KissMeData/266170/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210000	7941	647	647	647	647	2
3	20241219	205900	7941	647	647	647	647	0
4	20241219	205800	7941	647	647	647	647	0
5	20241219	205700	7941	647	647	647	647	0
6	20241219	205600	7941	647	647	647	647	0
7	20241219	205500	7941	647	647	647	647	0
8	20241219	205400	7941	647	647	647	647	0
9	20241219	205300	7941	647	647	647	647	0
10	20241219	205200	7941	647	647	647	647	0
11	20241219	205100	7941	647	647	647	647	0
12	20241219	205000	7941	647	647	647	647	0
13	20241219	204900	7941	647	647	647	647	0
14	20241219	204800	7941	647	647	647	647	0
15	20241219	204700	7941	647	647	647	647	0
16	20241219	204600	7941	647	647	647	647	0
17	20241219	204500	7941	647	647	647	647	0
18	20241219	204400	7941	647	647	647	647	0
19	20241219	204300	7941	647	647	647	647	0
20	20241219	204200	7941	647	647	647	647	0
21	20241219	204100	7941	647	647	647	647	0
22	20241219	204000	7941	647	647	647	647	0
23	20241219	203900	7941	647	647	647	647	0
24	20241219	203800	7941	647	647	647	647	0
25	20241219	203700	7941	647	647	647	647	0
26	20241219	203600	7941	647	647	647	647	0
27	20241219	203500	7941	647	647	647	647	0
28	20241219	203400	7941	647	647	647	647	0
29	20241219	203300	7941	647	647	647	647	0
30	20241219	203200	7941	647	647	647	647	0
31	20241219	203100	7941	647	647	647	647	0
32	20241219	203000	7941	647	647	647	647	2
33	20241219	202900	7941	647	647	647	647	0
34	20241219	202800	7941	647	647	647	647	0
35	20241219	202700	7941	647	647	647	647	0
36	20241219	202600	7941	647	647	647	647	0
37	20241219	202500	7941	647	647	647	647	0
38	20241219	202400	7941	647	647	647	647	0
39	20241219	202300	7941	647	647	647	647	0
40	20241219	202200	7941	647	647	647	647	0
41	20241219	202100	7941	647	647	647	647	0
42	20241219	202000	7941	647	647	647	647	0
43	20241219	201900	7941	647	647	647	647	0
44	20241219	201800	7941	647	647	647	647	0
45	20241219	201700	7941	647	647	647	647	0
46	20241219	201600	7941	647	647	647	647	0
47	20241219	201500	7941	647	647	647	647	0
48	20241219	201400	7941	647	647	647	647	0
49	20241219	201300	7941	647	647	647	647	0
50	20241219	201200	7941	647	647	647	647	0
51	20241219	201100	7941	647	647	647	647	0
52	20241219	201000	7941	647	647	647	647	0
53	20241219	200900	7941	647	647	647	647	0
54	20241219	200800	7941	647	647	647	647	0
55	20241219	200700	7941	647	647	647	647	0
56	20241219	200600	7941	647	647	647	647	0
57	20241219	200500	7941	647	647	647	647	0
58	20241219	200400	7941	647	647	647	647	0
59	20241219	200300	7941	647	647	647	647	0
60	20241219	200200	7941	647	647	647	647	0
61	20241219	200100	7941	647	647	647	647	0
62	20241219	200000	7941	647	647	647	647	2
63	20241219	195900	7941	647	647	647	647	0
64	20241219	195800	7941	647	647	647	647	0
65	20241219	195700	7941	647	647	647	647	0
66	20241219	195600	7941	647	647	647	647	0
67	20241219	195500	7941	647	647	647	647	0
68	20241219	195400	7941	647	647	647	647	0
69	20241219	195300	7941	647	647	647	647	0
70	20241219	195200	7941	647	647	647	647	0
71	20241219	195100	7941	647	647	647	647	0
72	20241219	195000	7941	647	647	647	647	0
73	20241219	194900	7941	647	647	647	647	0
74	20241219	194800	7941	647	647	647	647	0
75	20241219	194700	7941	647	647	647	647	0
76	20241219	194600	7941	647	647	647	647	0
77	20241219	194500	7941	647	647	647	647	0
78	20241219	194400	7941	647	647	647	647	0
79	20241219	194300	7941	647	647	647	647	0
80	20241219	194200	7941	647	647	647	647	0
81	20241219	194100	7941	647	647	647	647	0
82	20241219	194000	7941	647	647	647	647	0
83	20241219	193900	7941	647	647	647	647	0
84	20241219	193800	7941	647	647	647	647	0
85	20241219	193700	7941	647	647	647	647	0
86	20241219	193600	7941	647	647	647	647	0
87	20241219	193500	7941	647	647	647	647	0
88	20241219	193400	7941	647	647	647	647	0
89	20241219	193300	7941	647	647	647	647	0
90	20241219	193200	7941	647	647	647	647	0
91	20241219	193100	7941	647	647	647	647	0
92	20241219	193000	7941	647	647	647	647	2
93	20241219	192900	7941	647	647	647	647	0
94	20241219	192800	7941	647	647	647	647	0
95	20241219	192700	7941	647	647	647	647	0
96	20241219	192600	7941	647	647	647	647	0
97	20241219	192500	7941	647	647	647	647	0
98	20241219	192400	7941	647	647	647	647	0
99	20241219	192300	7941	647	647	647	647	0
100	20241219	192200	7941	647	647	647	647	0
101	20241219	192100	7941	647	647	647	647	0
102	20241219	192000	7941	647	647	647	647	0
103	20241219	191900	7941	647	647	647	647	0
104	20241219	191800	7941	647	647	647	647	0
105	20241219	191700	7941	647	647	647	647	0
106	20241219	191600	7941	647	647	647	647	0
107	20241219	191500	7941	647	647	647	647	0
108	20241219	191400	7941	647	647	647	647	0
109	20241219	191300	7941	647	647	647	647	0
110	20241219	191200	7941	647	647	647	647	0
111	20241219	191100	7941	647	647	647	647	0
112	20241219	191000	7941	647	647	647	647	0
113	20241219	190900	7941	647	647	647	647	0
114	20241219	190800	7941	647	647	647	647	0
115	20241219	190700	7941	647	647	647	647	0
116	20241219	190600	7941	647	647	647	647	0
117	20241219	190500	7941	647	647	647	647	0
118	20241219	190400	7941	647	647	647	647	0
119	20241219	190300	7941	647	647	647	647	0
120	20241219	190200	7941	647	647	647	647	0
121	20241219	190100	7941	647	647	647	647	0
122	20241219	190000	7941	647	647	647	647	2
123	20241219	185900	7941	647	647	647	647	0
124	20241219	185800	7941	647	647	647	647	0
125	20241219	185700	7941	647	647	647	647	0
126	20241219	185600	7941	647	647	647	647	0
127	20241219	185500	7941	647	647	647	647	0
128	20241219	185400	7941	647	647	647	647	0
129	20241219	185300	7941	647	647	647	647	0
130	20241219	185200	7941	647	647	647	647	0
131	20241219	185100	7941	647	647	647	647	0
132	20241219	185000	7941	647	647	647	647	0
133	20241219	184900	7941	647	647	647	647	0
134	20241219	184800	7941	647	647	647	647	0
135	20241219	184700	7941	647	647	647	647	0
136	20241219	184600	7941	647	647	647	647	0
137	20241219	184500	7941	647	647	647	647	0
138	20241219	184400	7941	647	647	647	647	0
139	20241219	184300	7941	647	647	647	647	0
140	20241219	184200	7941	647	647	647	647	0
141	20241219	184100	7941	647	647	647	647	0
142	20241219	184000	7941	647	647	647	647	0
143	20241219	183900	7941	647	647	647	647	0
144	20241219	183800	7941	647	647	647	647	0
145	20241219	183700	7941	647	647	647	647	0
146	20241219	183600	7941	647	647	647	647	0
147	20241219	183500	7941	647	647	647	647	0
148	20241219	183400	7941	647	647	647	647	0
149	20241219	183300	7941	647	647	647	647	0
150	20241219	183200	7941	647	647	647	647	0
151	20241219	183100	7941	647	647	647	647	0
152	20241219	183000	7941	647	647	647	647	2
153	20241219	182900	7941	647	647	647	647	0
154	20241219	182800	7941	647	647	647	647	0
155	20241219	182700	7941	647	647	647	647	0
156	20241219	182600	7941	647	647	647	647	0
157	20241219	182500	7941	647	647	647	647	0
158	20241219	182400	7941	647	647	647	647	0
159	20241219	182300	7941	647	647	647	647	0
160	20241219	182200	7941	647	647	647	647	0
161	20241219	182100	7941	647	647	647	647	0
162	20241219	182000	7941	647	647	647	647	0
163	20241219	181900	7941	647	647	647	647	0
164	20241219	181800	7941	647	647	647	647	0
165	20241219	181700	7941	647	647	647	647	0
166	20241219	181600	7941	647	647	647	647	0
167	20241219	181500	7941	647	647	647	647	0
168	20241219	181400	7941	647	647	647	647	0
169	20241219	181300	7941	647	647	647	647	0
170	20241219	181200	7941	647	647	647	647	0
171	20241219	181100	7941	647	647	647	647	0
172	20241219	181000	7941	647	647	647	647	0
173	20241219	180900	7941	647	647	647	647	0
174	20241219	180800	7941	647	647	647	647	0
175	20241219	180700	7941	647	647	647	647	0
176	20241219	180600	7941	647	647	647	647	0
177	20241219	180500	7941	647	647	647	647	0
178	20241219	180400	7941	647	647	647	647	0
179	20241219	180300	7941	647	647	647	647	0
180	20241219	180200	7941	647	647	647	647	0
181	20241219	180100	7941	647	647	647	647	0
182	20241219	180000	7941	647	647	647	647	2
183	20241219	175900	7941	647	647	647	647	0
184	20241219	175800	7941	647	647	647	647	0
185	20241219	175700	7941	647	647	647	647	0
186	20241219	175600	7941	647	647	647	647	0
187	20241219	175500	7941	647	647	647	647	0
188	20241219	175400	7941	647	647	647	647	0
189	20241219	175300	7941	647	647	647	647	0
190	20241219	175200	7941	647	647	647	647	0
191	20241219	175100	7941	647	647	647	647	0
192	20241219	175000	7941	647	647	647	647	0
193	20241219	174900	7941	647	647	647	647	0
194	20241219	174800	7941	647	647	647	647	0
195	20241219	174700	7941	647	647	647	647	0
196	20241219	174600	7941	647	647	647	647	0
197	20241219	174500	7941	647	647	647	647	0
198	20241219	174400	7941	647	647	647	647	0
199	20241219	174300	7941	647	647	647	647	0
200	20241219	174200	7941	647	647	647	647	0
201	20241219	174100	7941	647	647	647	647	0
202	20241219	174000	7941	647	647	647	647	0
203	20241219	173900	7941	647	647	647	647	0
204	20241219	173800	7941	647	647	647	647	0
205	20241219	173700	7941	647	647	647	647	0
206	20241219	173600	7941	647	647	647	647	0
207	20241219	173500	7941	647	647	647	647	0
208	20241219	173400	7941	647	647	647	647	0
209	20241219	173300	7941	647	647	647	647	0
210	20241219	173200	7941	647	647	647	647	0
211	20241219	173100	7941	647	647	647	647	0
212	20241219	173000	7941	647	647	647	647	2
213	20241219	172900	7941	647	647	647	647	0
214	20241219	172800	7941	647	647	647	647	0
215	20241219	172700	7941	647	647	647	647	0
216	20241219	172600	7941	647	647	647	647	0
217	20241219	172500	7941	647	647	647	647	0
218	20241219	172400	7941	647	647	647	647	0
219	20241219	172300	7941	647	647	647	647	0
220	20241219	172200	7941	647	647	647	647	0
221	20241219	172100	7941	647	647	647	647	0
222	20241219	172000	7941	647	647	647	647	0
223	20241219	171900	7941	647	647	647	647	0
224	20241219	171800	7941	647	647	647	647	0
225	20241219	171700	7941	647	647	647	647	0
226	20241219	171600	7941	647	647	647	647	0
227	20241219	171500	7941	647	647	647	647	0
228	20241219	171400	7941	647	647	647	647	0
229	20241219	171300	7941	647	647	647	647	0
230	20241219	171200	7941	647	647	647	647	0
231	20241219	171100	7941	647	647	647	647	0
232	20241219	171000	7941	647	647	647	647	0
233	20241219	170900	7941	647	647	647	647	0
234	20241219	170800	7941	647	647	647	647	0
235	20241219	170700	7941	647	647	647	647	0
236	20241219	170600	7941	647	647	647	647	0
237	20241219	170500	7941	647	647	647	647	0
238	20241219	170400	7941	647	647	647	647	0
239	20241219	170300	7941	647	647	647	647	0
240	20241219	170200	7941	647	647	647	647	0
241	20241219	170100	7941	647	647	647	647	0
242	20241219	170000	7941	647	647	647	647	2
243	20241219	165900	7941	647	647	647	647	0
244	20241219	165800	7941	647	647	647	647	0
245	20241219	165700	7941	647	647	647	647	0
246	20241219	165600	7941	647	647	647	647	0
247	20241219	165500	7941	647	647	647	647	0
248	20241219	165400	7941	647	647	647	647	0
249	20241219	165300	7941	647	647	647	647	0
250	20241219	165200	7941	647	647	647	647	0
251	20241219	165100	7941	647	647	647	647	0
252	20241219	165000	7941	647	647	647	647	0
253	20241219	164900	7941	647	647	647	647	0
254	20241219	164800	7941	647	647	647	647	0
255	20241219	164700	7941	647	647	647	647	0
256	20241219	164600	7941	647	647	647	647	0
257	20241219	164500	7941	647	647	647	647	0
258	20241219	164400	7941	647	647	647	647	0
259	20241219	164300	7941	647	647	647	647	0
260	20241219	164200	7941	647	647	647	647	0
261	20241219	164100	7941	647	647	647	647	0
262	20241219	164000	7941	647	647	647	647	0
263	20241219	163900	7941	647	647	647	647	0
264	20241219	163800	7941	647	647	647	647	0
265	20241219	163700	7941	647	647	647	647	0
266	20241219	163600	7941	647	647	647	647	0
267	20241219	163500	7941	647	647	647	647	0
268	20241219	163400	7941	647	647	647	647	0
269	20241219	163300	7941	647	647	647	647	0
270	20241219	163200	7941	647	647	647	647	0
271	20241219	163100	7941	647	647	647	647	0
272	20241219	163000	7941	647	647	647	647	2
273	20241219	162900	7941	647	647	647	647	0
274	20241219	162800	7941	647	647	647	647	0
275	20241219	162700	7941	647	647	647	647	0
276	20241219	162600	7941	647	647	647	647	0
277	20241219	162500	7941	647	647	647	647	0
278	20241219	162400	7941	647	647	647	647	0
279	20241219	162300	7941	647	647	647	647	0
280	20241219	162200	7941	647	647	647	647	0
281	20241219	162100	7941	647	647	647	647	0
282	20241219	162000	7941	647	647	647	647	0
283	20241219	161900	7941	647	647	647	647	0
284	20241219	161800	7941	647	647	647	647	0
285	20241219	161700	7941	647	647	647	647	0
286	20241219	161600	7941	647	647	647	647	0
287	20241219	161500	7941	647	647	647	647	0
288	20241219	161400	7941	647	647	647	647	0
289	20241219	161300	7941	647	647	647	647	0
290	20241219	161200	7941	647	647	647	647	0
291	20241219	161100	7941	647	647	647	647	0
292	20241219	161000	7941	647	647	647	647	0
293	20241219	160900	7941	647	647	647	647	0
294	20241219	160800	7941	647	647	647	647	0
295	20241219	160700	7941	647	647	647	647	0
296	20241219	160600	7941	647	647	647	647	0
297	20241219	160500	7941	647	647	647	647	0
298	20241219	160400	7941	647	647	647	647	0
299	20241219	160300	7941	647	647	647	647	0
300	20241219	160200	7941	647	647	647	647	0
301	20241219	160100	7941	647	647	647	647	0
302	20241219	160000	7941	647	647	647	647	2
303	20241219	155900	7941	647	647	647	647	0
304	20241219	155800	7941	647	647	647	647	0
305	20241219	155700	7941	647	647	647	647	0
306	20241219	155600	7941	647	647	647	647	0
307	20241219	155500	7941	647	647	647	647	0
308	20241219	155400	7941	647	647	647	647	0
309	20241219	155300	7941	647	647	647	647	0
310	20241219	155200	7941	647	647	647	647	0
311	20241219	155100	7941	647	647	647	647	0
312	20241219	155000	7941	647	647	647	647	0
313	20241219	154900	7941	647	647	647	647	0
314	20241219	154800	7941	647	647	647	647	0
315	20241219	154700	7941	647	647	647	647	0
316	20241219	154600	7941	647	647	647	647	0
317	20241219	154500	7941	647	647	647	647	0
318	20241219	154400	7941	647	647	647	647	0
319	20241219	154300	7941	647	647	647	647	0
320	20241219	154200	7941	647	647	647	647	0
321	20241219	154100	7941	647	647	647	647	0
322	20241219	154000	7941	647	647	647	647	0
323	20241219	153900	7941	647	647	647	647	0
324	20241219	153800	7941	647	647	647	647	0
325	20241219	153700	7941	647	647	647	647	0
326	20241219	153600	7941	647	647	647	647	0
327	20241219	153500	7941	647	647	647	647	0
328	20241219	153400	7941	647	647	647	647	0
329	20241219	153300	7941	647	647	647	647	0
330	20241219	153200	7941	647	647	647	647	0
331	20241219	153100	7941	647	647	647	647	0
332	20241219	153000	7941	647	647	647	647	2
333	20241219	152900	7941	647	647	647	647	0
334	20241219	152800	7941	647	647	647	647	0
335	20241219	152700	7941	647	647	647	647	0
336	20241219	152600	7941	647	647	647	647	0
337	20241219	152500	7941	647	647	647	647	0
338	20241219	152400	7941	647	647	647	647	0
339	20241219	152300	7941	647	647	647	647	0
340	20241219	152200	7941	647	647	647	647	0
341	20241219	152100	7941	647	647	647	647	0
342	20241219	152000	7941	647	647	647	647	0
343	20241219	151900	7941	647	647	647	647	0
344	20241219	151800	7941	647	647	647	647	0
345	20241219	151700	7941	647	647	647	647	0
346	20241219	151600	7941	647	647	647	647	0
347	20241219	151500	7941	647	647	647	647	0
348	20241219	151400	7941	647	647	647	647	0
349	20241219	151300	7941	647	647	647	647	0
350	20241219	151200	7941	647	647	647	647	0
351	20241219	151100	7941	647	647	647	647	0
352	20241219	151000	7941	647	647	647	647	0
353	20241219	150900	7941	647	647	647	647	0
354	20241219	150800	7941	647	647	647	647	0
355	20241219	150700	7941	647	647	647	647	0
356	20241219	150600	7941	647	647	647	647	0
357	20241219	150500	7941	647	647	647	647	0
358	20241219	150400	7941	647	647	647	647	0
359	20241219	150300	7941	647	647	647	647	0
360	20241219	150200	7941	647	647	647	647	0
361	20241219	150100	7941	647	647	647	647	0
362	20241219	150000	7941	647	647	647	647	0
363	20241219	145900	7941	647	647	647	647	0
364	20241219	145800	7941	647	647	647	647	0
365	20241219	145700	7941	647	647	647	647	0
366	20241219	145600	7941	647	647	647	647	0
367	20241219	145500	7941	647	647	647	647	0
368	20241219	145400	7941	647	647	647	647	0
369	20241219	145300	7941	647	647	647	647	0
370	20241219	145200	7941	647	647	647	647	0
371	20241219	145100	7941	647	647	647	647	0
372	20241219	145000	7941	647	647	647	647	0
373	20241219	144900	7941	647	647	647	647	0
374	20241219	144800	7941	647	647	647	647	0
375	20241219	144700	7941	647	647	647	647	0
376	20241219	144600	7941	647	647	647	647	0
377	20241219	144500	7941	647	647	647	647	0
378	20241219	144400	7941	647	647	647	647	0
379	20241219	144300	7941	647	647	647	647	0
380	20241219	144200	7941	647	647	647	647	0
381	20241219	144100	7941	647	647	647	647	0
382	20241219	144000	7941	647	647	647	647	0
383	20241219	143900	7941	647	647	647	647	0
384	20241219	143800	7941	647	647	647	647	0
385	20241219	143700	7941	647	647	647	647	0
386	20241219	143600	7941	647	647	647	647	0
387	20241219	143500	7941	647	647	647	647	0
388	20241219	143400	7941	647	647	647	647	0
389	20241219	143300	7941	647	647	647	647	0
390	20241219	143200	7941	647	647	647	647	0
391	20241219	143100	7941	647	647	647	647	0
392	20241219	143000	7941	647	647	647	647	0
393	20241219	142900	7941	647	647	647	647	0
394	20241219	142800	7941	647	647	647	647	0
395	20241219	142700	7941	647	647	647	647	0
396	20241219	142600	7941	647	647	647	647	0
397	20241219	142500	7941	647	647	647	647	0
398	20241219	142400	7941	647	647	647	647	0
399	20241219	142300	7941	647	647	647	647	0
400	20241219	142200	7941	647	647	647	647	0
401	20241219	142100	7941	647	647	647	647	0
402	20241219	142000	7941	647	647	647	647	0
403	20241219	141900	7941	647	647	647	647	0
404	20241219	141800	7941	647	647	647	647	0
405	20241219	141700	7941	647	647	647	647	0
406	20241219	141600	7941	647	647	647	647	0
407	20241219	141500	7941	647	647	647	647	0
408	20241219	141400	7941	647	647	647	647	0
409	20241219	141300	7941	647	647	647	647	0
410	20241219	141200	7941	647	647	647	647	0
411	20241219	141100	7941	647	647	647	647	0
412	20241219	141000	7941	647	647	647	647	0
413	20241219	140900	7941	647	647	647	647	0
414	20241219	140800	7941	647	647	647	647	0
415	20241219	140700	7941	647	647	647	647	0
416	20241219	140600	7941	647	647	647	647	0
417	20241219	140500	7941	647	647	647	647	0
418	20241219	140400	7941	647	647	647	647	0
419	20241219	140300	7941	647	647	647	647	0
420	20241219	140200	7941	647	647	647	647	0
421	20241219	140100	7941	647	647	647	647	0
422	20241219	140000	7941	647	647	647	647	0
423	20241219	135900	7941	647	647	647	647	0
424	20241219	135800	7941	647	647	647	647	0
425	20241219	135700	7941	647	647	647	647	0
426	20241219	135600	7941	647	647	647	647	0
427	20241219	135500	7941	647	647	647	647	0
428	20241219	135400	7941	647	647	647	647	0
429	20241219	135300	7941	647	647	647	647	0
430	20241219	135200	7941	647	647	647	647	0
431	20241219	135100	7941	647	647	647	647	0
432	20241219	135000	7941	647	647	647	647	0
433	20241219	134900	7941	647	647	647	647	0
434	20241219	134800	7941	647	647	647	647	0
435	20241219	134700	7941	647	647	647	647	0
436	20241219	134600	7941	647	647	647	647	0
437	20241219	134500	7941	647	647	647	647	0
438	20241219	134400	7941	647	647	647	647	0
439	20241219	134300	7941	647	647	647	647	0
440	20241219	134200	7941	647	647	647	647	0
441	20241219	134100	7941	647	647	647	647	0
442	20241219	134000	7941	647	647	647	647	0
443	20241219	133900	7941	647	647	647	647	0
444	20241219	133800	7941	647	647	647	647	0
445	20241219	133700	7941	647	647	647	647	0
446	20241219	133600	7941	647	647	647	647	0
447	20241219	133500	7941	647	647	647	647	0
448	20241219	133400	7941	647	647	647	647	0
449	20241219	133300	7941	647	647	647	647	0
450	20241219	133200	7941	647	647	647	647	0
451	20241219	133100	7941	647	647	647	647	0
452	20241219	133000	7941	647	647	647	647	0
453	20241219	132900	7941	647	647	647	647	0
454	20241219	132800	7941	647	647	647	647	0
455	20241219	132700	7941	647	647	647	647	0
456	20241219	132600	7941	647	647	647	647	0
457	20241219	132500	7941	647	647	647	647	0
458	20241219	132400	7941	647	647	647	647	0
459	20241219	132300	7941	647	647	647	647	0
460	20241219	132200	7941	647	647	647	647	0
461	20241219	132100	7941	647	647	647	647	0
462	20241219	132000	7941	647	647	647	647	0
463	20241219	131900	7941	647	647	647	647	0
464	20241219	131800	7941	647	647	647	647	0
465	20241219	131700	7941	647	647	647	647	0
466	20241219	131600	7941	647	647	647	647	0
467	20241219	131500	7941	647	647	647	647	0
468	20241219	131400	7941	647	647	647	647	0
469	20241219	131300	7941	647	647	647	647	0
470	20241219	131200	7941	647	647	647	647	0
471	20241219	131100	7941	647	647	647	647	0
472	20241219	131000	7941	647	647	647	647	0
473	20241219	130900	7941	647	647	647	647	0
474	20241219	130800	7941	647	647	647	647	0
475	20241219	130700	7941	647	647	647	647	0
476	20241219	130600	7941	647	647	647	647	0
477	20241219	130500	7941	647	647	647	647	0
478	20241219	130400	7941	647	647	647	647	0
479	20241219	130300	7941	647	647	647	647	0
480	20241219	130200	7941	647	647	647	647	0
481	20241219	130100	7941	647	647	647	647	0
482	20241219	130000	7941	647	647	647	647	0
483	20241219	125900	7941	647	647	647	647	0
484	20241219	125800	7941	647	647	647	647	0
485	20241219	125700	7941	647	647	647	647	0
486	20241219	125600	7941	647	647	647	647	0
487	20241219	125500	7941	647	647	647	647	0
488	20241219	125400	7941	647	647	647	647	0
489	20241219	125300	7941	647	647	647	647	0
490	20241219	125200	7941	647	647	647	647	0
491	20241219	125100	7941	647	647	647	647	0
492	20241219	125000	7941	647	647	647	647	0
493	20241219	124900	7941	647	647	647	647	0
494	20241219	124800	7941	647	647	647	647	0
495	20241219	124700	7941	647	647	647	647	0
496	20241219	124600	7941	647	647	647	647	0
497	20241219	124500	7941	647	647	647	647	0
498	20241219	124400	7941	647	647	647	647	0
499	20241219	124300	7941	647	647	647	647	0
500	20241219	124200	7941	647	647	647	647	0
501	20241219	124100	7941	647	647	647	647	0
502	20241219	124000	7941	647	647	647	647	0
503	20241219	123900	7941	647	647	647	647	0
504	20241219	123800	7941	647	647	647	647	0
505	20241219	123700	7941	647	647	647	647	0
506	20241219	123600	7941	647	647	647	647	0
507	20241219	123500	7941	647	647	647	647	0
508	20241219	123400	7941	647	647	647	647	0
509	20241219	123300	7941	647	647	647	647	0
510	20241219	123200	7941	647	647	647	647	0
511	20241219	123100	7941	647	647	647	647	0
512	20241219	123000	7941	647	647	647	647	0
513	20241219	122900	7941	647	647	647	647	0
514	20241219	122800	7941	647	647	647	647	0
515	20241219	122700	7941	647	647	647	647	0
516	20241219	122600	7941	647	647	647	647	0
517	20241219	122500	7941	647	647	647	647	0
518	20241219	122400	7941	647	647	647	647	0
519	20241219	122300	7941	647	647	647	647	0
520	20241219	122200	7941	647	647	647	647	0
521	20241219	122100	7941	647	647	647	647	0
522	20241219	122000	7941	647	647	647	647	0
523	20241219	121900	7941	647	647	647	647	0
524	20241219	121800	7941	647	647	647	647	0
525	20241219	121700	7941	647	647	647	647	0
526	20241219	121600	7941	647	647	647	647	0
527	20241219	121500	7941	647	647	647	647	0
528	20241219	121400	7941	647	647	647	647	0
529	20241219	121300	7941	647	647	647	647	0
530	20241219	121200	7941	647	647	647	647	0
531	20241219	121100	7941	647	647	647	647	0
532	20241219	121000	7941	647	647	647	647	0
533	20241219	120900	7941	647	647	647	647	0
534	20241219	120800	7941	647	647	647	647	0
535	20241219	120700	7941	647	647	647	647	0
536	20241219	120600	7941	647	647	647	647	0
537	20241219	120500	7941	647	647	647	647	0
538	20241219	120400	7941	647	647	647	647	0
539	20241219	120300	7941	647	647	647	647	0
540	20241219	120200	7941	647	647	647	647	0
541	20241219	120100	7941	647	647	647	647	0
542	20241219	120000	7941	647	647	647	647	0
543	20241219	115900	7941	647	647	647	647	0
544	20241219	115800	7941	647	647	647	647	0
545	20241219	115700	7941	647	647	647	647	0
546	20241219	115600	7941	647	647	647	647	0
547	20241219	115500	7941	647	647	647	647	0
548	20241219	115400	7941	647	647	647	647	0
549	20241219	115300	7941	647	647	647	647	0
550	20241219	115200	7941	647	647	647	647	0
551	20241219	115100	7941	647	647	647	647	0
552	20241219	115000	7941	647	647	647	647	0
553	20241219	114900	7941	647	647	647	647	0
554	20241219	114800	7941	647	647	647	647	0
555	20241219	114700	7941	647	647	647	647	0
556	20241219	114600	7941	647	647	647	647	0
557	20241219	114500	7941	647	647	647	647	0
558	20241219	114400	7941	647	647	647	647	0
559	20241219	114300	7941	647	647	647	647	0
560	20241219	114200	7941	647	647	647	647	0
561	20241219	114100	7941	647	647	647	647	0
562	20241219	114000	7941	647	647	647	647	0
563	20241219	113900	7941	647	647	647	647	0
564	20241219	113800	7941	647	647	647	647	0
565	20241219	113700	7941	647	647	647	647	0
566	20241219	113600	7941	647	647	647	647	0
567	20241219	113500	7941	647	647	647	647	0
568	20241219	113400	7941	647	647	647	647	0
569	20241219	113300	7941	647	647	647	647	0
570	20241219	113200	7941	647	647	647	647	0
571	20241219	113100	7941	647	647	647	647	0
572	20241219	113000	7941	647	647	647	647	0
573	20241219	112900	7941	647	647	647	647	0
574	20241219	112800	7941	647	647	647	647	0
575	20241219	112700	7941	647	647	647	647	0
576	20241219	112600	7941	647	647	647	647	0
577	20241219	112500	7941	647	647	647	647	0
578	20241219	112400	7941	647	647	647	647	0
579	20241219	112300	7941	647	647	647	647	0
580	20241219	112200	7941	647	647	647	647	0
581	20241219	112100	7941	647	647	647	647	0
582	20241219	112000	7941	647	647	647	647	0
583	20241219	111900	7941	647	647	647	647	0
584	20241219	111800	7941	647	647	647	647	0
585	20241219	111700	7941	647	647	647	647	0
586	20241219	111600	7941	647	647	647	647	0
587	20241219	111500	7941	647	647	647	647	0
588	20241219	111400	7941	647	647	647	647	0
589	20241219	111300	7941	647	647	647	647	0
590	20241219	111200	7941	647	647	647	647	0
591	20241219	111100	7941	647	647	647	647	0
592	20241219	111000	7941	647	647	647	647	0
593	20241219	110900	7941	647	647	647	647	0
594	20241219	110800	7941	647	647	647	647	0
595	20241219	110700	7941	647	647	647	647	0
596	20241219	110600	7941	647	647	647	647	0
597	20241219	110500	7941	647	647	647	647	0
598	20241219	110400	7941	647	647	647	647	0
599	20241219	110300	7941	647	647	647	647	0
600	20241219	110200	7941	647	647	647	647	0
601	20241219	110100	7941	647	647	647	647	0
602	20241219	110000	7941	647	647	647	647	0
603	20241219	105900	7941	647	647	647	647	0
604	20241219	105800	7941	647	647	647	647	0
605	20241219	105700	7941	647	647	647	647	0
606	20241219	105600	7941	647	647	647	647	0
607	20241219	105500	7941	647	647	647	647	0
608	20241219	105400	7941	647	647	647	647	0
609	20241219	105300	7941	647	647	647	647	0
610	20241219	105200	7941	647	647	647	647	0
611	20241219	105100	7941	647	647	647	647	0
612	20241219	105000	7941	647	647	647	647	0
613	20241219	104900	7941	647	647	647	647	0
614	20241219	104800	7941	647	647	647	647	0
615	20241219	104700	7941	647	647	647	647	0
616	20241219	104600	7941	647	647	647	647	0
617	20241219	104500	7941	647	647	647	647	0
618	20241219	104400	7941	647	647	647	647	0
619	20241219	104300	7941	647	647	647	647	0
620	20241219	104200	7941	647	647	647	647	0
621	20241219	104100	7941	647	647	647	647	0
622	20241219	104000	7941	647	647	647	647	0
623	20241219	103900	7941	647	647	647	647	0
624	20241219	103800	7941	647	647	647	647	0
625	20241219	103700	7941	647	647	647	647	0
626	20241219	103600	7941	647	647	647	647	0
627	20241219	103500	7941	647	647	647	647	0
628	20241219	103400	7941	647	647	647	647	0
629	20241219	103300	7941	647	647	647	647	0
630	20241219	103200	7941	647	647	647	647	0
631	20241219	103100	7941	647	647	647	647	0
632	20241219	103000	7941	647	647	647	647	0
633	20241219	102900	7941	647	647	647	647	0
634	20241219	102800	7941	647	647	647	647	0
635	20241219	102700	7941	647	647	647	647	0
636	20241219	102600	7941	647	647	647	647	0
637	20241219	102500	7941	647	647	647	647	0
638	20241219	102400	7941	647	647	647	647	0
639	20241219	102300	7941	647	647	647	647	0
640	20241219	102200	7941	647	647	647	647	0
641	20241219	102100	7941	647	647	647	647	0
642	20241219	102000	7941	647	647	647	647	0
643	20241219	101900	7941	647	647	647	647	0
644	20241219	101800	7941	647	647	647	647	0
645	20241219	101700	7941	647	647	647	647	0
646	20241219	101600	7941	647	647	647	647	0
647	20241219	101500	7941	647	647	647	647	0
648	20241219	101400	7941	647	647	647	647	0
649	20241219	101300	7941	647	647	647	647	0
650	20241219	101200	7941	647	647	647	647	0
651	20241219	101100	7941	647	647	647	647	0
652	20241219	101000	7941	647	647	647	647	0
653	20241219	100900	7941	647	647	647	647	0
654	20241219	100800	7941	647	647	647	647	0
655	20241219	100700	7941	647	647	647	647	0
656	20241219	100600	7941	647	647	647	647	0
657	20241219	100500	7941	647	647	647	647	0
658	20241219	100400	7941	647	647	647	647	0
659	20241219	100300	7941	647	647	647	647	0
660	20241219	100200	7941	647	647	647	647	0
661	20241219	100100	7941	647	647	647	647	0
662	20241219	100000	7941	647	647	647	647	0
663	20241219	095900	7941	647	647	647	647	0
664	20241219	095800	7941	647	647	647	647	0
665	20241219	095700	7941	647	647	647	647	0
666	20241219	095600	7941	647	647	647	647	0
667	20241219	095500	7941	647	647	647	647	0
668	20241219	095400	7941	647	647	647	647	0
669	20241219	095300	7941	647	647	647	647	0
670	20241219	095200	7941	647	647	647	647	0
671	20241219	095100	7941	647	647	647	647	0
672	20241219	095000	7941	647	647	647	647	0
673	20241219	094900	7941	647	647	647	647	0
674	20241219	094800	7941	647	647	647	647	0
675	20241219	094700	7941	647	647	647	647	0
676	20241219	094600	7941	647	647	647	647	0
677	20241219	094500	7941	647	647	647	647	0
678	20241219	094400	7941	647	647	647	647	0
679	20241219	094300	7941	647	647	647	647	0
680	20241219	094200	7941	647	647	647	647	0
681	20241219	094100	7941	647	647	647	647	0
682	20241219	094000	7941	647	647	647	647	0
683	20241219	093900	7941	647	647	647	647	0
684	20241219	093800	7941	647	647	647	647	0
685	20241219	093700	7941	647	647	647	647	0
686	20241219	093600	7941	647	647	647	647	0
687	20241219	093500	7941	647	647	647	647	0
688	20241219	093400	7941	647	647	647	647	0
689	20241219	093300	7941	647	647	647	647	0
690	20241219	093200	7941	647	647	647	647	0
691	20241219	093100	7941	647	647	647	647	0
692	20241219	093000	7941	647	647	647	647	0
693	20241219	092900	7941	647	647	647	647	0
694	20241219	092800	7941	647	647	647	647	0
695	20241219	092700	7941	647	647	647	647	0
696	20241219	092600	7941	647	647	647	647	0
697	20241219	092500	7941	647	647	647	647	0
698	20241219	092400	7941	647	647	647	647	0
699	20241219	092300	7941	647	647	647	647	0
700	20241219	092200	7941	647	647	647	647	0
701	20241219	092100	7941	647	647	647	647	0
702	20241219	092000	7941	647	647	647	647	0
703	20241219	091900	7941	647	647	647	647	0
704	20241219	091800	7941	647	647	647	647	0
705	20241219	091700	7941	647	647	647	647	0
706	20241219	091600	7941	647	647	647	647	0
707	20241219	091500	7941	647	647	647	647	0
708	20241219	091400	7941	647	647	647	647	0
709	20241219	091300	7941	647	647	647	647	0
710	20241219	091200	7941	647	647	647	647	0
711	20241219	091100	7941	647	647	647	647	0
712	20241219	091000	7941	647	647	647	647	0
713	20241219	090900	7941	647	647	647	647	0
714	20241219	090800	7941	647	647	647	647	0
715	20241219	090700	7941	647	647	647	647	2
716	20241219	090600	6647	647	647	647	647	0
717	20241219	090500	6647	647	647	647	647	0
718	20241219	090400	6647	647	647	647	647	0
719	20241219	090300	6647	647	600	647	600	10
720	20241219	090200	600	600	600	600	600	0
721	20241219	090100	600	600	600	600	600	0
722	20241219	090000	600	600	600	600	600	1