KissMeData/212310/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	204500	9365455	874	874	874	874	40
3	20241209	204400	9365455	874	874	874	874	0
4	20241209	204300	9365455	874	874	874	874	0
5	20241209	204200	9365455	874	874	874	874	0
6	20241209	204100	9365455	874	874	874	874	0
7	20241209	204000	9365455	874	874	874	874	0
8	20241209	203900	9365455	874	874	874	874	0
9	20241209	203800	9365455	874	874	874	874	0
10	20241209	203700	9365455	874	874	874	874	0
11	20241209	203600	9365455	874	874	874	874	0
12	20241209	203500	9365455	874	874	874	874	0
13	20241209	203400	9365455	874	874	874	874	0
14	20241209	203300	9365455	874	874	874	874	0
15	20241209	203200	9365455	874	874	874	874	0
16	20241209	203100	9365455	874	874	874	874	0
17	20241209	203000	9365455	874	874	874	874	0
18	20241209	202900	9365455	874	874	874	874	0
19	20241209	202800	9365455	874	874	874	874	0
20	20241209	202700	9365455	874	874	874	874	0
21	20241209	202600	9365455	874	874	874	874	0
22	20241209	202500	9365455	874	874	874	874	0
23	20241209	202400	9365455	874	874	874	874	0
24	20241209	202300	9365455	874	874	874	874	0
25	20241209	202200	9365455	874	874	874	874	0
26	20241209	202100	9365455	874	874	874	874	0
27	20241209	202000	9365455	874	874	874	874	0
28	20241209	201900	9365455	874	874	874	874	0
29	20241209	201800	9365455	874	874	874	874	0
30	20241209	201700	9365455	874	874	874	874	0
31	20241209	201600	9365455	874	874	874	874	0
32	20241209	201500	9365455	874	874	874	874	40
33	20241209	201400	9365455	874	874	874	874	0
34	20241209	201300	9365455	874	874	874	874	0
35	20241209	201200	9365455	874	874	874	874	0
36	20241209	201100	9365455	874	874	874	874	0
37	20241209	201000	9365455	874	874	874	874	0
38	20241209	200900	9365455	874	874	874	874	0
39	20241209	200800	9365455	874	874	874	874	0
40	20241209	200700	9365455	874	874	874	874	0
41	20241209	200600	9365455	874	874	874	874	0
42	20241209	200500	9365455	874	874	874	874	0
43	20241209	200400	9365455	874	874	874	874	0
44	20241209	200300	9365455	874	874	874	874	0
45	20241209	200200	9365455	874	874	874	874	0
46	20241209	200100	9365455	874	874	874	874	0
47	20241209	200000	9365455	874	874	874	874	0
48	20241209	195900	9365455	874	874	874	874	0
49	20241209	195800	9365455	874	874	874	874	0
50	20241209	195700	9365455	874	874	874	874	0
51	20241209	195600	9365455	874	874	874	874	0
52	20241209	195500	9365455	874	874	874	874	0
53	20241209	195400	9365455	874	874	874	874	0
54	20241209	195300	9365455	874	874	874	874	0
55	20241209	195200	9365455	874	874	874	874	0
56	20241209	195100	9365455	874	874	874	874	0
57	20241209	195000	9365455	874	874	874	874	0
58	20241209	194900	9365455	874	874	874	874	0
59	20241209	194800	9365455	874	874	874	874	0
60	20241209	194700	9365455	874	874	874	874	0
61	20241209	194600	9365455	874	874	874	874	0
62	20241209	194500	9365455	874	874	874	874	40
63	20241209	194400	9365455	874	874	874	874	0
64	20241209	194300	9365455	874	874	874	874	0
65	20241209	194200	9365455	874	874	874	874	0
66	20241209	194100	9365455	874	874	874	874	0
67	20241209	194000	9365455	874	874	874	874	0
68	20241209	193900	9365455	874	874	874	874	0
69	20241209	193800	9365455	874	874	874	874	0
70	20241209	193700	9365455	874	874	874	874	0
71	20241209	193600	9365455	874	874	874	874	0
72	20241209	193500	9365455	874	874	874	874	0
73	20241209	193400	9365455	874	874	874	874	0
74	20241209	193300	9365455	874	874	874	874	0
75	20241209	193200	9365455	874	874	874	874	0
76	20241209	193100	9365455	874	874	874	874	0
77	20241209	193000	9365455	874	874	874	874	0
78	20241209	192900	9365455	874	874	874	874	0
79	20241209	192800	9365455	874	874	874	874	0
80	20241209	192700	9365455	874	874	874	874	0
81	20241209	192600	9365455	874	874	874	874	0
82	20241209	192500	9365455	874	874	874	874	0
83	20241209	192400	9365455	874	874	874	874	0
84	20241209	192300	9365455	874	874	874	874	0
85	20241209	192200	9365455	874	874	874	874	0
86	20241209	192100	9365455	874	874	874	874	0
87	20241209	192000	9365455	874	874	874	874	0
88	20241209	191900	9365455	874	874	874	874	0
89	20241209	191800	9365455	874	874	874	874	0
90	20241209	191700	9365455	874	874	874	874	0
91	20241209	191600	9365455	874	874	874	874	0
92	20241209	191500	9365455	874	874	874	874	40
93	20241209	191400	9365455	874	874	874	874	0
94	20241209	191300	9365455	874	874	874	874	0
95	20241209	191200	9365455	874	874	874	874	0
96	20241209	191100	9365455	874	874	874	874	0
97	20241209	191000	9365455	874	874	874	874	0
98	20241209	190900	9365455	874	874	874	874	0
99	20241209	190800	9365455	874	874	874	874	0
100	20241209	190700	9365455	874	874	874	874	0
101	20241209	190600	9365455	874	874	874	874	0
102	20241209	190500	9365455	874	874	874	874	0
103	20241209	190400	9365455	874	874	874	874	0
104	20241209	190300	9365455	874	874	874	874	0
105	20241209	190200	9365455	874	874	874	874	0
106	20241209	190100	9365455	874	874	874	874	0
107	20241209	190000	9365455	874	874	874	874	0
108	20241209	185900	9365455	874	874	874	874	0
109	20241209	185800	9365455	874	874	874	874	0
110	20241209	185700	9365455	874	874	874	874	0
111	20241209	185600	9365455	874	874	874	874	0
112	20241209	185500	9365455	874	874	874	874	0
113	20241209	185400	9365455	874	874	874	874	0
114	20241209	185300	9365455	874	874	874	874	0
115	20241209	185200	9365455	874	874	874	874	0
116	20241209	185100	9365455	874	874	874	874	0
117	20241209	185000	9365455	874	874	874	874	0
118	20241209	184900	9365455	874	874	874	874	0
119	20241209	184800	9365455	874	874	874	874	0
120	20241209	184700	9365455	874	874	874	874	0
121	20241209	184600	9365455	874	874	874	874	0
122	20241209	184500	9365455	874	874	874	874	40
123	20241209	184400	9365455	874	874	874	874	0
124	20241209	184300	9365455	874	874	874	874	0
125	20241209	184200	9365455	874	874	874	874	0
126	20241209	184100	9365455	874	874	874	874	0
127	20241209	184000	9365455	874	874	874	874	0
128	20241209	183900	9365455	874	874	874	874	0
129	20241209	183800	9365455	874	874	874	874	0
130	20241209	183700	9365455	874	874	874	874	0
131	20241209	183600	9365455	874	874	874	874	0
132	20241209	183500	9365455	874	874	874	874	0
133	20241209	183400	9365455	874	874	874	874	0
134	20241209	183300	9365455	874	874	874	874	0
135	20241209	183200	9365455	874	874	874	874	0
136	20241209	183100	9365455	874	874	874	874	0
137	20241209	183000	9365455	874	874	874	874	0
138	20241209	182900	9365455	874	874	874	874	0
139	20241209	182800	9365455	874	874	874	874	0
140	20241209	182700	9365455	874	874	874	874	0
141	20241209	182600	9365455	874	874	874	874	0
142	20241209	182500	9365455	874	874	874	874	0
143	20241209	182400	9365455	874	874	874	874	0
144	20241209	182300	9365455	874	874	874	874	0
145	20241209	182200	9365455	874	874	874	874	0
146	20241209	182100	9365455	874	874	874	874	0
147	20241209	182000	9365455	874	874	874	874	0
148	20241209	181900	9365455	874	874	874	874	0
149	20241209	181800	9365455	874	874	874	874	0
150	20241209	181700	9365455	874	874	874	874	0
151	20241209	181600	9365455	874	874	874	874	0
152	20241209	181500	9365455	874	874	874	874	40
153	20241209	181400	9365455	874	874	874	874	0
154	20241209	181300	9365455	874	874	874	874	0
155	20241209	181200	9365455	874	874	874	874	0
156	20241209	181100	9365455	874	874	874	874	0
157	20241209	181000	9365455	874	874	874	874	0
158	20241209	180900	9365455	874	874	874	874	0
159	20241209	180800	9365455	874	874	874	874	0
160	20241209	180700	9365455	874	874	874	874	0
161	20241209	180600	9365455	874	874	874	874	0
162	20241209	180500	9365455	874	874	874	874	0
163	20241209	180400	9365455	874	874	874	874	0
164	20241209	180300	9365455	874	874	874	874	0
165	20241209	180200	9365455	874	874	874	874	0
166	20241209	180100	9365455	874	874	874	874	0
167	20241209	180000	9365455	874	874	874	874	0
168	20241209	175900	9365455	874	874	874	874	0
169	20241209	175800	9365455	874	874	874	874	0
170	20241209	175700	9365455	874	874	874	874	0
171	20241209	175600	9365455	874	874	874	874	0
172	20241209	175500	9365455	874	874	874	874	0
173	20241209	175400	9365455	874	874	874	874	0
174	20241209	175300	9365455	874	874	874	874	0
175	20241209	175200	9365455	874	874	874	874	0
176	20241209	175100	9365455	874	874	874	874	0
177	20241209	175000	9365455	874	874	874	874	0
178	20241209	174900	9365455	874	874	874	874	0
179	20241209	174800	9365455	874	874	874	874	0
180	20241209	174700	9365455	874	874	874	874	0
181	20241209	174600	9365455	874	874	874	874	0
182	20241209	174500	9365455	874	874	874	874	40
183	20241209	174400	9365455	874	874	874	874	0
184	20241209	174300	9365455	874	874	874	874	0
185	20241209	174200	9365455	874	874	874	874	0
186	20241209	174100	9365455	874	874	874	874	0
187	20241209	174000	9365455	874	874	874	874	0
188	20241209	173900	9365455	874	874	874	874	0
189	20241209	173800	9365455	874	874	874	874	0
190	20241209	173700	9365455	874	874	874	874	0
191	20241209	173600	9365455	874	874	874	874	0
192	20241209	173500	9365455	874	874	874	874	0
193	20241209	173400	9365455	874	874	874	874	0
194	20241209	173300	9365455	874	874	874	874	0
195	20241209	173200	9365455	874	874	874	874	0
196	20241209	173100	9365455	874	874	874	874	0
197	20241209	173000	9365455	874	874	874	874	0
198	20241209	172900	9365455	874	874	874	874	0
199	20241209	172800	9365455	874	874	874	874	0
200	20241209	172700	9365455	874	874	874	874	0
201	20241209	172600	9365455	874	874	874	874	0
202	20241209	172500	9365455	874	874	874	874	0
203	20241209	172400	9365455	874	874	874	874	0
204	20241209	172300	9365455	874	874	874	874	0
205	20241209	172200	9365455	874	874	874	874	0
206	20241209	172100	9365455	874	874	874	874	0
207	20241209	172000	9365455	874	874	874	874	0
208	20241209	171900	9365455	874	874	874	874	0
209	20241209	171800	9365455	874	874	874	874	0
210	20241209	171700	9365455	874	874	874	874	0
211	20241209	171600	9365455	874	874	874	874	0
212	20241209	171500	9365455	874	874	874	874	40
213	20241209	171400	9365455	874	874	874	874	0
214	20241209	171300	9365455	874	874	874	874	0
215	20241209	171200	9365455	874	874	874	874	0
216	20241209	171100	9365455	874	874	874	874	0
217	20241209	171000	9365455	874	874	874	874	0
218	20241209	170900	9365455	874	874	874	874	0
219	20241209	170800	9365455	874	874	874	874	0
220	20241209	170700	9365455	874	874	874	874	0
221	20241209	170600	9365455	874	874	874	874	0
222	20241209	170500	9365455	874	874	874	874	0
223	20241209	170400	9365455	874	874	874	874	0
224	20241209	170300	9365455	874	874	874	874	0
225	20241209	170200	9365455	874	874	874	874	0
226	20241209	170100	9365455	874	874	874	874	0
227	20241209	170000	9365455	874	874	874	874	0
228	20241209	165900	9365455	874	874	874	874	0
229	20241209	165800	9365455	874	874	874	874	0
230	20241209	165700	9365455	874	874	874	874	0
231	20241209	165600	9365455	874	874	874	874	0
232	20241209	165500	9365455	874	874	874	874	0
233	20241209	165400	9365455	874	874	874	874	0
234	20241209	165300	9365455	874	874	874	874	0
235	20241209	165200	9365455	874	874	874	874	0
236	20241209	165100	9365455	874	874	874	874	0
237	20241209	165000	9365455	874	874	874	874	0
238	20241209	164900	9365455	874	874	874	874	0
239	20241209	164800	9365455	874	874	874	874	0
240	20241209	164700	9365455	874	874	874	874	0
241	20241209	164600	9365455	874	874	874	874	0
242	20241209	164500	9365455	874	874	874	874	40
243	20241209	164400	9365455	874	874	874	874	0
244	20241209	164300	9365455	874	874	874	874	0
245	20241209	164200	9365455	874	874	874	874	0
246	20241209	164100	9365455	874	874	874	874	0
247	20241209	164000	9365455	874	874	874	874	0
248	20241209	163900	9365455	874	874	874	874	0
249	20241209	163800	9365455	874	874	874	874	0
250	20241209	163700	9365455	874	874	874	874	0
251	20241209	163600	9365455	874	874	874	874	0
252	20241209	163500	9365455	874	874	874	874	0
253	20241209	163400	9365455	874	874	874	874	0
254	20241209	163300	9365455	874	874	874	874	0
255	20241209	163200	9365455	874	874	874	874	0
256	20241209	163100	9365455	874	874	874	874	0
257	20241209	163000	9365455	874	874	874	874	0
258	20241209	162900	9365455	874	874	874	874	0
259	20241209	162800	9365455	874	874	874	874	0
260	20241209	162700	9365455	874	874	874	874	0
261	20241209	162600	9365455	874	874	874	874	0
262	20241209	162500	9365455	874	874	874	874	0
263	20241209	162400	9365455	874	874	874	874	0
264	20241209	162300	9365455	874	874	874	874	0
265	20241209	162200	9365455	874	874	874	874	0
266	20241209	162100	9365455	874	874	874	874	0
267	20241209	162000	9365455	874	874	874	874	0
268	20241209	161900	9365455	874	874	874	874	0
269	20241209	161800	9365455	874	874	874	874	0
270	20241209	161700	9365455	874	874	874	874	0
271	20241209	161600	9365455	874	874	874	874	0
272	20241209	161500	9365455	874	874	874	874	40
273	20241209	161400	9365455	874	874	874	874	0
274	20241209	161300	9365455	874	874	874	874	0
275	20241209	161200	9365455	874	874	874	874	0
276	20241209	161100	9365455	874	874	874	874	0
277	20241209	161000	9365455	874	874	874	874	0
278	20241209	160900	9365455	874	874	874	874	0
279	20241209	160800	9365455	874	874	874	874	0
280	20241209	160700	9365455	874	874	874	874	0
281	20241209	160600	9365455	874	874	874	874	0
282	20241209	160500	9365455	874	874	874	874	0
283	20241209	160400	9365455	874	874	874	874	0
284	20241209	160300	9365455	874	874	874	874	0
285	20241209	160200	9365455	874	874	874	874	0
286	20241209	160100	9365455	874	874	874	874	0
287	20241209	160000	9365455	874	874	874	874	0
288	20241209	155900	9365455	874	874	874	874	0
289	20241209	155800	9365455	874	874	874	874	0
290	20241209	155700	9365455	874	874	874	874	0
291	20241209	155600	9365455	874	874	874	874	0
292	20241209	155500	9365455	874	874	874	874	0
293	20241209	155400	9365455	874	874	874	874	0
294	20241209	155300	9365455	874	874	874	874	0
295	20241209	155200	9365455	874	874	874	874	0
296	20241209	155100	9365455	874	874	874	874	0
297	20241209	155000	9365455	874	874	874	874	0
298	20241209	154900	9365455	874	874	874	874	0
299	20241209	154800	9365455	874	874	874	874	0
300	20241209	154700	9365455	874	874	874	874	0
301	20241209	154600	9365455	874	874	874	874	0
302	20241209	154500	9365455	874	874	874	874	40
303	20241209	154400	9365455	874	874	874	874	0
304	20241209	154300	9365455	874	874	874	874	0
305	20241209	154200	9365455	874	874	874	874	0
306	20241209	154100	9365455	874	874	874	874	0
307	20241209	154000	9365455	874	874	874	874	0
308	20241209	153900	9365455	874	874	874	874	0
309	20241209	153800	9365455	874	874	874	874	0
310	20241209	153700	9365455	874	874	874	874	0
311	20241209	153600	9365455	874	874	874	874	0
312	20241209	153500	9365455	874	874	874	874	0
313	20241209	153400	9365455	874	874	874	874	0
314	20241209	153300	9365455	874	874	874	874	0
315	20241209	153200	9365455	874	874	874	874	0
316	20241209	153100	9365455	874	874	874	874	0
317	20241209	153000	9365455	874	874	874	874	40
318	20241209	152900	9330495	880	880	880	880	0
319	20241209	152800	9330495	880	880	880	880	0
320	20241209	152700	9330495	880	880	880	880	0
321	20241209	152600	9330495	880	880	880	880	0
322	20241209	152500	9330495	880	880	880	880	0
323	20241209	152400	9330495	880	880	880	880	0
324	20241209	152300	9330495	880	880	880	880	0
325	20241209	152200	9330495	880	880	880	880	0
326	20241209	152100	9330495	880	880	880	880	0
327	20241209	152000	9330495	880	880	880	880	0
328	20241209	151900	9330495	880	880	880	880	0
329	20241209	151800	9330495	880	880	880	880	0
330	20241209	151700	9330495	880	880	880	880	0
331	20241209	151600	9330495	880	880	880	880	1
332	20241209	151500	9329615	802	804	804	802	500
333	20241209	151400	8928263	885	885	885	885	0
334	20241209	151300	8928263	885	885	885	885	0
335	20241209	151200	8928263	885	885	885	885	0
336	20241209	151100	8928263	885	885	885	885	0
337	20241209	151000	8928263	885	885	885	885	0
338	20241209	150900	8928263	885	885	885	885	0
339	20241209	150800	8928263	885	885	885	885	0
340	20241209	150700	8928263	885	885	885	885	0
341	20241209	150600	8928263	885	885	885	885	0
342	20241209	150500	8928263	885	885	885	885	0
343	20241209	150400	8928263	885	885	885	885	0
344	20241209	150300	8928263	885	885	885	885	0
345	20241209	150200	8928263	885	885	885	885	0
346	20241209	150100	8928263	885	885	885	885	0
347	20241209	150000	8928263	885	885	885	885	0
348	20241209	145900	8928263	885	885	885	885	0
349	20241209	145800	8928263	885	885	885	885	0
350	20241209	145700	8928263	885	885	885	885	0
351	20241209	145600	8928263	885	885	885	885	0
352	20241209	145500	8928263	885	885	885	885	0
353	20241209	145400	8928263	885	885	885	885	0
354	20241209	145300	8928263	885	885	885	885	0
355	20241209	145200	8928263	885	885	885	885	0
356	20241209	145100	8928263	885	885	885	885	0
357	20241209	145000	8928263	885	885	885	885	0
358	20241209	144900	8928263	885	885	885	885	0
359	20241209	144800	8928263	885	885	885	885	0
360	20241209	144700	8928263	885	885	885	885	0
361	20241209	144600	8928263	885	885	885	885	0
362	20241209	144500	8928263	885	885	885	885	0
363	20241209	144400	8928263	885	885	885	885	0
364	20241209	144300	8928263	885	885	885	885	0
365	20241209	144200	8928263	885	885	885	885	0
366	20241209	144100	8928263	885	885	885	885	0
367	20241209	144000	8928263	885	885	885	885	0
368	20241209	143900	8928263	885	885	885	885	0
369	20241209	143800	8928263	885	885	885	885	0
370	20241209	143700	8928263	885	885	885	885	0
371	20241209	143600	8928263	885	885	885	885	0
372	20241209	143500	8928263	885	885	885	885	0
373	20241209	143400	8928263	885	885	885	885	0
374	20241209	143300	8928263	885	885	885	885	0
375	20241209	143200	8928263	885	885	885	885	0
376	20241209	143100	8928263	885	885	885	885	0
377	20241209	143000	8928263	885	885	885	885	0
378	20241209	142900	8928263	885	885	885	885	0
379	20241209	142800	8928263	885	885	885	885	0
380	20241209	142700	8928263	885	885	885	885	0
381	20241209	142600	8928263	885	885	885	885	0
382	20241209	142500	8928263	885	885	885	885	0
383	20241209	142400	8928263	885	885	885	885	0
384	20241209	142300	8928263	885	885	885	885	0
385	20241209	142200	8928263	885	885	885	885	0
386	20241209	142100	8928263	885	885	885	885	0
387	20241209	142000	8928263	885	885	885	885	0
388	20241209	141900	8928263	885	885	885	885	0
389	20241209	141800	8928263	885	885	885	885	0
390	20241209	141700	8928263	885	885	885	885	0
391	20241209	141600	8928263	885	885	885	885	0
392	20241209	141500	8928263	885	885	885	885	0
393	20241209	141400	8928263	885	885	885	885	0
394	20241209	141300	8928263	885	885	885	885	0
395	20241209	141200	8928263	885	885	885	885	0
396	20241209	141100	8928263	885	885	885	885	0
397	20241209	141000	8928263	885	885	885	885	0
398	20241209	140900	8928263	885	885	885	885	1
399	20241209	140800	8927378	802	802	802	802	0
400	20241209	140700	8927378	802	802	802	802	0
401	20241209	140600	8927378	802	802	802	802	0
402	20241209	140500	8927378	802	802	802	802	0
403	20241209	140400	8927378	802	805	805	802	350
404	20241209	140300	8646546	894	894	894	894	0
405	20241209	140200	8646546	894	894	894	894	0
406	20241209	140100	8646546	894	894	894	894	0
407	20241209	140000	8646546	894	894	894	894	0
408	20241209	135900	8646546	894	894	894	894	0
409	20241209	135800	8646546	894	894	894	894	0
410	20241209	135700	8646546	894	894	894	894	0
411	20241209	135600	8646546	894	894	894	894	0
412	20241209	135500	8646546	894	894	894	894	0
413	20241209	135400	8646546	894	894	894	894	0
414	20241209	135300	8646546	894	894	894	894	0
415	20241209	135200	8646546	894	894	894	894	0
416	20241209	135100	8646546	894	894	894	894	0
417	20241209	135000	8646546	894	894	894	894	0
418	20241209	134900	8646546	894	894	894	894	0
419	20241209	134800	8646546	894	894	894	894	0
420	20241209	134700	8646546	894	894	894	894	0
421	20241209	134600	8646546	894	894	894	894	0
422	20241209	134500	8646546	894	894	894	894	0
423	20241209	134400	8646546	894	894	894	894	0
424	20241209	134300	8646546	894	894	894	894	0
425	20241209	134200	8646546	894	894	894	894	0
426	20241209	134100	8646546	894	894	894	894	0
427	20241209	134000	8646546	894	894	894	894	0
428	20241209	133900	8646546	894	894	894	894	0
429	20241209	133800	8646546	894	894	894	894	0
430	20241209	133700	8646546	894	894	894	894	0
431	20241209	133600	8646546	894	894	894	894	0
432	20241209	133500	8646546	894	894	894	894	0
433	20241209	133400	8646546	894	894	894	894	0
434	20241209	133300	8646546	894	894	894	894	0
435	20241209	133200	8646546	894	894	894	894	0
436	20241209	133100	8646546	894	894	894	894	0
437	20241209	133000	8646546	894	894	894	894	0
438	20241209	132900	8646546	894	894	894	894	0
439	20241209	132800	8646546	894	894	894	894	0
440	20241209	132700	8646546	894	894	894	894	0
441	20241209	132600	8646546	894	894	894	894	0
442	20241209	132500	8646546	894	894	894	894	0
443	20241209	132400	8646546	894	894	894	894	0
444	20241209	132300	8646546	894	894	894	894	0
445	20241209	132200	8646546	894	894	894	894	0
446	20241209	132100	8646546	894	894	894	894	0
447	20241209	132000	8646546	894	894	894	894	1
448	20241209	131900	8645652	805	813	813	805	3600
449	20241209	131800	5733466	894	894	894	894	0
450	20241209	131700	5733466	894	894	894	894	0
451	20241209	131600	5733466	894	894	894	894	0
452	20241209	131500	5733466	894	894	894	894	0
453	20241209	131400	5733466	894	894	894	894	0
454	20241209	131300	5733466	894	894	894	894	0
455	20241209	131200	5733466	894	894	894	894	0
456	20241209	131100	5733466	894	894	894	894	0
457	20241209	131000	5733466	894	894	894	894	0
458	20241209	130900	5733466	894	894	894	894	0
459	20241209	130800	5733466	894	894	894	894	0
460	20241209	130700	5733466	894	894	894	894	0
461	20241209	130600	5733466	894	894	894	894	0
462	20241209	130500	5733466	894	894	894	894	0
463	20241209	130400	5733466	894	894	894	894	0
464	20241209	130300	5733466	894	894	894	894	0
465	20241209	130200	5733466	894	894	894	894	0
466	20241209	130100	5733466	894	894	894	894	0
467	20241209	130000	5733466	894	894	894	894	0
468	20241209	125900	5733466	894	894	894	894	0
469	20241209	125800	5733466	894	894	894	894	0
470	20241209	125700	5733466	894	894	894	894	2
471	20241209	125600	5731678	813	813	813	813	0
472	20241209	125500	5731678	813	813	813	813	0
473	20241209	125400	5731678	813	813	813	813	0
474	20241209	125300	5731678	813	813	813	813	0
475	20241209	125200	5731678	813	813	813	813	0
476	20241209	125100	5731678	813	813	813	813	0
477	20241209	125000	5731678	813	813	813	813	1
478	20241209	124900	5730865	896	896	896	896	0
479	20241209	124800	5730865	896	896	896	896	0
480	20241209	124700	5730865	896	896	896	896	0
481	20241209	124600	5730865	896	896	896	896	0
482	20241209	124500	5730865	896	896	896	896	0
483	20241209	124400	5730865	896	896	896	896	0
484	20241209	124300	5730865	896	896	896	896	0
485	20241209	124200	5730865	896	896	896	896	0
486	20241209	124100	5730865	896	896	896	896	0
487	20241209	124000	5730865	896	896	896	896	0
488	20241209	123900	5730865	896	896	896	896	0
489	20241209	123800	5730865	896	896	896	896	0
490	20241209	123700	5730865	896	896	896	896	0
491	20241209	123600	5730865	896	896	896	896	0
492	20241209	123500	5730865	896	896	896	896	0
493	20241209	123400	5730865	896	896	896	896	0
494	20241209	123300	5730865	896	896	896	896	0
495	20241209	123200	5730865	896	896	896	896	0
496	20241209	123100	5730865	896	896	896	896	0
497	20241209	123000	5730865	896	896	896	896	0
498	20241209	122900	5730865	896	896	896	896	0
499	20241209	122800	5730865	896	896	896	896	0
500	20241209	122700	5730865	896	896	896	896	0
501	20241209	122600	5730865	896	896	896	896	0
502	20241209	122500	5730865	896	896	896	896	0
503	20241209	122400	5730865	896	896	896	896	0
504	20241209	122300	5730865	896	896	896	896	1
505	20241209	122200	5729969	974	974	974	974	0
506	20241209	122100	5729969	974	974	974	974	0
507	20241209	122000	5729969	974	974	974	974	0
508	20241209	121900	5729969	974	974	974	974	0
509	20241209	121800	5729969	974	974	974	974	0
510	20241209	121700	5729969	974	974	974	974	0
511	20241209	121600	5729969	974	974	974	974	0
512	20241209	121500	5729969	974	974	974	974	0
513	20241209	121400	5729969	974	974	974	974	0
514	20241209	121300	5729969	974	974	974	974	0
515	20241209	121200	5729969	974	974	974	974	0
516	20241209	121100	5729969	974	974	974	974	0
517	20241209	121000	5729969	974	974	974	974	0
518	20241209	120900	5729969	974	974	974	974	0
519	20241209	120800	5729969	974	974	974	974	0
520	20241209	120700	5729969	974	839	974	839	5000
521	20241209	120600	1181074	840	840	840	840	0
522	20241209	120500	1181074	840	840	840	840	0
523	20241209	120400	1181074	840	840	840	840	0
524	20241209	120300	1181074	840	840	840	840	0
525	20241209	120200	1181074	840	840	840	840	0
526	20241209	120100	1181074	840	840	840	840	0
527	20241209	120000	1181074	840	840	840	840	0
528	20241209	115900	1181074	840	840	840	840	0
529	20241209	115800	1181074	840	840	840	840	0
530	20241209	115700	1181074	840	840	840	840	0
531	20241209	115600	1181074	840	840	840	840	0
532	20241209	115500	1181074	840	840	840	840	0
533	20241209	115400	1181074	840	840	840	840	0
534	20241209	115300	1181074	840	840	840	840	0
535	20241209	115200	1181074	840	840	840	840	0
536	20241209	115100	1181074	840	840	840	840	0
537	20241209	115000	1181074	840	840	840	840	0
538	20241209	114900	1181074	840	840	840	840	0
539	20241209	114800	1181074	840	840	840	840	0
540	20241209	114700	1181074	840	840	840	840	0
541	20241209	114600	1181074	840	840	840	840	0
542	20241209	114500	1181074	840	840	840	840	4
543	20241209	114400	1177714	850	850	850	850	0
544	20241209	114300	1177714	850	850	850	850	0
545	20241209	114200	1177714	850	850	850	850	0
546	20241209	114100	1177714	850	850	850	850	0
547	20241209	114000	1177714	850	850	850	850	0
548	20241209	113900	1177714	850	850	850	850	0
549	20241209	113800	1177714	850	850	850	850	0
550	20241209	113700	1177714	850	850	850	850	0
551	20241209	113600	1177714	850	850	850	850	0
552	20241209	113500	1177714	850	850	850	850	0
553	20241209	113400	1177714	850	850	850	850	0
554	20241209	113300	1177714	850	850	850	850	0
555	20241209	113200	1177714	850	850	850	850	0
556	20241209	113100	1177714	850	850	850	850	0
557	20241209	113000	1177714	850	850	850	850	0
558	20241209	112900	1177714	850	850	850	850	0
559	20241209	112800	1177714	850	850	850	850	0
560	20241209	112700	1177714	850	850	850	850	0
561	20241209	112600	1177714	850	850	850	850	0
562	20241209	112500	1177714	850	850	850	850	0
563	20241209	112400	1177714	850	850	850	850	0
564	20241209	112300	1177714	850	850	850	850	0
565	20241209	112200	1177714	850	850	850	850	0
566	20241209	112100	1177714	850	850	850	850	4
567	20241209	112000	1174314	948	948	948	948	0
568	20241209	111900	1174314	948	948	948	948	0
569	20241209	111800	1174314	948	948	948	948	0
570	20241209	111700	1174314	948	948	948	948	0
571	20241209	111600	1174314	948	948	948	948	0
572	20241209	111500	1174314	948	948	948	948	0
573	20241209	111400	1174314	948	948	948	948	0
574	20241209	111300	1174314	948	948	948	948	0
575	20241209	111200	1174314	948	948	948	948	0
576	20241209	111100	1174314	948	948	948	948	0
577	20241209	111000	1174314	948	948	948	948	1
578	20241209	110900	1173366	801	801	801	801	232
579	20241209	110800	987534	810	814	814	810	1209
580	20241209	110700	8224	948	948	948	948	0
581	20241209	110600	8224	948	948	948	948	0
582	20241209	110500	8224	948	948	948	948	0
583	20241209	110400	8224	948	948	948	948	0
584	20241209	110300	8224	948	948	948	948	0
585	20241209	110200	8224	948	948	948	948	0
586	20241209	110100	8224	948	948	948	948	0
587	20241209	110000	8224	948	948	948	948	0
588	20241209	105900	8224	948	948	948	948	0
589	20241209	105800	8224	948	948	948	948	0
590	20241209	105700	8224	948	948	948	948	0
591	20241209	105600	8224	948	948	948	948	0
592	20241209	105500	8224	948	948	948	948	0
593	20241209	105400	8224	948	948	948	948	2
594	20241209	105300	6328	815	815	815	815	0
595	20241209	105200	6328	815	815	815	815	0
596	20241209	105100	6328	815	815	815	815	0
597	20241209	105000	6328	815	815	815	815	0
598	20241209	104900	6328	815	815	815	815	0
599	20241209	104800	6328	815	815	815	815	0
600	20241209	104700	6328	815	815	815	815	1
601	20241209	104600	5513	948	948	948	948	1
602	20241209	104500	4565	820	820	820	820	0
603	20241209	104400	4565	820	820	820	820	1
604	20241209	104300	3745	852	852	852	852	0
605	20241209	104200	3745	852	852	852	852	1
606	20241209	104100	2893	949	949	949	949	0
607	20241209	104000	2893	949	949	949	949	0
608	20241209	103900	2893	949	949	949	949	0
609	20241209	103800	2893	949	949	949	949	0
610	20241209	103700	2893	949	949	949	949	0
611	20241209	103600	2893	949	949	949	949	0
612	20241209	103500	2893	949	949	949	949	0
613	20241209	103400	2893	949	949	949	949	0
614	20241209	103300	2893	949	949	949	949	0
615	20241209	103200	2893	949	949	949	949	0
616	20241209	103100	2893	949	949	949	949	0
617	20241209	103000	2893	949	949	949	949	0
618	20241209	102900	2893	949	949	949	949	1
619	20241209	102800	1944	972	972	972	972	0
620	20241209	102700	1944	972	972	972	972	0
621	20241209	102600	1944	972	972	972	972	0
622	20241209	102500	1944	972	972	972	972	0
623	20241209	102400	1944	972	972	972	972	0
624	20241209	102300	1944	972	972	972	972	0
625	20241209	102200	1944	972	972	972	972	0
626	20241209	102100	1944	972	972	972	972	0
627	20241209	102000	1944	972	972	972	972	0
628	20241209	101900	1944	972	972	972	972	0
629	20241209	101800	1944	972	972	972	972	0
630	20241209	101700	1944	972	972	972	972	0
631	20241209	101600	1944	972	972	972	972	0
632	20241209	101500	1944	972	972	972	972	0
633	20241209	101400	1944	972	972	972	972	0
634	20241209	101300	1944	972	972	972	972	0
635	20241209	101200	1944	972	972	972	972	0
636	20241209	101100	1944	972	972	972	972	0
637	20241209	101000	1944	972	972	972	972	0
638	20241209	100900	1944	972	972	972	972	0
639	20241209	100800	1944	972	972	972	972	0
640	20241209	100700	1944	972	972	972	972	0
641	20241209	100600	1944	972	972	972	972	0
642	20241209	100500	1944	972	972	972	972	0
643	20241209	100400	1944	972	972	972	972	0
644	20241209	100300	1944	972	972	972	972	0
645	20241209	100200	1944	972	972	972	972	0
646	20241209	100100	1944	972	972	972	972	0
647	20241209	100000	1944	972	972	972	972	0
648	20241209	095900	1944	972	972	972	972	0
649	20241209	095800	1944	972	972	972	972	0
650	20241209	095700	1944	972	972	972	972	0
651	20241209	095600	1944	972	972	972	972	0
652	20241209	095500	1944	972	972	972	972	0
653	20241209	095400	1944	972	972	972	972	0
654	20241209	095300	1944	972	972	972	972	0
655	20241209	095200	1944	972	972	972	972	0
656	20241209	095100	1944	972	972	972	972	0
657	20241209	095000	1944	972	972	972	972	0
658	20241209	094900	1944	972	972	972	972	0
659	20241209	094800	1944	972	972	972	972	0
660	20241209	094700	1944	972	972	972	972	0
661	20241209	094600	1944	972	972	972	972	0
662	20241209	094500	1944	972	972	972	972	0
663	20241209	094400	1944	972	972	972	972	0
664	20241209	094300	1944	972	972	972	972	0
665	20241209	094200	1944	972	972	972	972	0
666	20241209	094100	1944	972	972	972	972	0
667	20241209	094000	1944	972	972	972	972	0
668	20241209	093900	1944	972	972	972	972	0
669	20241209	093800	1944	972	972	972	972	0
670	20241209	093700	1944	972	972	972	972	0
671	20241209	093600	1944	972	972	972	972	0
672	20241209	093500	1944	972	972	972	972	0
673	20241209	093400	1944	972	972	972	972	0
674	20241209	093300	1944	972	972	972	972	0
675	20241209	093200	1944	972	972	972	972	0
676	20241209	093100	1944	972	972	972	972	0
677	20241209	093000	1944	972	972	972	972	0
678	20241209	092900	1944	972	972	972	972	0
679	20241209	092800	1944	972	972	972	972	0
680	20241209	092700	1944	972	972	972	972	0
681	20241209	092600	1944	972	972	972	972	0
682	20241209	092500	1944	972	972	972	972	0
683	20241209	092400	1944	972	972	972	972	0
684	20241209	092300	1944	972	972	972	972	0
685	20241209	092200	1944	972	972	972	972	0
686	20241209	092100	1944	972	972	972	972	0
687	20241209	092000	1944	972	972	972	972	0
688	20241209	091900	1944	972	972	972	972	0
689	20241209	091800	1944	972	972	972	972	0
690	20241209	091700	1944	972	972	972	972	0
691	20241209	091600	1944	972	972	972	972	0
692	20241209	091500	1944	972	972	972	972	0
693	20241209	091400	1944	972	972	972	972	0
694	20241209	091300	1944	972	972	972	972	0
695	20241209	091200	1944	972	972	972	972	0
696	20241209	091100	1944	972	972	972	972	0
697	20241209	091000	1944	972	972	972	972	0
698	20241209	090900	1944	972	972	972	972	0
699	20241209	090800	1944	972	972	972	972	0
700	20241209	090700	1944	972	972	972	972	0
701	20241209	090600	1944	972	972	972	972	0
702	20241209	090500	1944	972	972	972	972	0
703	20241209	090400	1944	972	972	972	972	0
704	20241209	090300	1944	972	972	972	972	0
705	20241209	090200	1944	972	972	972	972	0
706	20241209	090100	1944	972	972	972	972	0
707	20241209	090000	1944	972	972	972	972	2