KissMeData/234070/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	205300	15611464	949	949	949	949	1
3	20241204	205200	15611464	949	949	949	949	0
4	20241204	205100	15611464	949	949	949	949	0
5	20241204	205000	15611464	949	949	949	949	0
6	20241204	204900	15611464	949	949	949	949	0
7	20241204	204800	15611464	949	949	949	949	0
8	20241204	204700	15611464	949	949	949	949	0
9	20241204	204600	15611464	949	949	949	949	0
10	20241204	204500	15611464	949	949	949	949	0
11	20241204	204400	15611464	949	949	949	949	0
12	20241204	204300	15611464	949	949	949	949	0
13	20241204	204200	15611464	949	949	949	949	0
14	20241204	204100	15611464	949	949	949	949	0
15	20241204	204000	15611464	949	949	949	949	0
16	20241204	203900	15611464	949	949	949	949	0
17	20241204	203800	15611464	949	949	949	949	0
18	20241204	203700	15611464	949	949	949	949	0
19	20241204	203600	15611464	949	949	949	949	0
20	20241204	203500	15611464	949	949	949	949	0
21	20241204	203400	15611464	949	949	949	949	0
22	20241204	203300	15611464	949	949	949	949	0
23	20241204	203200	15611464	949	949	949	949	0
24	20241204	203100	15611464	949	949	949	949	0
25	20241204	203000	15611464	949	949	949	949	0
26	20241204	202900	15611464	949	949	949	949	0
27	20241204	202800	15611464	949	949	949	949	0
28	20241204	202700	15611464	949	949	949	949	0
29	20241204	202600	15611464	949	949	949	949	0
30	20241204	202500	15611464	949	949	949	949	0
31	20241204	202400	15611464	949	949	949	949	0
32	20241204	202300	15611464	949	949	949	949	1
33	20241204	202200	15611464	949	949	949	949	0
34	20241204	202100	15611464	949	949	949	949	0
35	20241204	202000	15611464	949	949	949	949	0
36	20241204	201900	15611464	949	949	949	949	0
37	20241204	201800	15611464	949	949	949	949	0
38	20241204	201700	15611464	949	949	949	949	0
39	20241204	201600	15611464	949	949	949	949	0
40	20241204	201500	15611464	949	949	949	949	0
41	20241204	201400	15611464	949	949	949	949	0
42	20241204	201300	15611464	949	949	949	949	0
43	20241204	201200	15611464	949	949	949	949	0
44	20241204	201100	15611464	949	949	949	949	0
45	20241204	201000	15611464	949	949	949	949	0
46	20241204	200900	15611464	949	949	949	949	0
47	20241204	200800	15611464	949	949	949	949	0
48	20241204	200700	15611464	949	949	949	949	0
49	20241204	200600	15611464	949	949	949	949	0
50	20241204	200500	15611464	949	949	949	949	0
51	20241204	200400	15611464	949	949	949	949	0
52	20241204	200300	15611464	949	949	949	949	0
53	20241204	200200	15611464	949	949	949	949	0
54	20241204	200100	15611464	949	949	949	949	0
55	20241204	200000	15611464	949	949	949	949	0
56	20241204	195900	15611464	949	949	949	949	0
57	20241204	195800	15611464	949	949	949	949	0
58	20241204	195700	15611464	949	949	949	949	0
59	20241204	195600	15611464	949	949	949	949	0
60	20241204	195500	15611464	949	949	949	949	0
61	20241204	195400	15611464	949	949	949	949	0
62	20241204	195300	15611464	949	949	949	949	1
63	20241204	195200	15611464	949	949	949	949	0
64	20241204	195100	15611464	949	949	949	949	0
65	20241204	195000	15611464	949	949	949	949	0
66	20241204	194900	15611464	949	949	949	949	0
67	20241204	194800	15611464	949	949	949	949	0
68	20241204	194700	15611464	949	949	949	949	0
69	20241204	194600	15611464	949	949	949	949	0
70	20241204	194500	15611464	949	949	949	949	0
71	20241204	194400	15611464	949	949	949	949	0
72	20241204	194300	15611464	949	949	949	949	0
73	20241204	194200	15611464	949	949	949	949	0
74	20241204	194100	15611464	949	949	949	949	0
75	20241204	194000	15611464	949	949	949	949	0
76	20241204	193900	15611464	949	949	949	949	0
77	20241204	193800	15611464	949	949	949	949	0
78	20241204	193700	15611464	949	949	949	949	0
79	20241204	193600	15611464	949	949	949	949	0
80	20241204	193500	15611464	949	949	949	949	0
81	20241204	193400	15611464	949	949	949	949	0
82	20241204	193300	15611464	949	949	949	949	0
83	20241204	193200	15611464	949	949	949	949	0
84	20241204	193100	15611464	949	949	949	949	0
85	20241204	193000	15611464	949	949	949	949	0
86	20241204	192900	15611464	949	949	949	949	0
87	20241204	192800	15611464	949	949	949	949	0
88	20241204	192700	15611464	949	949	949	949	0
89	20241204	192600	15611464	949	949	949	949	0
90	20241204	192500	15611464	949	949	949	949	0
91	20241204	192400	15611464	949	949	949	949	0
92	20241204	192300	15611464	949	949	949	949	1
93	20241204	192200	15611464	949	949	949	949	0
94	20241204	192100	15611464	949	949	949	949	0
95	20241204	192000	15611464	949	949	949	949	0
96	20241204	191900	15611464	949	949	949	949	0
97	20241204	191800	15611464	949	949	949	949	0
98	20241204	191700	15611464	949	949	949	949	0
99	20241204	191600	15611464	949	949	949	949	0
100	20241204	191500	15611464	949	949	949	949	0
101	20241204	191400	15611464	949	949	949	949	0
102	20241204	191300	15611464	949	949	949	949	0
103	20241204	191200	15611464	949	949	949	949	0
104	20241204	191100	15611464	949	949	949	949	0
105	20241204	191000	15611464	949	949	949	949	0
106	20241204	190900	15611464	949	949	949	949	0
107	20241204	190800	15611464	949	949	949	949	0
108	20241204	190700	15611464	949	949	949	949	0
109	20241204	190600	15611464	949	949	949	949	0
110	20241204	190500	15611464	949	949	949	949	0
111	20241204	190400	15611464	949	949	949	949	0
112	20241204	190300	15611464	949	949	949	949	0
113	20241204	190200	15611464	949	949	949	949	0
114	20241204	190100	15611464	949	949	949	949	0
115	20241204	190000	15611464	949	949	949	949	0
116	20241204	185900	15611464	949	949	949	949	0
117	20241204	185800	15611464	949	949	949	949	0
118	20241204	185700	15611464	949	949	949	949	0
119	20241204	185600	15611464	949	949	949	949	0
120	20241204	185500	15611464	949	949	949	949	0
121	20241204	185400	15611464	949	949	949	949	0
122	20241204	185300	15611464	949	949	949	949	1
123	20241204	185200	15611464	949	949	949	949	0
124	20241204	185100	15611464	949	949	949	949	0
125	20241204	185000	15611464	949	949	949	949	0
126	20241204	184900	15611464	949	949	949	949	0
127	20241204	184800	15611464	949	949	949	949	0
128	20241204	184700	15611464	949	949	949	949	0
129	20241204	184600	15611464	949	949	949	949	0
130	20241204	184500	15611464	949	949	949	949	0
131	20241204	184400	15611464	949	949	949	949	0
132	20241204	184300	15611464	949	949	949	949	0
133	20241204	184200	15611464	949	949	949	949	0
134	20241204	184100	15611464	949	949	949	949	0
135	20241204	184000	15611464	949	949	949	949	0
136	20241204	183900	15611464	949	949	949	949	0
137	20241204	183800	15611464	949	949	949	949	0
138	20241204	183700	15611464	949	949	949	949	0
139	20241204	183600	15611464	949	949	949	949	0
140	20241204	183500	15611464	949	949	949	949	0
141	20241204	183400	15611464	949	949	949	949	0
142	20241204	183300	15611464	949	949	949	949	0
143	20241204	183200	15611464	949	949	949	949	0
144	20241204	183100	15611464	949	949	949	949	0
145	20241204	183000	15611464	949	949	949	949	0
146	20241204	182900	15611464	949	949	949	949	0
147	20241204	182800	15611464	949	949	949	949	0
148	20241204	182700	15611464	949	949	949	949	0
149	20241204	182600	15611464	949	949	949	949	0
150	20241204	182500	15611464	949	949	949	949	0
151	20241204	182400	15611464	949	949	949	949	0
152	20241204	182300	15611464	949	949	949	949	1
153	20241204	182200	15611464	949	949	949	949	0
154	20241204	182100	15611464	949	949	949	949	0
155	20241204	182000	15611464	949	949	949	949	0
156	20241204	181900	15611464	949	949	949	949	0
157	20241204	181800	15611464	949	949	949	949	0
158	20241204	181700	15611464	949	949	949	949	0
159	20241204	181600	15611464	949	949	949	949	0
160	20241204	181500	15611464	949	949	949	949	0
161	20241204	181400	15611464	949	949	949	949	0
162	20241204	181300	15611464	949	949	949	949	0
163	20241204	181200	15611464	949	949	949	949	0
164	20241204	181100	15611464	949	949	949	949	0
165	20241204	181000	15611464	949	949	949	949	0
166	20241204	180900	15611464	949	949	949	949	0
167	20241204	180800	15611464	949	949	949	949	0
168	20241204	180700	15611464	949	949	949	949	0
169	20241204	180600	15611464	949	949	949	949	0
170	20241204	180500	15611464	949	949	949	949	0
171	20241204	180400	15611464	949	949	949	949	0
172	20241204	180300	15611464	949	949	949	949	0
173	20241204	180200	15611464	949	949	949	949	0
174	20241204	180100	15611464	949	949	949	949	0
175	20241204	180000	15611464	949	949	949	949	0
176	20241204	175900	15611464	949	949	949	949	0
177	20241204	175800	15611464	949	949	949	949	0
178	20241204	175700	15611464	949	949	949	949	0
179	20241204	175600	15611464	949	949	949	949	0
180	20241204	175500	15611464	949	949	949	949	0
181	20241204	175400	15611464	949	949	949	949	0
182	20241204	175300	15611464	949	949	949	949	1
183	20241204	175200	15611464	949	949	949	949	0
184	20241204	175100	15611464	949	949	949	949	0
185	20241204	175000	15611464	949	949	949	949	0
186	20241204	174900	15611464	949	949	949	949	0
187	20241204	174800	15611464	949	949	949	949	0
188	20241204	174700	15611464	949	949	949	949	0
189	20241204	174600	15611464	949	949	949	949	0
190	20241204	174500	15611464	949	949	949	949	0
191	20241204	174400	15611464	949	949	949	949	0
192	20241204	174300	15611464	949	949	949	949	0
193	20241204	174200	15611464	949	949	949	949	0
194	20241204	174100	15611464	949	949	949	949	0
195	20241204	174000	15611464	949	949	949	949	0
196	20241204	173900	15611464	949	949	949	949	0
197	20241204	173800	15611464	949	949	949	949	0
198	20241204	173700	15611464	949	949	949	949	0
199	20241204	173600	15611464	949	949	949	949	0
200	20241204	173500	15611464	949	949	949	949	0
201	20241204	173400	15611464	949	949	949	949	0
202	20241204	173300	15611464	949	949	949	949	0
203	20241204	173200	15611464	949	949	949	949	0
204	20241204	173100	15611464	949	949	949	949	0
205	20241204	173000	15611464	949	949	949	949	0
206	20241204	172900	15611464	949	949	949	949	0
207	20241204	172800	15611464	949	949	949	949	0
208	20241204	172700	15611464	949	949	949	949	0
209	20241204	172600	15611464	949	949	949	949	0
210	20241204	172500	15611464	949	949	949	949	0
211	20241204	172400	15611464	949	949	949	949	0
212	20241204	172300	15611464	949	949	949	949	1
213	20241204	172200	15611464	949	949	949	949	0
214	20241204	172100	15611464	949	949	949	949	0
215	20241204	172000	15611464	949	949	949	949	0
216	20241204	171900	15611464	949	949	949	949	0
217	20241204	171800	15611464	949	949	949	949	0
218	20241204	171700	15611464	949	949	949	949	0
219	20241204	171600	15611464	949	949	949	949	0
220	20241204	171500	15611464	949	949	949	949	0
221	20241204	171400	15611464	949	949	949	949	0
222	20241204	171300	15611464	949	949	949	949	0
223	20241204	171200	15611464	949	949	949	949	0
224	20241204	171100	15611464	949	949	949	949	0
225	20241204	171000	15611464	949	949	949	949	0
226	20241204	170900	15611464	949	949	949	949	0
227	20241204	170800	15611464	949	949	949	949	0
228	20241204	170700	15611464	949	949	949	949	0
229	20241204	170600	15611464	949	949	949	949	0
230	20241204	170500	15611464	949	949	949	949	0
231	20241204	170400	15611464	949	949	949	949	0
232	20241204	170300	15611464	949	949	949	949	0
233	20241204	170200	15611464	949	949	949	949	0
234	20241204	170100	15611464	949	949	949	949	0
235	20241204	170000	15611464	949	949	949	949	0
236	20241204	165900	15611464	949	949	949	949	0
237	20241204	165800	15611464	949	949	949	949	0
238	20241204	165700	15611464	949	949	949	949	0
239	20241204	165600	15611464	949	949	949	949	0
240	20241204	165500	15611464	949	949	949	949	0
241	20241204	165400	15611464	949	949	949	949	0
242	20241204	165300	15611464	949	949	949	949	1
243	20241204	165200	15611464	949	949	949	949	0
244	20241204	165100	15611464	949	949	949	949	0
245	20241204	165000	15611464	949	949	949	949	0
246	20241204	164900	15611464	949	949	949	949	0
247	20241204	164800	15611464	949	949	949	949	0
248	20241204	164700	15611464	949	949	949	949	0
249	20241204	164600	15611464	949	949	949	949	0
250	20241204	164500	15611464	949	949	949	949	0
251	20241204	164400	15611464	949	949	949	949	0
252	20241204	164300	15611464	949	949	949	949	0
253	20241204	164200	15611464	949	949	949	949	0
254	20241204	164100	15611464	949	949	949	949	0
255	20241204	164000	15611464	949	949	949	949	0
256	20241204	163900	15611464	949	949	949	949	0
257	20241204	163800	15611464	949	949	949	949	0
258	20241204	163700	15611464	949	949	949	949	0
259	20241204	163600	15611464	949	949	949	949	0
260	20241204	163500	15611464	949	949	949	949	0
261	20241204	163400	15611464	949	949	949	949	0
262	20241204	163300	15611464	949	949	949	949	0
263	20241204	163200	15611464	949	949	949	949	0
264	20241204	163100	15611464	949	949	949	949	0
265	20241204	163000	15611464	949	949	949	949	0
266	20241204	162900	15611464	949	949	949	949	0
267	20241204	162800	15611464	949	949	949	949	0
268	20241204	162700	15611464	949	949	949	949	0
269	20241204	162600	15611464	949	949	949	949	0
270	20241204	162500	15611464	949	949	949	949	0
271	20241204	162400	15611464	949	949	949	949	0
272	20241204	162300	15611464	949	949	949	949	1
273	20241204	162200	15611464	949	949	949	949	0
274	20241204	162100	15611464	949	949	949	949	0
275	20241204	162000	15611464	949	949	949	949	0
276	20241204	161900	15611464	949	949	949	949	0
277	20241204	161800	15611464	949	949	949	949	0
278	20241204	161700	15611464	949	949	949	949	0
279	20241204	161600	15611464	949	949	949	949	0
280	20241204	161500	15611464	949	949	949	949	0
281	20241204	161400	15611464	949	949	949	949	0
282	20241204	161300	15611464	949	949	949	949	0
283	20241204	161200	15611464	949	949	949	949	0
284	20241204	161100	15611464	949	949	949	949	0
285	20241204	161000	15611464	949	949	949	949	0
286	20241204	160900	15611464	949	949	949	949	0
287	20241204	160800	15611464	949	949	949	949	0
288	20241204	160700	15611464	949	949	949	949	0
289	20241204	160600	15611464	949	949	949	949	0
290	20241204	160500	15611464	949	949	949	949	0
291	20241204	160400	15611464	949	949	949	949	0
292	20241204	160300	15611464	949	949	949	949	0
293	20241204	160200	15611464	949	949	949	949	0
294	20241204	160100	15611464	949	949	949	949	0
295	20241204	160000	15611464	949	949	949	949	0
296	20241204	155900	15611464	949	949	949	949	0
297	20241204	155800	15611464	949	949	949	949	0
298	20241204	155700	15611464	949	949	949	949	0
299	20241204	155600	15611464	949	949	949	949	0
300	20241204	155500	15611464	949	949	949	949	0
301	20241204	155400	15611464	949	949	949	949	0
302	20241204	155300	15611464	949	949	949	949	1
303	20241204	155200	15611464	949	949	949	949	0
304	20241204	155100	15611464	949	949	949	949	0
305	20241204	155000	15611464	949	949	949	949	0
306	20241204	154900	15611464	949	949	949	949	0
307	20241204	154800	15611464	949	949	949	949	0
308	20241204	154700	15611464	949	949	949	949	0
309	20241204	154600	15611464	949	949	949	949	0
310	20241204	154500	15611464	949	949	949	949	0
311	20241204	154400	15611464	949	949	949	949	0
312	20241204	154300	15611464	949	949	949	949	0
313	20241204	154200	15611464	949	949	949	949	0
314	20241204	154100	15611464	949	949	949	949	0
315	20241204	154000	15611464	949	949	949	949	0
316	20241204	153900	15611464	949	949	949	949	0
317	20241204	153800	15611464	949	949	949	949	0
318	20241204	153700	15611464	949	949	949	949	0
319	20241204	153600	15611464	949	949	949	949	0
320	20241204	153500	15611464	949	949	949	949	0
321	20241204	153400	15611464	949	949	949	949	0
322	20241204	153300	15611464	949	949	949	949	0
323	20241204	153200	15611464	949	949	949	949	0
324	20241204	153100	15611464	949	949	949	949	0
325	20241204	153000	15611464	949	949	949	949	1
326	20241204	152900	15610515	949	949	949	949	0
327	20241204	152800	15610515	949	949	949	949	0
328	20241204	152700	15610515	949	949	949	949	0
329	20241204	152600	15610515	949	949	949	949	0
330	20241204	152500	15610515	949	949	949	949	0
331	20241204	152400	15610515	949	949	949	949	0
332	20241204	152300	15610515	949	949	949	949	0
333	20241204	152200	15610515	949	949	949	949	0
334	20241204	152100	15610515	949	949	949	949	0
335	20241204	152000	15610515	949	949	949	949	0
336	20241204	151900	15610515	949	949	949	949	0
337	20241204	151800	15610515	949	949	949	949	0
338	20241204	151700	15610515	949	949	949	949	0
339	20241204	151600	15610515	949	949	949	949	0
340	20241204	151500	15610515	949	949	949	949	0
341	20241204	151400	15610515	949	949	949	949	0
342	20241204	151300	15610515	949	949	949	949	0
343	20241204	151200	15610515	949	949	949	949	0
344	20241204	151100	15610515	949	949	949	949	0
345	20241204	151000	15610515	949	949	949	949	0
346	20241204	150900	15610515	949	949	949	949	0
347	20241204	150800	15610515	949	949	949	949	0
348	20241204	150700	15610515	949	949	949	949	0
349	20241204	150600	15610515	949	949	949	949	0
350	20241204	150500	15610515	949	949	949	949	0
351	20241204	150400	15610515	949	949	949	949	0
352	20241204	150300	15610515	949	949	949	949	0
353	20241204	150200	15610515	949	949	949	949	0
354	20241204	150100	15610515	949	949	949	949	0
355	20241204	150000	15610515	949	949	949	949	0
356	20241204	145900	15610515	949	949	949	949	5
357	20241204	145800	15605770	949	949	949	949	0
358	20241204	145700	15605770	949	949	949	949	0
359	20241204	145600	15605770	949	949	949	949	0
360	20241204	145500	15605770	949	949	949	949	0
361	20241204	145400	15605770	949	949	949	949	0
362	20241204	145300	15605770	949	949	949	949	0
363	20241204	145200	15605770	949	949	949	949	0
364	20241204	145100	15605770	949	949	949	949	0
365	20241204	145000	15605770	949	949	949	949	0
366	20241204	144900	15605770	949	949	949	949	0
367	20241204	144800	15605770	949	949	949	949	0
368	20241204	144700	15605770	949	949	949	949	0
369	20241204	144600	15605770	949	949	949	949	20
370	20241204	144500	15586790	949	949	949	949	0
371	20241204	144400	15586790	949	949	949	949	30
372	20241204	144300	15558320	949	949	949	949	5
373	20241204	144200	15553575	950	950	950	950	0
374	20241204	144100	15553575	950	950	950	950	10
375	20241204	144000	15544075	894	894	894	894	0
376	20241204	143900	15544075	894	894	894	894	0
377	20241204	143800	15544075	894	894	894	894	0
378	20241204	143700	15544075	894	894	894	894	0
379	20241204	143600	15544075	894	894	894	894	0
380	20241204	143500	15544075	894	894	894	894	100
381	20241204	143400	15454675	893	893	893	893	0
382	20241204	143300	15454675	893	893	893	893	0
383	20241204	143200	15454675	893	893	893	893	1000
384	20241204	143100	14561675	893	891	893	891	14919
385	20241204	143000	1241111	891	891	891	891	8
386	20241204	142900	1233983	891	891	891	891	2
387	20241204	142800	1232201	892	892	892	892	0
388	20241204	142700	1232201	892	892	892	892	0
389	20241204	142600	1232201	892	892	892	892	0
390	20241204	142500	1232201	892	892	892	892	0
391	20241204	142400	1232201	892	892	892	892	0
392	20241204	142300	1232201	892	892	892	892	0
393	20241204	142200	1232201	892	892	892	892	0
394	20241204	142100	1232201	892	892	892	892	0
395	20241204	142000	1232201	892	892	892	892	0
396	20241204	141900	1232201	892	892	892	892	0
397	20241204	141800	1232201	892	892	892	892	0
398	20241204	141700	1232201	892	892	892	892	0
399	20241204	141600	1232201	892	892	892	892	0
400	20241204	141500	1232201	892	892	892	892	0
401	20241204	141400	1232201	892	892	892	892	0
402	20241204	141300	1232201	892	892	892	892	0
403	20241204	141200	1232201	892	892	892	892	0
404	20241204	141100	1232201	892	892	892	892	0
405	20241204	141000	1232201	892	892	892	892	0
406	20241204	140900	1232201	892	892	892	892	0
407	20241204	140800	1232201	892	892	892	892	0
408	20241204	140700	1232201	892	892	892	892	0
409	20241204	140600	1232201	892	892	892	892	0
410	20241204	140500	1232201	892	892	892	892	0
411	20241204	140400	1232201	892	892	892	892	0
412	20241204	140300	1232201	892	892	892	892	0
413	20241204	140200	1232201	892	892	892	892	0
414	20241204	140100	1232201	892	892	892	892	0
415	20241204	140000	1232201	892	892	892	892	0
416	20241204	135900	1232201	892	892	892	892	0
417	20241204	135800	1232201	892	892	892	892	0
418	20241204	135700	1232201	892	892	892	892	0
419	20241204	135600	1232201	892	892	892	892	0
420	20241204	135500	1232201	892	892	892	892	0
421	20241204	135400	1232201	892	892	892	892	0
422	20241204	135300	1232201	892	892	892	892	0
423	20241204	135200	1232201	892	892	892	892	0
424	20241204	135100	1232201	892	892	892	892	0
425	20241204	135000	1232201	892	892	892	892	0
426	20241204	134900	1232201	892	892	892	892	0
427	20241204	134800	1232201	892	892	892	892	0
428	20241204	134700	1232201	892	892	892	892	0
429	20241204	134600	1232201	892	892	892	892	0
430	20241204	134500	1232201	892	892	892	892	0
431	20241204	134400	1232201	892	892	892	892	0
432	20241204	134300	1232201	892	892	892	892	0
433	20241204	134200	1232201	892	892	892	892	0
434	20241204	134100	1232201	892	892	892	892	0
435	20241204	134000	1232201	892	892	892	892	0
436	20241204	133900	1232201	892	892	892	892	0
437	20241204	133800	1232201	892	892	892	892	0
438	20241204	133700	1232201	892	892	892	892	0
439	20241204	133600	1232201	892	892	892	892	0
440	20241204	133500	1232201	892	892	892	892	0
441	20241204	133400	1232201	892	892	892	892	0
442	20241204	133300	1232201	892	892	892	892	0
443	20241204	133200	1232201	892	892	892	892	0
444	20241204	133100	1232201	892	892	892	892	0
445	20241204	133000	1232201	892	892	892	892	0
446	20241204	132900	1232201	892	892	892	892	0
447	20241204	132800	1232201	892	892	892	892	0
448	20241204	132700	1232201	892	892	892	892	0
449	20241204	132600	1232201	892	892	892	892	0
450	20241204	132500	1232201	892	892	892	892	0
451	20241204	132400	1232201	892	892	892	892	0
452	20241204	132300	1232201	892	892	892	892	0
453	20241204	132200	1232201	892	892	892	892	0
454	20241204	132100	1232201	892	892	892	892	0
455	20241204	132000	1232201	892	892	892	892	0
456	20241204	131900	1232201	892	892	892	892	0
457	20241204	131800	1232201	892	892	892	892	0
458	20241204	131700	1232201	892	892	892	892	0
459	20241204	131600	1232201	892	892	892	892	0
460	20241204	131500	1232201	892	892	892	892	0
461	20241204	131400	1232201	892	892	892	892	0
462	20241204	131300	1232201	892	892	892	892	0
463	20241204	131200	1232201	892	892	892	892	0
464	20241204	131100	1232201	892	892	892	892	0
465	20241204	131000	1232201	892	892	892	892	0
466	20241204	130900	1232201	892	892	892	892	0
467	20241204	130800	1232201	892	892	892	892	0
468	20241204	130700	1232201	892	892	892	892	0
469	20241204	130600	1232201	892	892	892	892	0
470	20241204	130500	1232201	892	892	892	892	0
471	20241204	130400	1232201	892	892	892	892	0
472	20241204	130300	1232201	892	892	892	892	0
473	20241204	130200	1232201	892	892	892	892	0
474	20241204	130100	1232201	892	892	892	892	0
475	20241204	130000	1232201	892	892	892	892	0
476	20241204	125900	1232201	892	892	892	892	0
477	20241204	125800	1232201	892	892	892	892	0
478	20241204	125700	1232201	892	892	892	892	0
479	20241204	125600	1232201	892	892	892	892	0
480	20241204	125500	1232201	892	892	892	892	0
481	20241204	125400	1232201	892	892	892	892	0
482	20241204	125300	1232201	892	892	892	892	0
483	20241204	125200	1232201	892	892	892	892	0
484	20241204	125100	1232201	892	892	892	892	0
485	20241204	125000	1232201	892	892	892	892	0
486	20241204	124900	1232201	892	892	892	892	0
487	20241204	124800	1232201	892	892	892	892	0
488	20241204	124700	1232201	892	892	892	892	0
489	20241204	124600	1232201	892	892	892	892	0
490	20241204	124500	1232201	892	892	892	892	0
491	20241204	124400	1232201	892	892	892	892	0
492	20241204	124300	1232201	892	892	892	892	0
493	20241204	124200	1232201	892	892	892	892	0
494	20241204	124100	1232201	892	892	892	892	0
495	20241204	124000	1232201	892	892	892	892	0
496	20241204	123900	1232201	892	892	892	892	0
497	20241204	123800	1232201	892	892	892	892	0
498	20241204	123700	1232201	892	892	892	892	0
499	20241204	123600	1232201	892	892	892	892	0
500	20241204	123500	1232201	892	892	892	892	0
501	20241204	123400	1232201	892	892	892	892	0
502	20241204	123300	1232201	892	892	892	892	0
503	20241204	123200	1232201	892	892	892	892	0
504	20241204	123100	1232201	892	892	892	892	0
505	20241204	123000	1232201	892	892	892	892	0
506	20241204	122900	1232201	892	892	892	892	0
507	20241204	122800	1232201	892	892	892	892	0
508	20241204	122700	1232201	892	892	892	892	0
509	20241204	122600	1232201	892	892	892	892	0
510	20241204	122500	1232201	892	892	892	892	0
511	20241204	122400	1232201	892	892	892	892	0
512	20241204	122300	1232201	892	892	892	892	0
513	20241204	122200	1232201	892	892	892	892	0
514	20241204	122100	1232201	892	892	892	892	0
515	20241204	122000	1232201	892	892	892	892	0
516	20241204	121900	1232201	892	892	892	892	0
517	20241204	121800	1232201	892	892	892	892	0
518	20241204	121700	1232201	892	892	892	892	0
519	20241204	121600	1232201	892	892	892	892	0
520	20241204	121500	1232201	892	892	892	892	0
521	20241204	121400	1232201	892	892	892	892	0
522	20241204	121300	1232201	892	892	892	892	0
523	20241204	121200	1232201	892	892	892	892	0
524	20241204	121100	1232201	892	892	892	892	0
525	20241204	121000	1232201	892	892	892	892	0
526	20241204	120900	1232201	892	892	892	892	0
527	20241204	120800	1232201	892	892	892	892	0
528	20241204	120700	1232201	892	892	892	892	0
529	20241204	120600	1232201	892	892	892	892	0
530	20241204	120500	1232201	892	892	892	892	0
531	20241204	120400	1232201	892	892	892	892	0
532	20241204	120300	1232201	892	892	892	892	1
533	20241204	120200	1231309	893	893	893	893	0
534	20241204	120100	1231309	893	893	893	893	0
535	20241204	120000	1231309	893	893	893	893	0
536	20241204	115900	1231309	893	893	893	893	0
537	20241204	115800	1231309	893	893	893	893	0
538	20241204	115700	1231309	893	893	893	893	0
539	20241204	115600	1231309	893	893	893	893	0
540	20241204	115500	1231309	893	893	893	893	0
541	20241204	115400	1231309	893	893	893	893	0
542	20241204	115300	1231309	893	893	893	893	0
543	20241204	115200	1231309	893	893	893	893	0
544	20241204	115100	1231309	893	893	893	893	0
545	20241204	115000	1231309	893	893	893	893	0
546	20241204	114900	1231309	893	893	893	893	0
547	20241204	114800	1231309	893	893	893	893	0
548	20241204	114700	1231309	893	893	893	893	0
549	20241204	114600	1231309	893	893	893	893	0
550	20241204	114500	1231309	893	893	893	893	0
551	20241204	114400	1231309	893	893	893	893	0
552	20241204	114300	1231309	893	893	893	893	0
553	20241204	114200	1231309	893	893	893	893	0
554	20241204	114100	1231309	893	893	893	893	0
555	20241204	114000	1231309	893	893	893	893	0
556	20241204	113900	1231309	893	893	893	893	0
557	20241204	113800	1231309	893	893	893	893	0
558	20241204	113700	1231309	893	893	893	893	0
559	20241204	113600	1231309	893	893	893	893	0
560	20241204	113500	1231309	893	893	893	893	0
561	20241204	113400	1231309	893	893	893	893	0
562	20241204	113300	1231309	893	893	893	893	0
563	20241204	113200	1231309	893	893	893	893	0
564	20241204	113100	1231309	893	893	893	893	0
565	20241204	113000	1231309	893	893	893	893	0
566	20241204	112900	1231309	893	893	893	893	1
567	20241204	112800	1230416	850	850	850	850	0
568	20241204	112700	1230416	850	850	850	850	0
569	20241204	112600	1230416	850	850	850	850	0
570	20241204	112500	1230416	850	850	850	850	0
571	20241204	112400	1230416	850	850	850	850	0
572	20241204	112300	1230416	850	850	850	850	0
573	20241204	112200	1230416	850	850	850	850	0
574	20241204	112100	1230416	850	850	850	850	0
575	20241204	112000	1230416	850	850	850	850	0
576	20241204	111900	1230416	850	850	850	850	0
577	20241204	111800	1230416	850	850	850	850	0
578	20241204	111700	1230416	850	850	850	850	0
579	20241204	111600	1230416	850	850	850	850	0
580	20241204	111500	1230416	850	850	850	850	0
581	20241204	111400	1230416	850	850	850	850	0
582	20241204	111300	1230416	850	850	850	850	0
583	20241204	111200	1230416	850	850	850	850	0
584	20241204	111100	1230416	850	850	850	850	0
585	20241204	111000	1230416	850	850	850	850	0
586	20241204	110900	1230416	850	850	850	850	0
587	20241204	110800	1230416	850	850	850	850	0
588	20241204	110700	1230416	850	850	850	850	0
589	20241204	110600	1230416	850	850	850	850	0
590	20241204	110500	1230416	850	850	850	850	0
591	20241204	110400	1230416	850	850	850	850	0
592	20241204	110300	1230416	850	850	850	850	1
593	20241204	110200	1229566	766	766	766	766	0
594	20241204	110100	1229566	766	766	766	766	0
595	20241204	110000	1229566	766	766	766	766	0
596	20241204	105900	1229566	766	766	766	766	97
597	20241204	105800	1155264	885	885	885	885	0
598	20241204	105700	1155264	885	885	885	885	0
599	20241204	105600	1155264	885	885	885	885	0
600	20241204	105500	1155264	885	885	885	885	1
601	20241204	105400	1154379	763	763	763	763	0
602	20241204	105300	1154379	763	770	770	763	1500
603	20241204	105200	2879	893	893	893	893	0
604	20241204	105100	2879	893	893	893	893	0
605	20241204	105000	2879	893	893	893	893	0
606	20241204	104900	2879	893	893	893	893	0
607	20241204	104800	2879	893	893	893	893	0
608	20241204	104700	2879	893	893	893	893	0
609	20241204	104600	2879	893	893	893	893	0
610	20241204	104500	2879	893	893	893	893	0
611	20241204	104400	2879	893	893	893	893	0
612	20241204	104300	2879	893	893	893	893	0
613	20241204	104200	2879	893	893	893	893	0
614	20241204	104100	2879	893	893	893	893	0
615	20241204	104000	2879	893	893	893	893	0
616	20241204	103900	2879	893	893	893	893	0
617	20241204	103800	2879	893	893	893	893	0
618	20241204	103700	2879	893	893	893	893	0
619	20241204	103600	2879	893	893	893	893	0
620	20241204	103500	2879	893	893	893	893	0
621	20241204	103400	2879	893	893	893	893	0
622	20241204	103300	2879	893	893	893	893	0
623	20241204	103200	2879	893	893	893	893	0
624	20241204	103100	2879	893	893	893	893	0
625	20241204	103000	2879	893	893	893	893	0
626	20241204	102900	2879	893	893	893	893	0
627	20241204	102800	2879	893	893	893	893	0
628	20241204	102700	2879	893	893	893	893	0
629	20241204	102600	2879	893	893	893	893	0
630	20241204	102500	2879	893	893	893	893	0
631	20241204	102400	2879	893	893	893	893	0
632	20241204	102300	2879	893	893	893	893	0
633	20241204	102200	2879	893	893	893	893	0
634	20241204	102100	2879	893	893	893	893	0
635	20241204	102000	2879	893	893	893	893	0
636	20241204	101900	2879	893	893	893	893	0
637	20241204	101800	2879	893	893	893	893	0
638	20241204	101700	2879	893	893	893	893	0
639	20241204	101600	2879	893	893	893	893	0
640	20241204	101500	2879	893	893	893	893	0
641	20241204	101400	2879	893	893	893	893	0
642	20241204	101300	2879	893	893	893	893	0
643	20241204	101200	2879	893	893	893	893	0
644	20241204	101100	2879	893	893	893	893	0
645	20241204	101000	2879	893	893	893	893	0
646	20241204	100900	2879	893	893	893	893	0
647	20241204	100800	2879	893	893	893	893	0
648	20241204	100700	2879	893	893	893	893	0
649	20241204	100600	2879	893	893	893	893	0
650	20241204	100500	2879	893	893	893	893	0
651	20241204	100400	2879	893	893	893	893	0
652	20241204	100300	2879	893	893	893	893	0
653	20241204	100200	2879	893	893	893	893	0
654	20241204	100100	2879	893	893	893	893	0
655	20241204	100000	2879	893	893	893	893	0
656	20241204	095900	2879	893	893	893	893	0
657	20241204	095800	2879	893	893	893	893	0
658	20241204	095700	2879	893	893	893	893	1
659	20241204	095600	1986	993	993	993	993	0
660	20241204	095500	1986	993	993	993	993	0
661	20241204	095400	1986	993	993	993	993	0
662	20241204	095300	1986	993	993	993	993	0
663	20241204	095200	1986	993	993	993	993	0
664	20241204	095100	1986	993	993	993	993	0
665	20241204	095000	1986	993	993	993	993	0
666	20241204	094900	1986	993	993	993	993	0
667	20241204	094800	1986	993	993	993	993	0
668	20241204	094700	1986	993	993	993	993	0
669	20241204	094600	1986	993	993	993	993	0
670	20241204	094500	1986	993	993	993	993	0
671	20241204	094400	1986	993	993	993	993	0
672	20241204	094300	1986	993	993	993	993	0
673	20241204	094200	1986	993	993	993	993	0
674	20241204	094100	1986	993	993	993	993	0
675	20241204	094000	1986	993	993	993	993	0
676	20241204	093900	1986	993	993	993	993	0
677	20241204	093800	1986	993	993	993	993	0
678	20241204	093700	1986	993	993	993	993	0
679	20241204	093600	1986	993	993	993	993	0
680	20241204	093500	1986	993	993	993	993	0
681	20241204	093400	1986	993	993	993	993	0
682	20241204	093300	1986	993	993	993	993	0
683	20241204	093200	1986	993	993	993	993	0
684	20241204	093100	1986	993	993	993	993	0
685	20241204	093000	1986	993	993	993	993	0
686	20241204	092900	1986	993	993	993	993	0
687	20241204	092800	1986	993	993	993	993	0
688	20241204	092700	1986	993	993	993	993	0
689	20241204	092600	1986	993	993	993	993	0
690	20241204	092500	1986	993	993	993	993	0
691	20241204	092400	1986	993	993	993	993	0
692	20241204	092300	1986	993	993	993	993	0
693	20241204	092200	1986	993	993	993	993	0
694	20241204	092100	1986	993	993	993	993	0
695	20241204	092000	1986	993	993	993	993	0
696	20241204	091900	1986	993	993	993	993	0
697	20241204	091800	1986	993	993	993	993	0
698	20241204	091700	1986	993	993	993	993	0
699	20241204	091600	1986	993	993	993	993	0
700	20241204	091500	1986	993	993	993	993	0
701	20241204	091400	1986	993	993	993	993	0
702	20241204	091300	1986	993	993	993	993	0
703	20241204	091200	1986	993	993	993	993	0
704	20241204	091100	1986	993	993	993	993	0
705	20241204	091000	1986	993	993	993	993	0
706	20241204	090900	1986	993	993	993	993	0
707	20241204	090800	1986	993	993	993	993	1
708	20241204	090700	993	993	993	993	993	0
709	20241204	090600	993	993	993	993	993	0
710	20241204	090500	993	993	993	993	993	0
711	20241204	090400	993	993	993	993	993	0
712	20241204	090300	993	993	993	993	993	0
713	20241204	090200	993	993	993	993	993	0
714	20241204	090100	993	993	993	993	993	0
715	20241204	090000	993	993	993	993	993	1