KissMeData/283100/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210500	9942	709	709	709	709	5
3	20241219	210400	9942	709	709	709	709	0
4	20241219	210300	9942	709	709	709	709	0
5	20241219	210200	9942	709	709	709	709	0
6	20241219	210100	9942	709	709	709	709	0
7	20241219	210000	9942	709	709	709	709	0
8	20241219	205900	9942	709	709	709	709	0
9	20241219	205800	9942	709	709	709	709	0
10	20241219	205700	9942	709	709	709	709	0
11	20241219	205600	9942	709	709	709	709	0
12	20241219	205500	9942	709	709	709	709	0
13	20241219	205400	9942	709	709	709	709	0
14	20241219	205300	9942	709	709	709	709	0
15	20241219	205200	9942	709	709	709	709	0
16	20241219	205100	9942	709	709	709	709	0
17	20241219	205000	9942	709	709	709	709	0
18	20241219	204900	9942	709	709	709	709	0
19	20241219	204800	9942	709	709	709	709	0
20	20241219	204700	9942	709	709	709	709	0
21	20241219	204600	9942	709	709	709	709	0
22	20241219	204500	9942	709	709	709	709	0
23	20241219	204400	9942	709	709	709	709	0
24	20241219	204300	9942	709	709	709	709	0
25	20241219	204200	9942	709	709	709	709	0
26	20241219	204100	9942	709	709	709	709	0
27	20241219	204000	9942	709	709	709	709	0
28	20241219	203900	9942	709	709	709	709	0
29	20241219	203800	9942	709	709	709	709	0
30	20241219	203700	9942	709	709	709	709	0
31	20241219	203600	9942	709	709	709	709	0
32	20241219	203500	9942	709	709	709	709	5
33	20241219	203400	9942	709	709	709	709	0
34	20241219	203300	9942	709	709	709	709	0
35	20241219	203200	9942	709	709	709	709	0
36	20241219	203100	9942	709	709	709	709	0
37	20241219	203000	9942	709	709	709	709	0
38	20241219	202900	9942	709	709	709	709	0
39	20241219	202800	9942	709	709	709	709	0
40	20241219	202700	9942	709	709	709	709	0
41	20241219	202600	9942	709	709	709	709	0
42	20241219	202500	9942	709	709	709	709	0
43	20241219	202400	9942	709	709	709	709	0
44	20241219	202300	9942	709	709	709	709	0
45	20241219	202200	9942	709	709	709	709	0
46	20241219	202100	9942	709	709	709	709	0
47	20241219	202000	9942	709	709	709	709	0
48	20241219	201900	9942	709	709	709	709	0
49	20241219	201800	9942	709	709	709	709	0
50	20241219	201700	9942	709	709	709	709	0
51	20241219	201600	9942	709	709	709	709	0
52	20241219	201500	9942	709	709	709	709	0
53	20241219	201400	9942	709	709	709	709	0
54	20241219	201300	9942	709	709	709	709	0
55	20241219	201200	9942	709	709	709	709	0
56	20241219	201100	9942	709	709	709	709	0
57	20241219	201000	9942	709	709	709	709	0
58	20241219	200900	9942	709	709	709	709	0
59	20241219	200800	9942	709	709	709	709	0
60	20241219	200700	9942	709	709	709	709	0
61	20241219	200600	9942	709	709	709	709	0
62	20241219	200500	9942	709	709	709	709	5
63	20241219	200400	9942	709	709	709	709	0
64	20241219	200300	9942	709	709	709	709	0
65	20241219	200200	9942	709	709	709	709	0
66	20241219	200100	9942	709	709	709	709	0
67	20241219	200000	9942	709	709	709	709	0
68	20241219	195900	9942	709	709	709	709	0
69	20241219	195800	9942	709	709	709	709	0
70	20241219	195700	9942	709	709	709	709	0
71	20241219	195600	9942	709	709	709	709	0
72	20241219	195500	9942	709	709	709	709	0
73	20241219	195400	9942	709	709	709	709	0
74	20241219	195300	9942	709	709	709	709	0
75	20241219	195200	9942	709	709	709	709	0
76	20241219	195100	9942	709	709	709	709	0
77	20241219	195000	9942	709	709	709	709	0
78	20241219	194900	9942	709	709	709	709	0
79	20241219	194800	9942	709	709	709	709	0
80	20241219	194700	9942	709	709	709	709	0
81	20241219	194600	9942	709	709	709	709	0
82	20241219	194500	9942	709	709	709	709	0
83	20241219	194400	9942	709	709	709	709	0
84	20241219	194300	9942	709	709	709	709	0
85	20241219	194200	9942	709	709	709	709	0
86	20241219	194100	9942	709	709	709	709	0
87	20241219	194000	9942	709	709	709	709	0
88	20241219	193900	9942	709	709	709	709	0
89	20241219	193800	9942	709	709	709	709	0
90	20241219	193700	9942	709	709	709	709	0
91	20241219	193600	9942	709	709	709	709	0
92	20241219	193500	9942	709	709	709	709	5
93	20241219	193400	9942	709	709	709	709	0
94	20241219	193300	9942	709	709	709	709	0
95	20241219	193200	9942	709	709	709	709	0
96	20241219	193100	9942	709	709	709	709	0
97	20241219	193000	9942	709	709	709	709	0
98	20241219	192900	9942	709	709	709	709	0
99	20241219	192800	9942	709	709	709	709	0
100	20241219	192700	9942	709	709	709	709	0
101	20241219	192600	9942	709	709	709	709	0
102	20241219	192500	9942	709	709	709	709	0
103	20241219	192400	9942	709	709	709	709	0
104	20241219	192300	9942	709	709	709	709	0
105	20241219	192200	9942	709	709	709	709	0
106	20241219	192100	9942	709	709	709	709	0
107	20241219	192000	9942	709	709	709	709	0
108	20241219	191900	9942	709	709	709	709	0
109	20241219	191800	9942	709	709	709	709	0
110	20241219	191700	9942	709	709	709	709	0
111	20241219	191600	9942	709	709	709	709	0
112	20241219	191500	9942	709	709	709	709	0
113	20241219	191400	9942	709	709	709	709	0
114	20241219	191300	9942	709	709	709	709	0
115	20241219	191200	9942	709	709	709	709	0
116	20241219	191100	9942	709	709	709	709	0
117	20241219	191000	9942	709	709	709	709	0
118	20241219	190900	9942	709	709	709	709	0
119	20241219	190800	9942	709	709	709	709	0
120	20241219	190700	9942	709	709	709	709	0
121	20241219	190600	9942	709	709	709	709	0
122	20241219	190500	9942	709	709	709	709	5
123	20241219	190400	9942	709	709	709	709	0
124	20241219	190300	9942	709	709	709	709	0
125	20241219	190200	9942	709	709	709	709	0
126	20241219	190100	9942	709	709	709	709	0
127	20241219	190000	9942	709	709	709	709	0
128	20241219	185900	9942	709	709	709	709	0
129	20241219	185800	9942	709	709	709	709	0
130	20241219	185700	9942	709	709	709	709	0
131	20241219	185600	9942	709	709	709	709	0
132	20241219	185500	9942	709	709	709	709	0
133	20241219	185400	9942	709	709	709	709	0
134	20241219	185300	9942	709	709	709	709	0
135	20241219	185200	9942	709	709	709	709	0
136	20241219	185100	9942	709	709	709	709	0
137	20241219	185000	9942	709	709	709	709	0
138	20241219	184900	9942	709	709	709	709	0
139	20241219	184800	9942	709	709	709	709	0
140	20241219	184700	9942	709	709	709	709	0
141	20241219	184600	9942	709	709	709	709	0
142	20241219	184500	9942	709	709	709	709	0
143	20241219	184400	9942	709	709	709	709	0
144	20241219	184300	9942	709	709	709	709	0
145	20241219	184200	9942	709	709	709	709	0
146	20241219	184100	9942	709	709	709	709	0
147	20241219	184000	9942	709	709	709	709	0
148	20241219	183900	9942	709	709	709	709	0
149	20241219	183800	9942	709	709	709	709	0
150	20241219	183700	9942	709	709	709	709	0
151	20241219	183600	9942	709	709	709	709	0
152	20241219	183500	9942	709	709	709	709	5
153	20241219	183400	9942	709	709	709	709	0
154	20241219	183300	9942	709	709	709	709	0
155	20241219	183200	9942	709	709	709	709	0
156	20241219	183100	9942	709	709	709	709	0
157	20241219	183000	9942	709	709	709	709	0
158	20241219	182900	9942	709	709	709	709	0
159	20241219	182800	9942	709	709	709	709	0
160	20241219	182700	9942	709	709	709	709	0
161	20241219	182600	9942	709	709	709	709	0
162	20241219	182500	9942	709	709	709	709	0
163	20241219	182400	9942	709	709	709	709	0
164	20241219	182300	9942	709	709	709	709	0
165	20241219	182200	9942	709	709	709	709	0
166	20241219	182100	9942	709	709	709	709	0
167	20241219	182000	9942	709	709	709	709	0
168	20241219	181900	9942	709	709	709	709	0
169	20241219	181800	9942	709	709	709	709	0
170	20241219	181700	9942	709	709	709	709	0
171	20241219	181600	9942	709	709	709	709	0
172	20241219	181500	9942	709	709	709	709	0
173	20241219	181400	9942	709	709	709	709	0
174	20241219	181300	9942	709	709	709	709	0
175	20241219	181200	9942	709	709	709	709	0
176	20241219	181100	9942	709	709	709	709	0
177	20241219	181000	9942	709	709	709	709	0
178	20241219	180900	9942	709	709	709	709	0
179	20241219	180800	9942	709	709	709	709	0
180	20241219	180700	9942	709	709	709	709	0
181	20241219	180600	9942	709	709	709	709	0
182	20241219	180500	9942	709	709	709	709	5
183	20241219	180400	9942	709	709	709	709	0
184	20241219	180300	9942	709	709	709	709	0
185	20241219	180200	9942	709	709	709	709	0
186	20241219	180100	9942	709	709	709	709	0
187	20241219	180000	9942	709	709	709	709	0
188	20241219	175900	9942	709	709	709	709	0
189	20241219	175800	9942	709	709	709	709	0
190	20241219	175700	9942	709	709	709	709	0
191	20241219	175600	9942	709	709	709	709	0
192	20241219	175500	9942	709	709	709	709	0
193	20241219	175400	9942	709	709	709	709	0
194	20241219	175300	9942	709	709	709	709	0
195	20241219	175200	9942	709	709	709	709	0
196	20241219	175100	9942	709	709	709	709	0
197	20241219	175000	9942	709	709	709	709	0
198	20241219	174900	9942	709	709	709	709	0
199	20241219	174800	9942	709	709	709	709	0
200	20241219	174700	9942	709	709	709	709	0
201	20241219	174600	9942	709	709	709	709	0
202	20241219	174500	9942	709	709	709	709	0
203	20241219	174400	9942	709	709	709	709	0
204	20241219	174300	9942	709	709	709	709	0
205	20241219	174200	9942	709	709	709	709	0
206	20241219	174100	9942	709	709	709	709	0
207	20241219	174000	9942	709	709	709	709	0
208	20241219	173900	9942	709	709	709	709	0
209	20241219	173800	9942	709	709	709	709	0
210	20241219	173700	9942	709	709	709	709	0
211	20241219	173600	9942	709	709	709	709	0
212	20241219	173500	9942	709	709	709	709	5
213	20241219	173400	9942	709	709	709	709	0
214	20241219	173300	9942	709	709	709	709	0
215	20241219	173200	9942	709	709	709	709	0
216	20241219	173100	9942	709	709	709	709	0
217	20241219	173000	9942	709	709	709	709	0
218	20241219	172900	9942	709	709	709	709	0
219	20241219	172800	9942	709	709	709	709	0
220	20241219	172700	9942	709	709	709	709	0
221	20241219	172600	9942	709	709	709	709	0
222	20241219	172500	9942	709	709	709	709	0
223	20241219	172400	9942	709	709	709	709	0
224	20241219	172300	9942	709	709	709	709	0
225	20241219	172200	9942	709	709	709	709	0
226	20241219	172100	9942	709	709	709	709	0
227	20241219	172000	9942	709	709	709	709	0
228	20241219	171900	9942	709	709	709	709	0
229	20241219	171800	9942	709	709	709	709	0
230	20241219	171700	9942	709	709	709	709	0
231	20241219	171600	9942	709	709	709	709	0
232	20241219	171500	9942	709	709	709	709	0
233	20241219	171400	9942	709	709	709	709	0
234	20241219	171300	9942	709	709	709	709	0
235	20241219	171200	9942	709	709	709	709	0
236	20241219	171100	9942	709	709	709	709	0
237	20241219	171000	9942	709	709	709	709	0
238	20241219	170900	9942	709	709	709	709	0
239	20241219	170800	9942	709	709	709	709	0
240	20241219	170700	9942	709	709	709	709	0
241	20241219	170600	9942	709	709	709	709	0
242	20241219	170500	9942	709	709	709	709	5
243	20241219	170400	9942	709	709	709	709	0
244	20241219	170300	9942	709	709	709	709	0
245	20241219	170200	9942	709	709	709	709	0
246	20241219	170100	9942	709	709	709	709	0
247	20241219	170000	9942	709	709	709	709	0
248	20241219	165900	9942	709	709	709	709	0
249	20241219	165800	9942	709	709	709	709	0
250	20241219	165700	9942	709	709	709	709	0
251	20241219	165600	9942	709	709	709	709	0
252	20241219	165500	9942	709	709	709	709	0
253	20241219	165400	9942	709	709	709	709	0
254	20241219	165300	9942	709	709	709	709	0
255	20241219	165200	9942	709	709	709	709	0
256	20241219	165100	9942	709	709	709	709	0
257	20241219	165000	9942	709	709	709	709	0
258	20241219	164900	9942	709	709	709	709	0
259	20241219	164800	9942	709	709	709	709	0
260	20241219	164700	9942	709	709	709	709	0
261	20241219	164600	9942	709	709	709	709	0
262	20241219	164500	9942	709	709	709	709	0
263	20241219	164400	9942	709	709	709	709	0
264	20241219	164300	9942	709	709	709	709	0
265	20241219	164200	9942	709	709	709	709	0
266	20241219	164100	9942	709	709	709	709	0
267	20241219	164000	9942	709	709	709	709	0
268	20241219	163900	9942	709	709	709	709	0
269	20241219	163800	9942	709	709	709	709	0
270	20241219	163700	9942	709	709	709	709	0
271	20241219	163600	9942	709	709	709	709	0
272	20241219	163500	9942	709	709	709	709	5
273	20241219	163400	9942	709	709	709	709	0
274	20241219	163300	9942	709	709	709	709	0
275	20241219	163200	9942	709	709	709	709	0
276	20241219	163100	9942	709	709	709	709	0
277	20241219	163000	9942	709	709	709	709	0
278	20241219	162900	9942	709	709	709	709	0
279	20241219	162800	9942	709	709	709	709	0
280	20241219	162700	9942	709	709	709	709	0
281	20241219	162600	9942	709	709	709	709	0
282	20241219	162500	9942	709	709	709	709	0
283	20241219	162400	9942	709	709	709	709	0
284	20241219	162300	9942	709	709	709	709	0
285	20241219	162200	9942	709	709	709	709	0
286	20241219	162100	9942	709	709	709	709	0
287	20241219	162000	9942	709	709	709	709	0
288	20241219	161900	9942	709	709	709	709	0
289	20241219	161800	9942	709	709	709	709	0
290	20241219	161700	9942	709	709	709	709	0
291	20241219	161600	9942	709	709	709	709	0
292	20241219	161500	9942	709	709	709	709	0
293	20241219	161400	9942	709	709	709	709	0
294	20241219	161300	9942	709	709	709	709	0
295	20241219	161200	9942	709	709	709	709	0
296	20241219	161100	9942	709	709	709	709	0
297	20241219	161000	9942	709	709	709	709	0
298	20241219	160900	9942	709	709	709	709	0
299	20241219	160800	9942	709	709	709	709	0
300	20241219	160700	9942	709	709	709	709	0
301	20241219	160600	9942	709	709	709	709	0
302	20241219	160500	9942	709	709	709	709	5
303	20241219	160400	9942	709	709	709	709	0
304	20241219	160300	9942	709	709	709	709	0
305	20241219	160200	9942	709	709	709	709	0
306	20241219	160100	9942	709	709	709	709	0
307	20241219	160000	9942	709	709	709	709	0
308	20241219	155900	9942	709	709	709	709	0
309	20241219	155800	9942	709	709	709	709	0
310	20241219	155700	9942	709	709	709	709	0
311	20241219	155600	9942	709	709	709	709	0
312	20241219	155500	9942	709	709	709	709	0
313	20241219	155400	9942	709	709	709	709	0
314	20241219	155300	9942	709	709	709	709	0
315	20241219	155200	9942	709	709	709	709	0
316	20241219	155100	9942	709	709	709	709	0
317	20241219	155000	9942	709	709	709	709	0
318	20241219	154900	9942	709	709	709	709	0
319	20241219	154800	9942	709	709	709	709	0
320	20241219	154700	9942	709	709	709	709	0
321	20241219	154600	9942	709	709	709	709	0
322	20241219	154500	9942	709	709	709	709	0
323	20241219	154400	9942	709	709	709	709	0
324	20241219	154300	9942	709	709	709	709	0
325	20241219	154200	9942	709	709	709	709	0
326	20241219	154100	9942	709	709	709	709	0
327	20241219	154000	9942	709	709	709	709	0
328	20241219	153900	9942	709	709	709	709	0
329	20241219	153800	9942	709	709	709	709	0
330	20241219	153700	9942	709	709	709	709	0
331	20241219	153600	9942	709	709	709	709	0
332	20241219	153500	9942	709	709	709	709	5
333	20241219	153400	9942	709	709	709	709	0
334	20241219	153300	9942	709	709	709	709	0
335	20241219	153200	9942	709	709	709	709	0
336	20241219	153100	9942	709	709	709	709	0
337	20241219	153000	9942	709	709	709	709	5
338	20241219	152900	6397	709	709	709	709	0
339	20241219	152800	6397	709	709	709	709	0
340	20241219	152700	6397	709	709	709	709	0
341	20241219	152600	6397	709	709	709	709	0
342	20241219	152500	6397	709	709	709	709	0
343	20241219	152400	6397	709	709	709	709	0
344	20241219	152300	6397	709	709	709	709	0
345	20241219	152200	6397	709	709	709	709	0
346	20241219	152100	6397	709	709	709	709	0
347	20241219	152000	6397	709	709	709	709	0
348	20241219	151900	6397	709	709	709	709	0
349	20241219	151800	6397	709	709	709	709	0
350	20241219	151700	6397	709	709	709	709	0
351	20241219	151600	6397	709	709	709	709	0
352	20241219	151500	6397	709	709	709	709	0
353	20241219	151400	6397	709	709	709	709	0
354	20241219	151300	6397	709	709	709	709	0
355	20241219	151200	6397	709	709	709	709	0
356	20241219	151100	6397	709	709	709	709	0
357	20241219	151000	6397	709	709	709	709	0
358	20241219	150900	6397	709	709	709	709	0
359	20241219	150800	6397	709	709	709	709	0
360	20241219	150700	6397	709	709	709	709	0
361	20241219	150600	6397	709	709	709	709	0
362	20241219	150500	6397	709	709	709	709	0
363	20241219	150400	6397	709	709	709	709	0
364	20241219	150300	6397	709	709	709	709	0
365	20241219	150200	6397	709	709	709	709	0
366	20241219	150100	6397	709	709	709	709	0
367	20241219	150000	6397	709	709	709	709	0
368	20241219	145900	6397	709	709	709	709	0
369	20241219	145800	6397	709	709	709	709	0
370	20241219	145700	6397	709	709	709	709	0
371	20241219	145600	6397	709	709	709	709	0
372	20241219	145500	6397	709	709	709	709	0
373	20241219	145400	6397	709	709	709	709	0
374	20241219	145300	6397	709	709	709	709	0
375	20241219	145200	6397	709	709	709	709	0
376	20241219	145100	6397	709	709	709	709	0
377	20241219	145000	6397	709	709	709	709	0
378	20241219	144900	6397	709	709	709	709	0
379	20241219	144800	6397	709	709	709	709	0
380	20241219	144700	6397	709	709	709	709	0
381	20241219	144600	6397	709	709	709	709	1
382	20241219	144500	5688	770	770	770	770	0
383	20241219	144400	5688	770	770	770	770	0
384	20241219	144300	5688	770	770	770	770	0
385	20241219	144200	5688	770	770	770	770	0
386	20241219	144100	5688	770	770	770	770	0
387	20241219	144000	5688	770	770	770	770	0
388	20241219	143900	5688	770	770	770	770	0
389	20241219	143800	5688	770	770	770	770	0
390	20241219	143700	5688	770	770	770	770	0
391	20241219	143600	5688	770	770	770	770	0
392	20241219	143500	5688	770	770	770	770	0
393	20241219	143400	5688	770	770	770	770	0
394	20241219	143300	5688	770	770	770	770	0
395	20241219	143200	5688	770	770	770	770	0
396	20241219	143100	5688	770	770	770	770	0
397	20241219	143000	5688	770	770	770	770	0
398	20241219	142900	5688	770	770	770	770	0
399	20241219	142800	5688	770	770	770	770	0
400	20241219	142700	5688	770	770	770	770	0
401	20241219	142600	5688	770	770	770	770	0
402	20241219	142500	5688	770	770	770	770	0
403	20241219	142400	5688	770	770	770	770	0
404	20241219	142300	5688	770	770	770	770	0
405	20241219	142200	5688	770	770	770	770	0
406	20241219	142100	5688	770	770	770	770	0
407	20241219	142000	5688	770	770	770	770	0
408	20241219	141900	5688	770	770	770	770	0
409	20241219	141800	5688	770	770	770	770	0
410	20241219	141700	5688	770	770	770	770	0
411	20241219	141600	5688	770	770	770	770	0
412	20241219	141500	5688	770	770	770	770	0
413	20241219	141400	5688	770	770	770	770	0
414	20241219	141300	5688	770	770	770	770	0
415	20241219	141200	5688	770	770	770	770	0
416	20241219	141100	5688	770	770	770	770	0
417	20241219	141000	5688	770	770	770	770	0
418	20241219	140900	5688	770	770	770	770	0
419	20241219	140800	5688	770	770	770	770	0
420	20241219	140700	5688	770	770	770	770	0
421	20241219	140600	5688	770	770	770	770	0
422	20241219	140500	5688	770	770	770	770	0
423	20241219	140400	5688	770	770	770	770	0
424	20241219	140300	5688	770	770	770	770	0
425	20241219	140200	5688	770	770	770	770	0
426	20241219	140100	5688	770	770	770	770	0
427	20241219	140000	5688	770	770	770	770	0
428	20241219	135900	5688	770	770	770	770	0
429	20241219	135800	5688	770	770	770	770	0
430	20241219	135700	5688	770	770	770	770	0
431	20241219	135600	5688	770	770	770	770	0
432	20241219	135500	5688	770	770	770	770	0
433	20241219	135400	5688	770	770	770	770	0
434	20241219	135300	5688	770	770	770	770	0
435	20241219	135200	5688	770	770	770	770	0
436	20241219	135100	5688	770	770	770	770	0
437	20241219	135000	5688	770	770	770	770	0
438	20241219	134900	5688	770	770	770	770	0
439	20241219	134800	5688	770	770	770	770	0
440	20241219	134700	5688	770	770	770	770	0
441	20241219	134600	5688	770	770	770	770	0
442	20241219	134500	5688	770	770	770	770	0
443	20241219	134400	5688	770	770	770	770	0
444	20241219	134300	5688	770	770	770	770	0
445	20241219	134200	5688	770	770	770	770	0
446	20241219	134100	5688	770	770	770	770	0
447	20241219	134000	5688	770	770	770	770	0
448	20241219	133900	5688	770	770	770	770	0
449	20241219	133800	5688	770	770	770	770	0
450	20241219	133700	5688	770	770	770	770	0
451	20241219	133600	5688	770	770	770	770	0
452	20241219	133500	5688	770	770	770	770	0
453	20241219	133400	5688	770	770	770	770	0
454	20241219	133300	5688	770	770	770	770	0
455	20241219	133200	5688	770	770	770	770	0
456	20241219	133100	5688	770	770	770	770	0
457	20241219	133000	5688	770	770	770	770	0
458	20241219	132900	5688	770	770	770	770	0
459	20241219	132800	5688	770	770	770	770	0
460	20241219	132700	5688	770	770	770	770	0
461	20241219	132600	5688	770	770	770	770	0
462	20241219	132500	5688	770	770	770	770	0
463	20241219	132400	5688	770	770	770	770	0
464	20241219	132300	5688	770	770	770	770	0
465	20241219	132200	5688	770	770	770	770	0
466	20241219	132100	5688	770	770	770	770	0
467	20241219	132000	5688	770	770	770	770	0
468	20241219	131900	5688	770	770	770	770	0
469	20241219	131800	5688	770	770	770	770	0
470	20241219	131700	5688	770	770	770	770	0
471	20241219	131600	5688	770	770	770	770	0
472	20241219	131500	5688	770	770	770	770	0
473	20241219	131400	5688	770	770	770	770	0
474	20241219	131300	5688	770	770	770	770	0
475	20241219	131200	5688	770	770	770	770	0
476	20241219	131100	5688	770	770	770	770	0
477	20241219	131000	5688	770	770	770	770	0
478	20241219	130900	5688	770	770	770	770	0
479	20241219	130800	5688	770	770	770	770	0
480	20241219	130700	5688	770	770	770	770	0
481	20241219	130600	5688	770	770	770	770	0
482	20241219	130500	5688	770	770	770	770	0
483	20241219	130400	5688	770	770	770	770	0
484	20241219	130300	5688	770	770	770	770	0
485	20241219	130200	5688	770	770	770	770	0
486	20241219	130100	5688	770	770	770	770	0
487	20241219	130000	5688	770	770	770	770	0
488	20241219	125900	5688	770	770	770	770	0
489	20241219	125800	5688	770	770	770	770	0
490	20241219	125700	5688	770	770	770	770	0
491	20241219	125600	5688	770	770	770	770	0
492	20241219	125500	5688	770	770	770	770	0
493	20241219	125400	5688	770	770	770	770	0
494	20241219	125300	5688	770	770	770	770	0
495	20241219	125200	5688	770	770	770	770	0
496	20241219	125100	5688	770	770	770	770	0
497	20241219	125000	5688	770	770	770	770	0
498	20241219	124900	5688	770	770	770	770	0
499	20241219	124800	5688	770	770	770	770	0
500	20241219	124700	5688	770	770	770	770	0
501	20241219	124600	5688	770	770	770	770	0
502	20241219	124500	5688	770	770	770	770	0
503	20241219	124400	5688	770	770	770	770	0
504	20241219	124300	5688	770	770	770	770	0
505	20241219	124200	5688	770	770	770	770	0
506	20241219	124100	5688	770	770	770	770	0
507	20241219	124000	5688	770	770	770	770	0
508	20241219	123900	5688	770	770	770	770	0
509	20241219	123800	5688	770	770	770	770	0
510	20241219	123700	5688	770	770	770	770	0
511	20241219	123600	5688	770	770	770	770	0
512	20241219	123500	5688	770	770	770	770	0
513	20241219	123400	5688	770	770	770	770	0
514	20241219	123300	5688	770	770	770	770	0
515	20241219	123200	5688	770	770	770	770	0
516	20241219	123100	5688	770	770	770	770	0
517	20241219	123000	5688	770	770	770	770	0
518	20241219	122900	5688	770	770	770	770	0
519	20241219	122800	5688	770	770	770	770	0
520	20241219	122700	5688	770	770	770	770	0
521	20241219	122600	5688	770	770	770	770	0
522	20241219	122500	5688	770	770	770	770	0
523	20241219	122400	5688	770	770	770	770	0
524	20241219	122300	5688	770	770	770	770	0
525	20241219	122200	5688	770	770	770	770	0
526	20241219	122100	5688	770	770	770	770	0
527	20241219	122000	5688	770	770	770	770	0
528	20241219	121900	5688	770	770	770	770	0
529	20241219	121800	5688	770	770	770	770	0
530	20241219	121700	5688	770	770	770	770	0
531	20241219	121600	5688	770	770	770	770	0
532	20241219	121500	5688	770	770	770	770	0
533	20241219	121400	5688	770	770	770	770	0
534	20241219	121300	5688	770	770	770	770	0
535	20241219	121200	5688	770	770	770	770	0
536	20241219	121100	5688	770	770	770	770	0
537	20241219	121000	5688	770	770	770	770	0
538	20241219	120900	5688	770	770	770	770	0
539	20241219	120800	5688	770	770	770	770	0
540	20241219	120700	5688	770	770	770	770	0
541	20241219	120600	5688	770	770	770	770	0
542	20241219	120500	5688	770	770	770	770	0
543	20241219	120400	5688	770	770	770	770	0
544	20241219	120300	5688	770	770	770	770	0
545	20241219	120200	5688	770	770	770	770	0
546	20241219	120100	5688	770	770	770	770	0
547	20241219	120000	5688	770	770	770	770	0
548	20241219	115900	5688	770	770	770	770	0
549	20241219	115800	5688	770	770	770	770	0
550	20241219	115700	5688	770	770	770	770	0
551	20241219	115600	5688	770	770	770	770	0
552	20241219	115500	5688	770	770	770	770	0
553	20241219	115400	5688	770	770	770	770	0
554	20241219	115300	5688	770	770	770	770	0
555	20241219	115200	5688	770	770	770	770	0
556	20241219	115100	5688	770	770	770	770	0
557	20241219	115000	5688	770	770	770	770	0
558	20241219	114900	5688	770	770	770	770	0
559	20241219	114800	5688	770	770	770	770	0
560	20241219	114700	5688	770	770	770	770	0
561	20241219	114600	5688	770	770	770	770	0
562	20241219	114500	5688	770	770	770	770	0
563	20241219	114400	5688	770	770	770	770	0
564	20241219	114300	5688	770	770	770	770	0
565	20241219	114200	5688	770	770	770	770	0
566	20241219	114100	5688	770	770	770	770	0
567	20241219	114000	5688	770	770	770	770	0
568	20241219	113900	5688	770	770	770	770	0
569	20241219	113800	5688	770	770	770	770	0
570	20241219	113700	5688	770	770	770	770	0
571	20241219	113600	5688	770	770	770	770	0
572	20241219	113500	5688	770	770	770	770	0
573	20241219	113400	5688	770	770	770	770	0
574	20241219	113300	5688	770	770	770	770	0
575	20241219	113200	5688	770	770	770	770	0
576	20241219	113100	5688	770	770	770	770	0
577	20241219	113000	5688	770	770	770	770	0
578	20241219	112900	5688	770	770	770	770	0
579	20241219	112800	5688	770	770	770	770	0
580	20241219	112700	5688	770	770	770	770	0
581	20241219	112600	5688	770	770	770	770	0
582	20241219	112500	5688	770	770	770	770	0
583	20241219	112400	5688	770	770	770	770	0
584	20241219	112300	5688	770	770	770	770	0
585	20241219	112200	5688	770	770	770	770	0
586	20241219	112100	5688	770	770	770	770	0
587	20241219	112000	5688	770	770	770	770	0
588	20241219	111900	5688	770	770	770	770	0
589	20241219	111800	5688	770	770	770	770	0
590	20241219	111700	5688	770	770	770	770	0
591	20241219	111600	5688	770	770	770	770	0
592	20241219	111500	5688	770	770	770	770	0
593	20241219	111400	5688	770	770	770	770	0
594	20241219	111300	5688	770	770	770	770	0
595	20241219	111200	5688	770	770	770	770	0
596	20241219	111100	5688	770	770	770	770	0
597	20241219	111000	5688	770	770	770	770	0
598	20241219	110900	5688	770	770	770	770	0
599	20241219	110800	5688	770	770	770	770	0
600	20241219	110700	5688	770	770	770	770	0
601	20241219	110600	5688	770	770	770	770	0
602	20241219	110500	5688	770	770	770	770	0
603	20241219	110400	5688	770	770	770	770	0
604	20241219	110300	5688	770	770	770	770	0
605	20241219	110200	5688	770	770	770	770	0
606	20241219	110100	5688	770	770	770	770	0
607	20241219	110000	5688	770	770	770	770	0
608	20241219	105900	5688	770	770	770	770	0
609	20241219	105800	5688	770	770	770	770	0
610	20241219	105700	5688	770	770	770	770	0
611	20241219	105600	5688	770	770	770	770	0
612	20241219	105500	5688	770	770	770	770	0
613	20241219	105400	5688	770	770	770	770	0
614	20241219	105300	5688	770	770	770	770	0
615	20241219	105200	5688	770	770	770	770	0
616	20241219	105100	5688	770	770	770	770	0
617	20241219	105000	5688	770	770	770	770	0
618	20241219	104900	5688	770	770	770	770	0
619	20241219	104800	5688	770	770	770	770	0
620	20241219	104700	5688	770	770	770	770	0
621	20241219	104600	5688	770	770	770	770	0
622	20241219	104500	5688	770	770	770	770	0
623	20241219	104400	5688	770	770	770	770	0
624	20241219	104300	5688	770	770	770	770	0
625	20241219	104200	5688	770	770	770	770	0
626	20241219	104100	5688	770	770	770	770	0
627	20241219	104000	5688	770	770	770	770	0
628	20241219	103900	5688	770	770	770	770	0
629	20241219	103800	5688	770	770	770	770	0
630	20241219	103700	5688	770	770	770	770	0
631	20241219	103600	5688	770	770	770	770	0
632	20241219	103500	5688	770	770	770	770	0
633	20241219	103400	5688	770	770	770	770	0
634	20241219	103300	5688	770	770	770	770	0
635	20241219	103200	5688	770	770	770	770	0
636	20241219	103100	5688	770	770	770	770	0
637	20241219	103000	5688	770	770	770	770	0
638	20241219	102900	5688	770	770	770	770	0
639	20241219	102800	5688	770	770	770	770	0
640	20241219	102700	5688	770	770	770	770	0
641	20241219	102600	5688	770	770	770	770	0
642	20241219	102500	5688	770	770	770	770	0
643	20241219	102400	5688	770	770	770	770	0
644	20241219	102300	5688	770	770	770	770	0
645	20241219	102200	5688	770	770	770	770	0
646	20241219	102100	5688	770	770	770	770	0
647	20241219	102000	5688	770	770	770	770	0
648	20241219	101900	5688	770	770	770	770	0
649	20241219	101800	5688	770	770	770	770	0
650	20241219	101700	5688	770	770	770	770	0
651	20241219	101600	5688	770	770	770	770	0
652	20241219	101500	5688	770	770	770	770	0
653	20241219	101400	5688	770	770	770	770	0
654	20241219	101300	5688	770	770	770	770	0
655	20241219	101200	5688	770	770	770	770	0
656	20241219	101100	5688	770	770	770	770	0
657	20241219	101000	5688	770	770	770	770	0
658	20241219	100900	5688	770	770	770	770	0
659	20241219	100800	5688	770	770	770	770	0
660	20241219	100700	5688	770	770	770	770	0
661	20241219	100600	5688	770	770	770	770	0
662	20241219	100500	5688	770	770	770	770	0
663	20241219	100400	5688	770	770	770	770	0
664	20241219	100300	5688	770	770	770	770	0
665	20241219	100200	5688	770	770	770	770	0
666	20241219	100100	5688	770	770	770	770	0
667	20241219	100000	5688	770	770	770	770	0
668	20241219	095900	5688	770	770	770	770	0
669	20241219	095800	5688	770	770	770	770	0
670	20241219	095700	5688	770	770	770	770	0
671	20241219	095600	5688	770	770	770	770	0
672	20241219	095500	5688	770	770	770	770	0
673	20241219	095400	5688	770	770	770	770	0
674	20241219	095300	5688	770	770	770	770	0
675	20241219	095200	5688	770	770	770	770	0
676	20241219	095100	5688	770	770	770	770	0
677	20241219	095000	5688	770	770	770	770	0
678	20241219	094900	5688	770	770	770	770	0
679	20241219	094800	5688	770	770	770	770	0
680	20241219	094700	5688	770	770	770	770	0
681	20241219	094600	5688	770	770	770	770	1
682	20241219	094500	4918	613	613	613	613	0
683	20241219	094400	4918	613	613	613	613	0
684	20241219	094300	4918	613	613	613	613	0
685	20241219	094200	4918	613	613	613	613	0
686	20241219	094100	4918	613	613	613	613	0
687	20241219	094000	4918	613	613	613	613	0
688	20241219	093900	4918	613	613	613	613	0
689	20241219	093800	4918	613	613	613	613	0
690	20241219	093700	4918	613	613	613	613	2
691	20241219	093600	3692	770	770	770	770	0
692	20241219	093500	3692	770	770	770	770	0
693	20241219	093400	3692	770	770	770	770	0
694	20241219	093300	3692	770	770	770	770	0
695	20241219	093200	3692	770	770	770	770	0
696	20241219	093100	3692	770	770	770	770	0
697	20241219	093000	3692	770	770	770	770	0
698	20241219	092900	3692	770	770	770	770	0
699	20241219	092800	3692	770	770	770	770	0
700	20241219	092700	3692	770	770	770	770	0
701	20241219	092600	3692	770	770	770	770	1
702	20241219	092500	2922	612	612	612	612	0
703	20241219	092400	2922	612	612	612	612	0
704	20241219	092300	2922	612	612	612	612	1
705	20241219	092200	2310	770	770	770	770	0
706	20241219	092100	2310	770	770	770	770	0
707	20241219	092000	2310	770	770	770	770	0
708	20241219	091900	2310	770	770	770	770	3
709	20241219	091800	0	719	719	719	719	0
710	20241219	091700	0	719	719	719	719	0
711	20241219	091600	0	719	719	719	719	0
712	20241219	091500	0	719	719	719	719	0
713	20241219	091400	0	719	719	719	719	0
714	20241219	091300	0	719	719	719	719	0
715	20241219	091200	0	719	719	719	719	0
716	20241219	091100	0	719	719	719	719	0
717	20241219	091000	0	719	719	719	719	0
718	20241219	090900	0	719	719	719	719	0
719	20241219	090800	0	719	719	719	719	0
720	20241219	090700	0	719	719	719	719	0
721	20241219	090600	0	719	719	719	719	0
722	20241219	090500	0	719	719	719	719	0
723	20241219	090400	0	719	719	719	719	0
724	20241219	090300	0	719	719	719	719	0
725	20241219	090200	0	719	719	719	719	0
726	20241219	090100	0	719	719	719	719	0
727	20241219	090000	0	719	719	719	719	0