KissMeData/266350/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210200	3930255	456	456	456	456	1
3	20241205	210100	3930255	456	456	456	456	0
4	20241205	210000	3930255	456	456	456	456	0
5	20241205	205900	3930255	456	456	456	456	0
6	20241205	205800	3930255	456	456	456	456	0
7	20241205	205700	3930255	456	456	456	456	0
8	20241205	205600	3930255	456	456	456	456	0
9	20241205	205500	3930255	456	456	456	456	0
10	20241205	205400	3930255	456	456	456	456	0
11	20241205	205300	3930255	456	456	456	456	0
12	20241205	205200	3930255	456	456	456	456	0
13	20241205	205100	3930255	456	456	456	456	0
14	20241205	205000	3930255	456	456	456	456	0
15	20241205	204900	3930255	456	456	456	456	0
16	20241205	204800	3930255	456	456	456	456	0
17	20241205	204700	3930255	456	456	456	456	0
18	20241205	204600	3930255	456	456	456	456	0
19	20241205	204500	3930255	456	456	456	456	0
20	20241205	204400	3930255	456	456	456	456	0
21	20241205	204300	3930255	456	456	456	456	0
22	20241205	204200	3930255	456	456	456	456	0
23	20241205	204100	3930255	456	456	456	456	0
24	20241205	204000	3930255	456	456	456	456	0
25	20241205	203900	3930255	456	456	456	456	0
26	20241205	203800	3930255	456	456	456	456	0
27	20241205	203700	3930255	456	456	456	456	0
28	20241205	203600	3930255	456	456	456	456	0
29	20241205	203500	3930255	456	456	456	456	0
30	20241205	203400	3930255	456	456	456	456	0
31	20241205	203300	3930255	456	456	456	456	0
32	20241205	203200	3930255	456	456	456	456	1
33	20241205	203100	3930255	456	456	456	456	0
34	20241205	203000	3930255	456	456	456	456	0
35	20241205	202900	3930255	456	456	456	456	0
36	20241205	202800	3930255	456	456	456	456	0
37	20241205	202700	3930255	456	456	456	456	0
38	20241205	202600	3930255	456	456	456	456	0
39	20241205	202500	3930255	456	456	456	456	0
40	20241205	202400	3930255	456	456	456	456	0
41	20241205	202300	3930255	456	456	456	456	0
42	20241205	202200	3930255	456	456	456	456	0
43	20241205	202100	3930255	456	456	456	456	0
44	20241205	202000	3930255	456	456	456	456	0
45	20241205	201900	3930255	456	456	456	456	0
46	20241205	201800	3930255	456	456	456	456	0
47	20241205	201700	3930255	456	456	456	456	0
48	20241205	201600	3930255	456	456	456	456	0
49	20241205	201500	3930255	456	456	456	456	0
50	20241205	201400	3930255	456	456	456	456	0
51	20241205	201300	3930255	456	456	456	456	0
52	20241205	201200	3930255	456	456	456	456	0
53	20241205	201100	3930255	456	456	456	456	0
54	20241205	201000	3930255	456	456	456	456	0
55	20241205	200900	3930255	456	456	456	456	0
56	20241205	200800	3930255	456	456	456	456	0
57	20241205	200700	3930255	456	456	456	456	0
58	20241205	200600	3930255	456	456	456	456	0
59	20241205	200500	3930255	456	456	456	456	0
60	20241205	200400	3930255	456	456	456	456	0
61	20241205	200300	3930255	456	456	456	456	0
62	20241205	200200	3930255	456	456	456	456	1
63	20241205	200100	3930255	456	456	456	456	0
64	20241205	200000	3930255	456	456	456	456	0
65	20241205	195900	3930255	456	456	456	456	0
66	20241205	195800	3930255	456	456	456	456	0
67	20241205	195700	3930255	456	456	456	456	0
68	20241205	195600	3930255	456	456	456	456	0
69	20241205	195500	3930255	456	456	456	456	0
70	20241205	195400	3930255	456	456	456	456	0
71	20241205	195300	3930255	456	456	456	456	0
72	20241205	195200	3930255	456	456	456	456	0
73	20241205	195100	3930255	456	456	456	456	0
74	20241205	195000	3930255	456	456	456	456	0
75	20241205	194900	3930255	456	456	456	456	0
76	20241205	194800	3930255	456	456	456	456	0
77	20241205	194700	3930255	456	456	456	456	0
78	20241205	194600	3930255	456	456	456	456	0
79	20241205	194500	3930255	456	456	456	456	0
80	20241205	194400	3930255	456	456	456	456	0
81	20241205	194300	3930255	456	456	456	456	0
82	20241205	194200	3930255	456	456	456	456	0
83	20241205	194100	3930255	456	456	456	456	0
84	20241205	194000	3930255	456	456	456	456	0
85	20241205	193900	3930255	456	456	456	456	0
86	20241205	193800	3930255	456	456	456	456	0
87	20241205	193700	3930255	456	456	456	456	0
88	20241205	193600	3930255	456	456	456	456	0
89	20241205	193500	3930255	456	456	456	456	0
90	20241205	193400	3930255	456	456	456	456	0
91	20241205	193300	3930255	456	456	456	456	0
92	20241205	193200	3930255	456	456	456	456	1
93	20241205	193100	3930255	456	456	456	456	0
94	20241205	193000	3930255	456	456	456	456	0
95	20241205	192900	3930255	456	456	456	456	0
96	20241205	192800	3930255	456	456	456	456	0
97	20241205	192700	3930255	456	456	456	456	0
98	20241205	192600	3930255	456	456	456	456	0
99	20241205	192500	3930255	456	456	456	456	0
100	20241205	192400	3930255	456	456	456	456	0
101	20241205	192300	3930255	456	456	456	456	0
102	20241205	192200	3930255	456	456	456	456	0
103	20241205	192100	3930255	456	456	456	456	0
104	20241205	192000	3930255	456	456	456	456	0
105	20241205	191900	3930255	456	456	456	456	0
106	20241205	191800	3930255	456	456	456	456	0
107	20241205	191700	3930255	456	456	456	456	0
108	20241205	191600	3930255	456	456	456	456	0
109	20241205	191500	3930255	456	456	456	456	0
110	20241205	191400	3930255	456	456	456	456	0
111	20241205	191300	3930255	456	456	456	456	0
112	20241205	191200	3930255	456	456	456	456	0
113	20241205	191100	3930255	456	456	456	456	0
114	20241205	191000	3930255	456	456	456	456	0
115	20241205	190900	3930255	456	456	456	456	0
116	20241205	190800	3930255	456	456	456	456	0
117	20241205	190700	3930255	456	456	456	456	0
118	20241205	190600	3930255	456	456	456	456	0
119	20241205	190500	3930255	456	456	456	456	0
120	20241205	190400	3930255	456	456	456	456	0
121	20241205	190300	3930255	456	456	456	456	0
122	20241205	190200	3930255	456	456	456	456	1
123	20241205	190100	3930255	456	456	456	456	0
124	20241205	190000	3930255	456	456	456	456	0
125	20241205	185900	3930255	456	456	456	456	0
126	20241205	185800	3930255	456	456	456	456	0
127	20241205	185700	3930255	456	456	456	456	0
128	20241205	185600	3930255	456	456	456	456	0
129	20241205	185500	3930255	456	456	456	456	0
130	20241205	185400	3930255	456	456	456	456	0
131	20241205	185300	3930255	456	456	456	456	0
132	20241205	185200	3930255	456	456	456	456	0
133	20241205	185100	3930255	456	456	456	456	0
134	20241205	185000	3930255	456	456	456	456	0
135	20241205	184900	3930255	456	456	456	456	0
136	20241205	184800	3930255	456	456	456	456	0
137	20241205	184700	3930255	456	456	456	456	0
138	20241205	184600	3930255	456	456	456	456	0
139	20241205	184500	3930255	456	456	456	456	0
140	20241205	184400	3930255	456	456	456	456	0
141	20241205	184300	3930255	456	456	456	456	0
142	20241205	184200	3930255	456	456	456	456	0
143	20241205	184100	3930255	456	456	456	456	0
144	20241205	184000	3930255	456	456	456	456	0
145	20241205	183900	3930255	456	456	456	456	0
146	20241205	183800	3930255	456	456	456	456	0
147	20241205	183700	3930255	456	456	456	456	0
148	20241205	183600	3930255	456	456	456	456	0
149	20241205	183500	3930255	456	456	456	456	0
150	20241205	183400	3930255	456	456	456	456	0
151	20241205	183300	3930255	456	456	456	456	0
152	20241205	183200	3930255	456	456	456	456	1
153	20241205	183100	3930255	456	456	456	456	0
154	20241205	183000	3930255	456	456	456	456	0
155	20241205	182900	3930255	456	456	456	456	0
156	20241205	182800	3930255	456	456	456	456	0
157	20241205	182700	3930255	456	456	456	456	0
158	20241205	182600	3930255	456	456	456	456	0
159	20241205	182500	3930255	456	456	456	456	0
160	20241205	182400	3930255	456	456	456	456	0
161	20241205	182300	3930255	456	456	456	456	0
162	20241205	182200	3930255	456	456	456	456	0
163	20241205	182100	3930255	456	456	456	456	0
164	20241205	182000	3930255	456	456	456	456	0
165	20241205	181900	3930255	456	456	456	456	0
166	20241205	181800	3930255	456	456	456	456	0
167	20241205	181700	3930255	456	456	456	456	0
168	20241205	181600	3930255	456	456	456	456	0
169	20241205	181500	3930255	456	456	456	456	0
170	20241205	181400	3930255	456	456	456	456	0
171	20241205	181300	3930255	456	456	456	456	0
172	20241205	181200	3930255	456	456	456	456	0
173	20241205	181100	3930255	456	456	456	456	0
174	20241205	181000	3930255	456	456	456	456	0
175	20241205	180900	3930255	456	456	456	456	0
176	20241205	180800	3930255	456	456	456	456	0
177	20241205	180700	3930255	456	456	456	456	0
178	20241205	180600	3930255	456	456	456	456	0
179	20241205	180500	3930255	456	456	456	456	0
180	20241205	180400	3930255	456	456	456	456	0
181	20241205	180300	3930255	456	456	456	456	0
182	20241205	180200	3930255	456	456	456	456	1
183	20241205	180100	3930255	456	456	456	456	0
184	20241205	180000	3930255	456	456	456	456	0
185	20241205	175900	3930255	456	456	456	456	0
186	20241205	175800	3930255	456	456	456	456	0
187	20241205	175700	3930255	456	456	456	456	0
188	20241205	175600	3930255	456	456	456	456	0
189	20241205	175500	3930255	456	456	456	456	0
190	20241205	175400	3930255	456	456	456	456	0
191	20241205	175300	3930255	456	456	456	456	0
192	20241205	175200	3930255	456	456	456	456	0
193	20241205	175100	3930255	456	456	456	456	0
194	20241205	175000	3930255	456	456	456	456	0
195	20241205	174900	3930255	456	456	456	456	0
196	20241205	174800	3930255	456	456	456	456	0
197	20241205	174700	3930255	456	456	456	456	0
198	20241205	174600	3930255	456	456	456	456	0
199	20241205	174500	3930255	456	456	456	456	0
200	20241205	174400	3930255	456	456	456	456	0
201	20241205	174300	3930255	456	456	456	456	0
202	20241205	174200	3930255	456	456	456	456	0
203	20241205	174100	3930255	456	456	456	456	0
204	20241205	174000	3930255	456	456	456	456	0
205	20241205	173900	3930255	456	456	456	456	0
206	20241205	173800	3930255	456	456	456	456	0
207	20241205	173700	3930255	456	456	456	456	0
208	20241205	173600	3930255	456	456	456	456	0
209	20241205	173500	3930255	456	456	456	456	0
210	20241205	173400	3930255	456	456	456	456	0
211	20241205	173300	3930255	456	456	456	456	0
212	20241205	173200	3930255	456	456	456	456	1
213	20241205	173100	3930255	456	456	456	456	0
214	20241205	173000	3930255	456	456	456	456	0
215	20241205	172900	3930255	456	456	456	456	0
216	20241205	172800	3930255	456	456	456	456	0
217	20241205	172700	3930255	456	456	456	456	0
218	20241205	172600	3930255	456	456	456	456	0
219	20241205	172500	3930255	456	456	456	456	0
220	20241205	172400	3930255	456	456	456	456	0
221	20241205	172300	3930255	456	456	456	456	0
222	20241205	172200	3930255	456	456	456	456	0
223	20241205	172100	3930255	456	456	456	456	0
224	20241205	172000	3930255	456	456	456	456	0
225	20241205	171900	3930255	456	456	456	456	0
226	20241205	171800	3930255	456	456	456	456	0
227	20241205	171700	3930255	456	456	456	456	0
228	20241205	171600	3930255	456	456	456	456	0
229	20241205	171500	3930255	456	456	456	456	0
230	20241205	171400	3930255	456	456	456	456	0
231	20241205	171300	3930255	456	456	456	456	0
232	20241205	171200	3930255	456	456	456	456	0
233	20241205	171100	3930255	456	456	456	456	0
234	20241205	171000	3930255	456	456	456	456	0
235	20241205	170900	3930255	456	456	456	456	0
236	20241205	170800	3930255	456	456	456	456	0
237	20241205	170700	3930255	456	456	456	456	0
238	20241205	170600	3930255	456	456	456	456	0
239	20241205	170500	3930255	456	456	456	456	0
240	20241205	170400	3930255	456	456	456	456	0
241	20241205	170300	3930255	456	456	456	456	0
242	20241205	170200	3930255	456	456	456	456	1
243	20241205	170100	3930255	456	456	456	456	0
244	20241205	170000	3930255	456	456	456	456	0
245	20241205	165900	3930255	456	456	456	456	0
246	20241205	165800	3930255	456	456	456	456	0
247	20241205	165700	3930255	456	456	456	456	0
248	20241205	165600	3930255	456	456	456	456	0
249	20241205	165500	3930255	456	456	456	456	0
250	20241205	165400	3930255	456	456	456	456	0
251	20241205	165300	3930255	456	456	456	456	0
252	20241205	165200	3930255	456	456	456	456	0
253	20241205	165100	3930255	456	456	456	456	0
254	20241205	165000	3930255	456	456	456	456	0
255	20241205	164900	3930255	456	456	456	456	0
256	20241205	164800	3930255	456	456	456	456	0
257	20241205	164700	3930255	456	456	456	456	0
258	20241205	164600	3930255	456	456	456	456	0
259	20241205	164500	3930255	456	456	456	456	0
260	20241205	164400	3930255	456	456	456	456	0
261	20241205	164300	3930255	456	456	456	456	0
262	20241205	164200	3930255	456	456	456	456	0
263	20241205	164100	3930255	456	456	456	456	0
264	20241205	164000	3930255	456	456	456	456	0
265	20241205	163900	3930255	456	456	456	456	0
266	20241205	163800	3930255	456	456	456	456	0
267	20241205	163700	3930255	456	456	456	456	0
268	20241205	163600	3930255	456	456	456	456	0
269	20241205	163500	3930255	456	456	456	456	0
270	20241205	163400	3930255	456	456	456	456	0
271	20241205	163300	3930255	456	456	456	456	0
272	20241205	163200	3930255	456	456	456	456	1
273	20241205	163100	3930255	456	456	456	456	0
274	20241205	163000	3930255	456	456	456	456	0
275	20241205	162900	3930255	456	456	456	456	0
276	20241205	162800	3930255	456	456	456	456	0
277	20241205	162700	3930255	456	456	456	456	0
278	20241205	162600	3930255	456	456	456	456	0
279	20241205	162500	3930255	456	456	456	456	0
280	20241205	162400	3930255	456	456	456	456	0
281	20241205	162300	3930255	456	456	456	456	0
282	20241205	162200	3930255	456	456	456	456	0
283	20241205	162100	3930255	456	456	456	456	0
284	20241205	162000	3930255	456	456	456	456	0
285	20241205	161900	3930255	456	456	456	456	0
286	20241205	161800	3930255	456	456	456	456	0
287	20241205	161700	3930255	456	456	456	456	0
288	20241205	161600	3930255	456	456	456	456	0
289	20241205	161500	3930255	456	456	456	456	0
290	20241205	161400	3930255	456	456	456	456	0
291	20241205	161300	3930255	456	456	456	456	0
292	20241205	161200	3930255	456	456	456	456	0
293	20241205	161100	3930255	456	456	456	456	0
294	20241205	161000	3930255	456	456	456	456	0
295	20241205	160900	3930255	456	456	456	456	0
296	20241205	160800	3930255	456	456	456	456	0
297	20241205	160700	3930255	456	456	456	456	0
298	20241205	160600	3930255	456	456	456	456	0
299	20241205	160500	3930255	456	456	456	456	0
300	20241205	160400	3930255	456	456	456	456	0
301	20241205	160300	3930255	456	456	456	456	0
302	20241205	160200	3930255	456	456	456	456	1
303	20241205	160100	3930255	456	456	456	456	0
304	20241205	160000	3930255	456	456	456	456	0
305	20241205	155900	3930255	456	456	456	456	0
306	20241205	155800	3930255	456	456	456	456	0
307	20241205	155700	3930255	456	456	456	456	0
308	20241205	155600	3930255	456	456	456	456	0
309	20241205	155500	3930255	456	456	456	456	0
310	20241205	155400	3930255	456	456	456	456	0
311	20241205	155300	3930255	456	456	456	456	0
312	20241205	155200	3930255	456	456	456	456	0
313	20241205	155100	3930255	456	456	456	456	0
314	20241205	155000	3930255	456	456	456	456	0
315	20241205	154900	3930255	456	456	456	456	0
316	20241205	154800	3930255	456	456	456	456	0
317	20241205	154700	3930255	456	456	456	456	0
318	20241205	154600	3930255	456	456	456	456	0
319	20241205	154500	3930255	456	456	456	456	0
320	20241205	154400	3930255	456	456	456	456	0
321	20241205	154300	3930255	456	456	456	456	0
322	20241205	154200	3930255	456	456	456	456	0
323	20241205	154100	3930255	456	456	456	456	0
324	20241205	154000	3930255	456	456	456	456	0
325	20241205	153900	3930255	456	456	456	456	0
326	20241205	153800	3930255	456	456	456	456	0
327	20241205	153700	3930255	456	456	456	456	0
328	20241205	153600	3930255	456	456	456	456	0
329	20241205	153500	3930255	456	456	456	456	0
330	20241205	153400	3930255	456	456	456	456	0
331	20241205	153300	3930255	456	456	456	456	0
332	20241205	153200	3930255	456	456	456	456	1
333	20241205	153100	3930255	456	456	456	456	0
334	20241205	153000	3930255	456	456	456	456	0
335	20241205	152900	3930255	456	456	456	456	0
336	20241205	152800	3930255	456	456	456	456	0
337	20241205	152700	3930255	456	456	456	456	0
338	20241205	152600	3930255	456	456	456	456	0
339	20241205	152500	3930255	456	456	456	456	0
340	20241205	152400	3930255	456	456	456	456	0
341	20241205	152300	3930255	456	456	456	456	0
342	20241205	152200	3930255	456	456	456	456	0
343	20241205	152100	3930255	456	456	456	456	0
344	20241205	152000	3930255	456	456	456	456	0
345	20241205	151900	3930255	456	456	456	456	0
346	20241205	151800	3930255	456	456	456	456	0
347	20241205	151700	3930255	456	456	456	456	0
348	20241205	151600	3930255	456	456	456	456	0
349	20241205	151500	3930255	456	456	456	456	0
350	20241205	151400	3930255	456	456	456	456	0
351	20241205	151300	3930255	456	456	456	456	0
352	20241205	151200	3930255	456	456	456	456	0
353	20241205	151100	3930255	456	456	456	456	0
354	20241205	151000	3930255	456	456	456	456	0
355	20241205	150900	3930255	456	456	456	456	0
356	20241205	150800	3930255	456	456	456	456	0
357	20241205	150700	3930255	456	456	456	456	0
358	20241205	150600	3930255	456	456	456	456	0
359	20241205	150500	3930255	456	456	456	456	0
360	20241205	150400	3930255	456	456	456	456	0
361	20241205	150300	3930255	456	456	456	456	0
362	20241205	150200	3930255	456	456	456	456	0
363	20241205	150100	3930255	456	456	456	456	0
364	20241205	150000	3930255	456	456	456	456	0
365	20241205	145900	3930255	456	456	456	456	0
366	20241205	145800	3930255	456	456	456	456	0
367	20241205	145700	3930255	456	456	456	456	0
368	20241205	145600	3930255	456	456	456	456	0
369	20241205	145500	3930255	456	456	456	456	0
370	20241205	145400	3930255	456	456	456	456	0
371	20241205	145300	3930255	456	456	456	456	0
372	20241205	145200	3930255	456	456	456	456	0
373	20241205	145100	3930255	456	456	456	456	0
374	20241205	145000	3930255	456	456	456	456	0
375	20241205	144900	3930255	456	456	456	456	0
376	20241205	144800	3930255	456	456	456	456	0
377	20241205	144700	3930255	456	456	456	456	0
378	20241205	144600	3930255	456	456	456	456	0
379	20241205	144500	3930255	456	456	456	456	0
380	20241205	144400	3930255	456	456	456	456	0
381	20241205	144300	3930255	456	456	456	456	0
382	20241205	144200	3930255	456	456	456	456	0
383	20241205	144100	3930255	456	456	456	456	0
384	20241205	144000	3930255	456	456	456	456	0
385	20241205	143900	3930255	456	456	456	456	0
386	20241205	143800	3930255	456	456	456	456	0
387	20241205	143700	3930255	456	456	456	456	0
388	20241205	143600	3930255	456	456	456	456	0
389	20241205	143500	3930255	456	456	456	456	0
390	20241205	143400	3930255	456	456	456	456	0
391	20241205	143300	3930255	456	456	456	456	0
392	20241205	143200	3930255	456	456	456	456	0
393	20241205	143100	3930255	456	456	456	456	0
394	20241205	143000	3930255	456	456	456	456	0
395	20241205	142900	3930255	456	456	456	456	0
396	20241205	142800	3930255	456	456	456	456	0
397	20241205	142700	3930255	456	456	456	456	0
398	20241205	142600	3930255	456	456	456	456	0
399	20241205	142500	3930255	456	456	456	456	0
400	20241205	142400	3930255	456	456	456	456	0
401	20241205	142300	3930255	456	456	456	456	0
402	20241205	142200	3930255	456	456	456	456	0
403	20241205	142100	3930255	456	456	456	456	0
404	20241205	142000	3930255	456	456	456	456	0
405	20241205	141900	3930255	456	456	456	456	0
406	20241205	141800	3930255	456	456	456	456	0
407	20241205	141700	3930255	456	456	456	456	0
408	20241205	141600	3930255	456	456	456	456	0
409	20241205	141500	3930255	456	456	456	456	0
410	20241205	141400	3930255	456	456	456	456	0
411	20241205	141300	3930255	456	456	456	456	0
412	20241205	141200	3930255	456	456	456	456	0
413	20241205	141100	3930255	456	456	456	456	0
414	20241205	141000	3930255	456	456	456	456	0
415	20241205	140900	3930255	456	456	456	456	0
416	20241205	140800	3930255	456	456	456	456	0
417	20241205	140700	3930255	456	456	456	456	0
418	20241205	140600	3930255	456	456	456	456	0
419	20241205	140500	3930255	456	456	456	456	0
420	20241205	140400	3930255	456	456	456	456	0
421	20241205	140300	3930255	456	456	456	456	0
422	20241205	140200	3930255	456	456	456	456	0
423	20241205	140100	3930255	456	456	456	456	0
424	20241205	140000	3930255	456	456	456	456	0
425	20241205	135900	3930255	456	456	456	456	0
426	20241205	135800	3930255	456	456	456	456	0
427	20241205	135700	3930255	456	456	456	456	0
428	20241205	135600	3930255	456	456	456	456	0
429	20241205	135500	3930255	456	456	456	456	0
430	20241205	135400	3930255	456	456	456	456	0
431	20241205	135300	3930255	456	456	456	456	0
432	20241205	135200	3930255	456	456	456	456	0
433	20241205	135100	3930255	456	456	456	456	0
434	20241205	135000	3930255	456	456	456	456	0
435	20241205	134900	3930255	456	456	456	456	0
436	20241205	134800	3930255	456	456	456	456	0
437	20241205	134700	3930255	456	456	456	456	0
438	20241205	134600	3930255	456	456	456	456	0
439	20241205	134500	3930255	456	456	456	456	0
440	20241205	134400	3930255	456	456	456	456	0
441	20241205	134300	3930255	456	456	456	456	0
442	20241205	134200	3930255	456	456	456	456	0
443	20241205	134100	3930255	456	456	456	456	0
444	20241205	134000	3930255	456	456	456	456	0
445	20241205	133900	3930255	456	456	456	456	0
446	20241205	133800	3930255	456	456	456	456	0
447	20241205	133700	3930255	456	456	456	456	0
448	20241205	133600	3930255	456	456	456	456	0
449	20241205	133500	3930255	456	456	456	456	0
450	20241205	133400	3930255	456	456	456	456	0
451	20241205	133300	3930255	456	456	456	456	0
452	20241205	133200	3930255	456	456	456	456	0
453	20241205	133100	3930255	456	456	456	456	0
454	20241205	133000	3930255	456	456	456	456	0
455	20241205	132900	3930255	456	456	456	456	0
456	20241205	132800	3930255	456	456	456	456	0
457	20241205	132700	3930255	456	456	456	456	0
458	20241205	132600	3930255	456	456	456	456	0
459	20241205	132500	3930255	456	456	456	456	0
460	20241205	132400	3930255	456	456	456	456	0
461	20241205	132300	3930255	456	456	456	456	0
462	20241205	132200	3930255	456	456	456	456	0
463	20241205	132100	3930255	456	456	456	456	0
464	20241205	132000	3930255	456	456	456	456	0
465	20241205	131900	3930255	456	456	456	456	0
466	20241205	131800	3930255	456	456	456	456	0
467	20241205	131700	3930255	456	456	456	456	0
468	20241205	131600	3930255	456	456	456	456	0
469	20241205	131500	3930255	456	456	456	456	0
470	20241205	131400	3930255	456	456	456	456	0
471	20241205	131300	3930255	456	456	456	456	0
472	20241205	131200	3930255	456	456	456	456	0
473	20241205	131100	3930255	456	456	456	456	0
474	20241205	131000	3930255	456	456	456	456	0
475	20241205	130900	3930255	456	456	456	456	0
476	20241205	130800	3930255	456	456	456	456	0
477	20241205	130700	3930255	456	456	456	456	0
478	20241205	130600	3930255	456	456	456	456	0
479	20241205	130500	3930255	456	456	456	456	0
480	20241205	130400	3930255	456	456	456	456	0
481	20241205	130300	3930255	456	456	456	456	0
482	20241205	130200	3930255	456	456	456	456	0
483	20241205	130100	3930255	456	456	456	456	1
484	20241205	130000	3929799	456	456	456	456	0
485	20241205	125900	3929799	456	456	456	456	1000
486	20241205	125800	3473799	456	456	456	456	0
487	20241205	125700	3473799	456	456	456	456	0
488	20241205	125600	3473799	456	456	456	456	0
489	20241205	125500	3473799	456	456	456	456	0
490	20241205	125400	3473799	456	456	456	456	0
491	20241205	125300	3473799	456	456	456	456	0
492	20241205	125200	3473799	456	456	456	456	0
493	20241205	125100	3473799	456	456	456	456	0
494	20241205	125000	3473799	456	456	456	456	0
495	20241205	124900	3473799	456	456	456	456	0
496	20241205	124800	3473799	456	456	456	456	0
497	20241205	124700	3473799	456	456	456	456	0
498	20241205	124600	3473799	456	456	456	456	0
499	20241205	124500	3473799	456	456	456	456	0
500	20241205	124400	3473799	456	456	456	456	0
501	20241205	124300	3473799	456	456	456	456	0
502	20241205	124200	3473799	456	456	456	456	0
503	20241205	124100	3473799	456	456	456	456	0
504	20241205	124000	3473799	456	456	456	456	0
505	20241205	123900	3473799	456	456	456	456	0
506	20241205	123800	3473799	456	456	456	456	0
507	20241205	123700	3473799	456	456	456	456	0
508	20241205	123600	3473799	456	456	456	456	0
509	20241205	123500	3473799	456	456	456	456	0
510	20241205	123400	3473799	456	456	456	456	0
511	20241205	123300	3473799	456	456	456	456	0
512	20241205	123200	3473799	456	456	456	456	0
513	20241205	123100	3473799	456	456	456	456	0
514	20241205	123000	3473799	456	456	456	456	0
515	20241205	122900	3473799	456	456	456	456	0
516	20241205	122800	3473799	456	456	456	456	0
517	20241205	122700	3473799	456	456	456	456	0
518	20241205	122600	3473799	456	456	456	456	0
519	20241205	122500	3473799	456	456	456	456	0
520	20241205	122400	3473799	456	456	456	456	0
521	20241205	122300	3473799	456	456	456	456	0
522	20241205	122200	3473799	456	456	456	456	0
523	20241205	122100	3473799	456	456	456	456	0
524	20241205	122000	3473799	456	456	456	456	0
525	20241205	121900	3473799	456	456	456	456	0
526	20241205	121800	3473799	456	456	456	456	0
527	20241205	121700	3473799	456	456	456	456	0
528	20241205	121600	3473799	456	456	456	456	0
529	20241205	121500	3473799	456	456	456	456	0
530	20241205	121400	3473799	456	456	456	456	0
531	20241205	121300	3473799	456	456	456	456	0
532	20241205	121200	3473799	456	456	456	456	0
533	20241205	121100	3473799	456	456	456	456	0
534	20241205	121000	3473799	456	456	456	456	0
535	20241205	120900	3473799	456	456	456	456	0
536	20241205	120800	3473799	456	456	456	456	0
537	20241205	120700	3473799	456	456	456	456	0
538	20241205	120600	3473799	456	456	456	456	0
539	20241205	120500	3473799	456	456	456	456	0
540	20241205	120400	3473799	456	456	456	456	0
541	20241205	120300	3473799	456	456	456	456	0
542	20241205	120200	3473799	456	456	456	456	0
543	20241205	120100	3473799	456	456	456	456	0
544	20241205	120000	3473799	456	456	456	456	0
545	20241205	115900	3473799	456	456	456	456	0
546	20241205	115800	3473799	456	456	456	456	0
547	20241205	115700	3473799	456	456	456	456	182
548	20241205	115600	3390807	456	456	456	456	0
549	20241205	115500	3390807	456	456	456	456	0
550	20241205	115400	3390807	456	456	456	456	0
551	20241205	115300	3390807	456	456	456	456	0
552	20241205	115200	3390807	456	456	456	456	0
553	20241205	115100	3390807	456	456	456	456	0
554	20241205	115000	3390807	456	456	456	456	0
555	20241205	114900	3390807	456	456	456	456	0
556	20241205	114800	3390807	456	456	456	456	0
557	20241205	114700	3390807	456	456	456	456	0
558	20241205	114600	3390807	456	456	456	456	0
559	20241205	114500	3390807	456	456	456	456	0
560	20241205	114400	3390807	456	456	456	456	0
561	20241205	114300	3390807	456	456	456	456	0
562	20241205	114200	3390807	456	456	456	456	0
563	20241205	114100	3390807	456	456	456	456	0
564	20241205	114000	3390807	456	456	456	456	0
565	20241205	113900	3390807	456	456	456	456	0
566	20241205	113800	3390807	456	456	456	456	0
567	20241205	113700	3390807	456	456	456	456	0
568	20241205	113600	3390807	456	456	456	456	0
569	20241205	113500	3390807	456	456	456	456	0
570	20241205	113400	3390807	456	456	456	456	0
571	20241205	113300	3390807	456	456	456	456	0
572	20241205	113200	3390807	456	456	456	456	0
573	20241205	113100	3390807	456	456	456	456	0
574	20241205	113000	3390807	456	456	456	456	0
575	20241205	112900	3390807	456	456	456	456	0
576	20241205	112800	3390807	456	456	456	456	0
577	20241205	112700	3390807	456	456	456	456	0
578	20241205	112600	3390807	456	456	456	456	0
579	20241205	112500	3390807	456	456	456	456	0
580	20241205	112400	3390807	456	456	456	456	0
581	20241205	112300	3390807	456	456	456	456	0
582	20241205	112200	3390807	456	456	456	456	0
583	20241205	112100	3390807	456	456	456	456	0
584	20241205	112000	3390807	456	456	456	456	0
585	20241205	111900	3390807	456	456	456	456	0
586	20241205	111800	3390807	456	456	456	456	0
587	20241205	111700	3390807	456	456	456	456	0
588	20241205	111600	3390807	456	456	456	456	0
589	20241205	111500	3390807	456	456	456	456	0
590	20241205	111400	3390807	456	456	456	456	0
591	20241205	111300	3390807	456	456	456	456	0
592	20241205	111200	3390807	456	456	456	456	0
593	20241205	111100	3390807	456	456	456	456	0
594	20241205	111000	3390807	456	456	456	456	0
595	20241205	110900	3390807	456	456	456	456	0
596	20241205	110800	3390807	456	456	456	456	0
597	20241205	110700	3390807	456	456	456	456	0
598	20241205	110600	3390807	456	456	456	456	0
599	20241205	110500	3390807	456	456	456	456	0
600	20241205	110400	3390807	456	456	456	456	0
601	20241205	110300	3390807	456	456	456	456	0
602	20241205	110200	3390807	456	456	456	456	250
603	20241205	110100	3276807	456	456	456	456	0
604	20241205	110000	3276807	456	456	456	456	0
605	20241205	105900	3276807	456	456	456	456	0
606	20241205	105800	3276807	456	456	456	456	0
607	20241205	105700	3276807	456	456	456	456	0
608	20241205	105600	3276807	456	456	456	456	0
609	20241205	105500	3276807	456	456	456	456	0
610	20241205	105400	3276807	456	456	456	456	0
611	20241205	105300	3276807	456	456	456	456	0
612	20241205	105200	3276807	456	456	456	456	0
613	20241205	105100	3276807	456	456	456	456	0
614	20241205	105000	3276807	456	456	456	456	0
615	20241205	104900	3276807	456	456	456	456	0
616	20241205	104800	3276807	456	456	456	456	0
617	20241205	104700	3276807	456	456	456	456	0
618	20241205	104600	3276807	456	456	456	456	0
619	20241205	104500	3276807	456	456	456	456	0
620	20241205	104400	3276807	456	456	456	456	0
621	20241205	104300	3276807	456	456	456	456	0
622	20241205	104200	3276807	456	456	456	456	0
623	20241205	104100	3276807	456	456	456	456	0
624	20241205	104000	3276807	456	456	456	456	219
625	20241205	103900	3176943	456	456	456	456	0
626	20241205	103800	3176943	456	456	456	456	0
627	20241205	103700	3176943	456	456	456	456	0
628	20241205	103600	3176943	456	456	456	456	0
629	20241205	103500	3176943	456	456	456	456	0
630	20241205	103400	3176943	456	456	456	456	0
631	20241205	103300	3176943	456	456	456	456	0
632	20241205	103200	3176943	456	456	456	456	0
633	20241205	103100	3176943	456	456	456	456	0
634	20241205	103000	3176943	456	456	456	456	0
635	20241205	102900	3176943	456	456	456	456	0
636	20241205	102800	3176943	456	456	456	456	0
637	20241205	102700	3176943	456	456	456	456	0
638	20241205	102600	3176943	456	456	456	456	0
639	20241205	102500	3176943	456	456	456	456	0
640	20241205	102400	3176943	456	456	456	456	0
641	20241205	102300	3176943	456	456	456	456	146
642	20241205	102200	3110367	456	456	456	456	0
643	20241205	102100	3110367	456	456	456	456	0
644	20241205	102000	3110367	456	456	456	456	0
645	20241205	101900	3110367	456	456	456	456	0
646	20241205	101800	3110367	456	456	456	456	0
647	20241205	101700	3110367	456	456	456	456	0
648	20241205	101600	3110367	456	456	456	456	0
649	20241205	101500	3110367	456	456	456	456	0
650	20241205	101400	3110367	456	456	456	456	0
651	20241205	101300	3110367	456	456	456	456	0
652	20241205	101200	3110367	456	456	456	456	0
653	20241205	101100	3110367	456	456	456	456	0
654	20241205	101000	3110367	456	456	456	456	0
655	20241205	100900	3110367	456	456	456	456	0
656	20241205	100800	3110367	456	456	456	456	0
657	20241205	100700	3110367	456	456	456	456	0
658	20241205	100600	3110367	456	456	456	456	0
659	20241205	100500	3110367	456	456	456	456	0
660	20241205	100400	3110367	456	456	456	456	0
661	20241205	100300	3110367	456	456	456	456	0
662	20241205	100200	3110367	456	456	456	456	0
663	20241205	100100	3110367	456	456	456	456	0
664	20241205	100000	3110367	456	456	456	456	0
665	20241205	095900	3110367	456	456	456	456	0
666	20241205	095800	3110367	456	456	456	456	0
667	20241205	095700	3110367	456	456	456	456	0
668	20241205	095600	3110367	456	456	456	456	0
669	20241205	095500	3110367	456	456	456	456	0
670	20241205	095400	3110367	456	456	456	456	0
671	20241205	095300	3110367	456	456	456	456	1200
672	20241205	095200	2563167	456	456	456	456	0
673	20241205	095100	2563167	456	456	456	456	0
674	20241205	095000	2563167	456	456	456	456	2052
675	20241205	094900	1627455	456	456	456	456	0
676	20241205	094800	1627455	456	456	456	456	734
677	20241205	094700	1292751	456	456	456	456	2136
678	20241205	094600	318735	456	456	456	456	0
679	20241205	094500	318735	456	456	456	456	0
680	20241205	094400	318735	456	456	456	456	0
681	20241205	094300	318735	456	456	456	456	0
682	20241205	094200	318735	456	456	456	456	0
683	20241205	094100	318735	456	456	456	456	0
684	20241205	094000	318735	456	456	456	456	0
685	20241205	093900	318735	456	456	456	456	0
686	20241205	093800	318735	456	456	456	456	0
687	20241205	093700	318735	456	456	456	456	0
688	20241205	093600	318735	456	456	456	456	4
689	20241205	093500	316911	456	456	456	456	0
690	20241205	093400	316911	456	456	456	456	0
691	20241205	093300	316911	456	456	456	456	0
692	20241205	093200	316911	456	456	456	456	0
693	20241205	093100	316911	456	456	456	456	0
694	20241205	093000	316911	456	456	456	456	1
695	20241205	092900	316455	456	456	456	456	0
696	20241205	092800	316455	456	456	456	456	0
697	20241205	092700	316455	456	456	456	456	0
698	20241205	092600	316455	456	456	456	456	0
699	20241205	092500	316455	456	456	456	456	0
700	20241205	092400	316455	456	456	456	456	0
701	20241205	092300	316455	456	456	456	456	3
702	20241205	092200	315087	456	456	456	456	0
703	20241205	092100	315087	456	456	456	456	0
704	20241205	092000	315087	456	456	456	456	0
705	20241205	091900	315087	456	456	456	456	0
706	20241205	091800	315087	456	456	456	456	0
707	20241205	091700	315087	456	456	456	456	0
708	20241205	091600	315087	456	456	456	456	0
709	20241205	091500	315087	456	456	456	456	404
710	20241205	091400	130863	615	615	615	615	0
711	20241205	091300	130863	615	615	615	615	0
712	20241205	091200	130863	615	615	615	615	0
713	20241205	091100	130863	615	615	615	615	1
714	20241205	091000	130248	536	536	536	536	243
715	20241205	090900	0	536	536	536	536	0
716	20241205	090800	0	536	536	536	536	0
717	20241205	090700	0	536	536	536	536	0
718	20241205	090600	0	536	536	536	536	0
719	20241205	090500	0	536	536	536	536	0
720	20241205	090400	0	536	536	536	536	0
721	20241205	090300	0	536	536	536	536	0
722	20241205	090200	0	536	536	536	536	0
723	20241205	090100	0	536	536	536	536	0
724	20241205	090000	0	536	536	536	536	0