
705	20241219	092300	590	59	59	59	59	0
706	20241219	092200	590	59	59	59	59	0
707	20241219	092100	590	59	59	59	59	0
708	20241219	092000	590	59	59	59	59	0
709	20241219	091900	590	59	59	59	59	0
710	20241219	091800	590	59	59	59	59	0
711	20241219	091700	590	59	59	59	59	0
712	20241219	091600	590	59	59	59	59	0
713	20241219	091500	590	59	59	59	59	0
714	20241219	091400	590	59	59	59	59	0
715	20241219	091300	590	59	59	59	59	0
716	20241219	091200	590	59	59	59	59	0
717	20241219	091100	590	59	59	59	59	0
718	20241219	091000	590	59	59	59	59	0
719	20241219	090900	590	59	59	59	59	0
720	20241219	090800	590	59	59	59	59	0
721	20241219	090700	590	59	59	59	59	0
722	20241219	090600	590	59	59	59	59	0
723	20241219	090500	590	59	59	59	59	0
724	20241219	090400	590	59	59	59	59	0
725	20241219	090300	590	59	59	59	59	10
726	20241219	090200	0	55	55	55	55	0
727	20241219	090100	0	55	55	55	55	0
728	20241219	090000	0	55	55	55	55	0