KissMeData/012210/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185800	7701544	1780	1780	1780	1780	24
3	20241202	185700	7701544	1780	1780	1780	1780	0
4	20241202	185600	7701544	1780	1780	1780	1780	0
5	20241202	185500	7701544	1780	1780	1780	1780	0
6	20241202	185400	7701544	1780	1780	1780	1780	0
7	20241202	185300	7701544	1780	1780	1780	1780	0
8	20241202	185200	7701544	1780	1780	1780	1780	0
9	20241202	185100	7701544	1780	1780	1780	1780	0
10	20241202	185000	7701544	1780	1780	1780	1780	0
11	20241202	184900	7701544	1780	1780	1780	1780	0
12	20241202	184800	7701544	1780	1780	1780	1780	0
13	20241202	184700	7701544	1780	1780	1780	1780	0
14	20241202	184600	7701544	1780	1780	1780	1780	0
15	20241202	184500	7701544	1780	1780	1780	1780	0
16	20241202	184400	7701544	1780	1780	1780	1780	0
17	20241202	184300	7701544	1780	1780	1780	1780	0
18	20241202	184200	7701544	1780	1780	1780	1780	0
19	20241202	184100	7701544	1780	1780	1780	1780	0
20	20241202	184000	7701544	1780	1780	1780	1780	0
21	20241202	183900	7701544	1780	1780	1780	1780	0
22	20241202	183800	7701544	1780	1780	1780	1780	0
23	20241202	183700	7701544	1780	1780	1780	1780	0
24	20241202	183600	7701544	1780	1780	1780	1780	0
25	20241202	183500	7701544	1780	1780	1780	1780	0
26	20241202	183400	7701544	1780	1780	1780	1780	0
27	20241202	183300	7701544	1780	1780	1780	1780	0
28	20241202	183200	7701544	1780	1780	1780	1780	0
29	20241202	183100	7701544	1780	1780	1780	1780	0
30	20241202	183000	7701544	1780	1780	1780	1780	0
31	20241202	182900	7701544	1780	1780	1780	1780	0
32	20241202	182800	7701544	1780	1780	1780	1780	24
33	20241202	182700	7701544	1780	1780	1780	1780	0
34	20241202	182600	7701544	1780	1780	1780	1780	0
35	20241202	182500	7701544	1780	1780	1780	1780	0
36	20241202	182400	7701544	1780	1780	1780	1780	0
37	20241202	182300	7701544	1780	1780	1780	1780	0
38	20241202	182200	7701544	1780	1780	1780	1780	0
39	20241202	182100	7701544	1780	1780	1780	1780	0
40	20241202	182000	7701544	1780	1780	1780	1780	0
41	20241202	181900	7701544	1780	1780	1780	1780	0
42	20241202	181800	7701544	1780	1780	1780	1780	0
43	20241202	181700	7701544	1780	1780	1780	1780	0
44	20241202	181600	7701544	1780	1780	1780	1780	0
45	20241202	181500	7701544	1780	1780	1780	1780	0
46	20241202	181400	7701544	1780	1780	1780	1780	0
47	20241202	181300	7701544	1780	1780	1780	1780	0
48	20241202	181200	7701544	1780	1780	1780	1780	0
49	20241202	181100	7701544	1780	1780	1780	1780	0
50	20241202	181000	7701544	1780	1780	1780	1780	0
51	20241202	180900	7701544	1780	1780	1780	1780	0
52	20241202	180800	7701544	1780	1780	1780	1780	0
53	20241202	180700	7701544	1780	1780	1780	1780	0
54	20241202	180600	7701544	1780	1780	1780	1780	0
55	20241202	180500	7701544	1780	1780	1780	1780	0
56	20241202	180400	7701544	1780	1780	1780	1780	0
57	20241202	180300	7701544	1780	1780	1780	1780	0
58	20241202	180200	7701544	1780	1780	1780	1780	0
59	20241202	180100	7701544	1780	1780	1780	1780	0
60	20241202	180000	7701544	1780	1780	1780	1780	0
61	20241202	175900	7701544	1780	1780	1780	1780	0
62	20241202	175800	7701544	1780	1780	1780	1780	24
63	20241202	175700	7701544	1780	1780	1780	1780	0
64	20241202	175600	7701544	1780	1780	1780	1780	0
65	20241202	175500	7701544	1780	1780	1780	1780	0
66	20241202	175400	7701544	1780	1780	1780	1780	0
67	20241202	175300	7701544	1780	1780	1780	1780	0
68	20241202	175200	7701544	1780	1780	1780	1780	0
69	20241202	175100	7701544	1780	1780	1780	1780	0
70	20241202	175000	7701544	1780	1780	1780	1780	0
71	20241202	174900	7701544	1780	1780	1780	1780	0
72	20241202	174800	7701544	1780	1780	1780	1780	0
73	20241202	174700	7701544	1780	1780	1780	1780	0
74	20241202	174600	7701544	1780	1780	1780	1780	0
75	20241202	174500	7701544	1780	1780	1780	1780	0
76	20241202	174400	7701544	1780	1780	1780	1780	0
77	20241202	174300	7701544	1780	1780	1780	1780	0
78	20241202	174200	7701544	1780	1780	1780	1780	0
79	20241202	174100	7701544	1780	1780	1780	1780	0
80	20241202	174000	7701544	1780	1780	1780	1780	0
81	20241202	173900	7701544	1780	1780	1780	1780	0
82	20241202	173800	7701544	1780	1780	1780	1780	0
83	20241202	173700	7701544	1780	1780	1780	1780	0
84	20241202	173600	7701544	1780	1780	1780	1780	0
85	20241202	173500	7701544	1780	1780	1780	1780	0
86	20241202	173400	7701544	1780	1780	1780	1780	0
87	20241202	173300	7701544	1780	1780	1780	1780	0
88	20241202	173200	7701544	1780	1780	1780	1780	0
89	20241202	173100	7701544	1780	1780	1780	1780	0
90	20241202	173000	7701544	1780	1780	1780	1780	0
91	20241202	172900	7701544	1780	1780	1780	1780	0
92	20241202	172800	7701544	1780	1780	1780	1780	24
93	20241202	172700	7701544	1780	1780	1780	1780	0
94	20241202	172600	7701544	1780	1780	1780	1780	0
95	20241202	172500	7701544	1780	1780	1780	1780	0
96	20241202	172400	7701544	1780	1780	1780	1780	0
97	20241202	172300	7701544	1780	1780	1780	1780	0
98	20241202	172200	7701544	1780	1780	1780	1780	0
99	20241202	172100	7701544	1780	1780	1780	1780	0
100	20241202	172000	7701544	1780	1780	1780	1780	0
101	20241202	171900	7701544	1780	1780	1780	1780	0
102	20241202	171800	7701544	1780	1780	1780	1780	0
103	20241202	171700	7701544	1780	1780	1780	1780	0
104	20241202	171600	7701544	1780	1780	1780	1780	0
105	20241202	171500	7701544	1780	1780	1780	1780	0
106	20241202	171400	7701544	1780	1780	1780	1780	0
107	20241202	171300	7701544	1780	1780	1780	1780	0
108	20241202	171200	7701544	1780	1780	1780	1780	0
109	20241202	171100	7701544	1780	1780	1780	1780	0
110	20241202	171000	7701544	1780	1780	1780	1780	0
111	20241202	170900	7701544	1780	1780	1780	1780	0
112	20241202	170800	7701544	1780	1780	1780	1780	0
113	20241202	170700	7701544	1780	1780	1780	1780	0
114	20241202	170600	7701544	1780	1780	1780	1780	0
115	20241202	170500	7701544	1780	1780	1780	1780	0
116	20241202	170400	7701544	1780	1780	1780	1780	0
117	20241202	170300	7701544	1780	1780	1780	1780	0
118	20241202	170200	7701544	1780	1780	1780	1780	0
119	20241202	170100	7701544	1780	1780	1780	1780	0
120	20241202	170000	7701544	1780	1780	1780	1780	0
121	20241202	165900	7701544	1780	1780	1780	1780	0
122	20241202	165800	7701544	1780	1780	1780	1780	24
123	20241202	165700	7701544	1780	1780	1780	1780	0
124	20241202	165600	7701544	1780	1780	1780	1780	0
125	20241202	165500	7701544	1780	1780	1780	1780	0
126	20241202	165400	7701544	1780	1780	1780	1780	0
127	20241202	165300	7701544	1780	1780	1780	1780	0
128	20241202	165200	7701544	1780	1780	1780	1780	0
129	20241202	165100	7701544	1780	1780	1780	1780	0
130	20241202	165000	7701544	1780	1780	1780	1780	0
131	20241202	164900	7701544	1780	1780	1780	1780	0
132	20241202	164800	7701544	1780	1780	1780	1780	0
133	20241202	164700	7701544	1780	1780	1780	1780	0
134	20241202	164600	7701544	1780	1780	1780	1780	0
135	20241202	164500	7701544	1780	1780	1780	1780	0
136	20241202	164400	7701544	1780	1780	1780	1780	0
137	20241202	164300	7701544	1780	1780	1780	1780	0
138	20241202	164200	7701544	1780	1780	1780	1780	0
139	20241202	164100	7701544	1780	1780	1780	1780	0
140	20241202	164000	7701544	1780	1780	1780	1780	0
141	20241202	163900	7701544	1780	1780	1780	1780	0
142	20241202	163800	7701544	1780	1780	1780	1780	0
143	20241202	163700	7701544	1780	1780	1780	1780	0
144	20241202	163600	7701544	1780	1780	1780	1780	0
145	20241202	163500	7701544	1780	1780	1780	1780	0
146	20241202	163400	7701544	1780	1780	1780	1780	0
147	20241202	163300	7701544	1780	1780	1780	1780	0
148	20241202	163200	7701544	1780	1780	1780	1780	0
149	20241202	163100	7701544	1780	1780	1780	1780	0
150	20241202	163000	7701544	1780	1780	1780	1780	0
151	20241202	162900	7701544	1780	1780	1780	1780	0
152	20241202	162800	7701544	1780	1780	1780	1780	24
153	20241202	162700	7701544	1780	1780	1780	1780	0
154	20241202	162600	7701544	1780	1780	1780	1780	0
155	20241202	162500	7701544	1780	1780	1780	1780	0
156	20241202	162400	7701544	1780	1780	1780	1780	0
157	20241202	162300	7701544	1780	1780	1780	1780	0
158	20241202	162200	7701544	1780	1780	1780	1780	0
159	20241202	162100	7701544	1780	1780	1780	1780	0
160	20241202	162000	7701544	1780	1780	1780	1780	0
161	20241202	161900	7701544	1780	1780	1780	1780	0
162	20241202	161800	7701544	1780	1780	1780	1780	0
163	20241202	161700	7701544	1780	1780	1780	1780	0
164	20241202	161600	7701544	1780	1780	1780	1780	0
165	20241202	161500	7701544	1780	1780	1780	1780	0
166	20241202	161400	7701544	1780	1780	1780	1780	0
167	20241202	161300	7701544	1780	1780	1780	1780	0
168	20241202	161200	7701544	1780	1780	1780	1780	0
169	20241202	161100	7701544	1780	1780	1780	1780	0
170	20241202	161000	7701544	1780	1780	1780	1780	0
171	20241202	160900	7701544	1780	1780	1780	1780	0
172	20241202	160800	7701544	1780	1780	1780	1780	0
173	20241202	160700	7701544	1780	1780	1780	1780	0
174	20241202	160600	7701544	1780	1780	1780	1780	0
175	20241202	160500	7701544	1780	1780	1780	1780	0
176	20241202	160400	7701544	1780	1780	1780	1780	0
177	20241202	160300	7701544	1780	1780	1780	1780	0
178	20241202	160200	7701544	1780	1780	1780	1780	0
179	20241202	160100	7701544	1780	1780	1780	1780	0
180	20241202	160000	7701544	1780	1780	1780	1780	0
181	20241202	155900	7701544	1780	1780	1780	1780	0
182	20241202	155800	7701544	1780	1780	1780	1780	24
183	20241202	155700	7701544	1780	1780	1780	1780	0
184	20241202	155600	7701544	1780	1780	1780	1780	0
185	20241202	155500	7701544	1780	1780	1780	1780	0
186	20241202	155400	7701544	1780	1780	1780	1780	0
187	20241202	155300	7701544	1780	1780	1780	1780	0
188	20241202	155200	7701544	1780	1780	1780	1780	0
189	20241202	155100	7701544	1780	1780	1780	1780	0
190	20241202	155000	7701544	1780	1780	1780	1780	0
191	20241202	154900	7701544	1780	1780	1780	1780	0
192	20241202	154800	7701544	1780	1780	1780	1780	0
193	20241202	154700	7701544	1780	1780	1780	1780	0
194	20241202	154600	7701544	1780	1780	1780	1780	0
195	20241202	154500	7701544	1780	1780	1780	1780	0
196	20241202	154400	7701544	1780	1780	1780	1780	0
197	20241202	154300	7701544	1780	1780	1780	1780	0
198	20241202	154200	7701544	1780	1780	1780	1780	0
199	20241202	154100	7701544	1780	1780	1780	1780	0
200	20241202	154000	7701544	1780	1780	1780	1780	0
201	20241202	153900	7701544	1780	1780	1780	1780	0
202	20241202	153800	7701544	1780	1780	1780	1780	0
203	20241202	153700	7701544	1780	1780	1780	1780	0
204	20241202	153600	7701544	1780	1780	1780	1780	0
205	20241202	153500	7701544	1780	1780	1780	1780	0
206	20241202	153400	7701544	1780	1780	1780	1780	0
207	20241202	153300	7701544	1780	1780	1780	1780	0
208	20241202	153200	7701544	1780	1780	1780	1780	0
209	20241202	153100	7701544	1780	1780	1780	1780	0
210	20241202	153000	7701544	1780	1780	1780	1780	0
211	20241202	152900	7701544	1780	1780	1780	1780	0
212	20241202	152800	7701544	1780	1780	1780	1780	0
213	20241202	152700	7701544	1780	1780	1780	1780	0
214	20241202	152600	7701544	1780	1780	1780	1780	0
215	20241202	152500	7701544	1780	1780	1780	1780	0
216	20241202	152400	7701544	1780	1780	1780	1780	0
217	20241202	152300	7701544	1780	1780	1780	1780	0
218	20241202	152200	7701544	1780	1780	1780	1780	0
219	20241202	152100	7701544	1780	1780	1780	1780	0
220	20241202	152000	7701544	1780	1780	1780	1780	0
221	20241202	151900	7701544	1780	1780	1780	1780	0
222	20241202	151800	7701544	1780	1780	1780	1780	0
223	20241202	151700	7701544	1780	1780	1780	1780	0
224	20241202	151600	7701544	1780	1780	1780	1780	24
225	20241202	151500	7658824	1616	1623	1623	1616	1100
226	20241202	151400	5881198	1785	1785	1785	1785	20
227	20241202	151300	5845498	1785	1650	1785	1623	2202
228	20241202	151200	2252416	1799	1799	1799	1799	0
229	20241202	151100	2252416	1799	1799	1799	1799	0
230	20241202	151000	2252416	1799	1799	1799	1799	0
231	20241202	150900	2252416	1799	1799	1799	1799	0
232	20241202	150800	2252416	1799	1799	1799	1799	0
233	20241202	150700	2252416	1799	1799	1799	1799	0
234	20241202	150600	2252416	1799	1799	1799	1799	0
235	20241202	150500	2252416	1799	1799	1799	1799	0
236	20241202	150400	2252416	1799	1799	1799	1799	0
237	20241202	150300	2252416	1799	1799	1799	1799	0
238	20241202	150200	2252416	1799	1799	1799	1799	0
239	20241202	150100	2252416	1799	1799	1799	1799	0
240	20241202	150000	2252416	1799	1799	1799	1799	0
241	20241202	145900	2252416	1799	1799	1799	1799	0
242	20241202	145800	2252416	1799	1799	1799	1799	0
243	20241202	145700	2252416	1799	1799	1799	1799	0
244	20241202	145600	2252416	1799	1799	1799	1799	0
245	20241202	145500	2252416	1799	1799	1799	1799	0
246	20241202	145400	2252416	1799	1799	1799	1799	0
247	20241202	145300	2252416	1799	1799	1799	1799	0
248	20241202	145200	2252416	1799	1799	1799	1799	0
249	20241202	145100	2252416	1799	1799	1799	1799	0
250	20241202	145000	2252416	1799	1799	1799	1799	0
251	20241202	144900	2252416	1799	1799	1799	1799	0
252	20241202	144800	2252416	1799	1799	1799	1799	0
253	20241202	144700	2252416	1799	1799	1799	1799	0
254	20241202	144600	2252416	1799	1799	1799	1799	0
255	20241202	144500	2252416	1799	1799	1799	1799	0
256	20241202	144400	2252416	1799	1799	1799	1799	0
257	20241202	144300	2252416	1799	1799	1799	1799	0
258	20241202	144200	2252416	1799	1799	1799	1799	0
259	20241202	144100	2252416	1799	1799	1799	1799	0
260	20241202	144000	2252416	1799	1799	1799	1799	0
261	20241202	143900	2252416	1799	1799	1799	1799	0
262	20241202	143800	2252416	1799	1799	1799	1799	0
263	20241202	143700	2252416	1799	1799	1799	1799	0
264	20241202	143600	2252416	1799	1799	1799	1799	0
265	20241202	143500	2252416	1799	1799	1799	1799	0
266	20241202	143400	2252416	1799	1799	1799	1799	0
267	20241202	143300	2252416	1799	1799	1799	1799	0
268	20241202	143200	2252416	1799	1799	1799	1799	0
269	20241202	143100	2252416	1799	1799	1799	1799	0
270	20241202	143000	2252416	1799	1799	1799	1799	0
271	20241202	142900	2252416	1799	1799	1799	1799	0
272	20241202	142800	2252416	1799	1799	1799	1799	0
273	20241202	142700	2252416	1799	1799	1799	1799	0
274	20241202	142600	2252416	1799	1799	1799	1799	0
275	20241202	142500	2252416	1799	1799	1799	1799	0
276	20241202	142400	2252416	1799	1799	1799	1799	0
277	20241202	142300	2252416	1799	1799	1799	1799	0
278	20241202	142200	2252416	1799	1799	1799	1799	0
279	20241202	142100	2252416	1799	1799	1799	1799	0
280	20241202	142000	2252416	1799	1799	1799	1799	0
281	20241202	141900	2252416	1799	1799	1799	1799	0
282	20241202	141800	2252416	1799	1799	1799	1799	0
283	20241202	141700	2252416	1799	1799	1799	1799	0
284	20241202	141600	2252416	1799	1799	1799	1799	0
285	20241202	141500	2252416	1799	1799	1799	1799	0
286	20241202	141400	2252416	1799	1799	1799	1799	0
287	20241202	141300	2252416	1799	1799	1799	1799	0
288	20241202	141200	2252416	1799	1799	1799	1799	0
289	20241202	141100	2252416	1799	1799	1799	1799	0
290	20241202	141000	2252416	1799	1799	1799	1799	0
291	20241202	140900	2252416	1799	1799	1799	1799	0
292	20241202	140800	2252416	1799	1799	1799	1799	0
293	20241202	140700	2252416	1799	1799	1799	1799	0
294	20241202	140600	2252416	1799	1799	1799	1799	0
295	20241202	140500	2252416	1799	1799	1799	1799	0
296	20241202	140400	2252416	1799	1799	1799	1799	0
297	20241202	140300	2252416	1799	1799	1799	1799	0
298	20241202	140200	2252416	1799	1785	1799	1785	4
299	20241202	140100	2245262	1785	1785	1785	1785	0
300	20241202	140000	2245262	1785	1785	1785	1785	0
301	20241202	135900	2245262	1785	1785	1785	1785	0
302	20241202	135800	2245262	1785	1785	1785	1785	0
303	20241202	135700	2245262	1785	1785	1785	1785	0
304	20241202	135600	2245262	1785	1785	1785	1785	0
305	20241202	135500	2245262	1785	1785	1785	1785	0
306	20241202	135400	2245262	1785	1785	1785	1785	0
307	20241202	135300	2245262	1785	1785	1785	1785	0
308	20241202	135200	2245262	1785	1785	1785	1785	0
309	20241202	135100	2245262	1785	1785	1785	1785	0
310	20241202	135000	2245262	1785	1785	1785	1785	0
311	20241202	134900	2245262	1785	1785	1785	1785	0
312	20241202	134800	2245262	1785	1785	1785	1785	0
313	20241202	134700	2245262	1785	1785	1785	1785	0
314	20241202	134600	2245262	1785	1785	1785	1785	0
315	20241202	134500	2245262	1785	1785	1785	1785	0
316	20241202	134400	2245262	1785	1785	1785	1785	0
317	20241202	134300	2245262	1785	1785	1785	1785	0
318	20241202	134200	2245262	1785	1785	1785	1785	0
319	20241202	134100	2245262	1785	1785	1785	1785	0
320	20241202	134000	2245262	1785	1785	1785	1785	0
321	20241202	133900	2245262	1785	1785	1785	1785	0
322	20241202	133800	2245262	1785	1785	1785	1785	0
323	20241202	133700	2245262	1785	1785	1785	1785	0
324	20241202	133600	2245262	1785	1785	1785	1785	0
325	20241202	133500	2245262	1785	1785	1785	1785	0
326	20241202	133400	2245262	1785	1785	1785	1785	0
327	20241202	133300	2245262	1785	1785	1785	1785	0
328	20241202	133200	2245262	1785	1785	1785	1785	0
329	20241202	133100	2245262	1785	1785	1785	1785	337
330	20241202	133000	1643717	1785	1785	1785	1785	0
331	20241202	132900	1643717	1785	1785	1785	1785	0
332	20241202	132800	1643717	1785	1785	1785	1785	0
333	20241202	132700	1643717	1785	1785	1785	1785	0
334	20241202	132600	1643717	1785	1785	1785	1785	0
335	20241202	132500	1643717	1785	1785	1785	1785	0
336	20241202	132400	1643717	1785	1785	1785	1785	0
337	20241202	132300	1643717	1785	1785	1785	1785	0
338	20241202	132200	1643717	1785	1785	1785	1785	0
339	20241202	132100	1643717	1785	1785	1785	1785	0
340	20241202	132000	1643717	1785	1785	1785	1785	0
341	20241202	131900	1643717	1785	1785	1785	1785	0
342	20241202	131800	1643717	1785	1785	1785	1785	0
343	20241202	131700	1643717	1785	1785	1785	1785	0
344	20241202	131600	1643717	1785	1785	1785	1785	0
345	20241202	131500	1643717	1785	1785	1785	1785	0
346	20241202	131400	1643717	1785	1785	1785	1785	20
347	20241202	131300	1608017	1799	1799	1799	1799	0
348	20241202	131200	1608017	1799	1799	1799	1799	0
349	20241202	131100	1608017	1799	1799	1799	1799	0
350	20241202	131000	1608017	1799	1799	1799	1799	0
351	20241202	130900	1608017	1799	1798	1799	1798	299
352	20241202	130800	1070216	1799	1799	1799	1799	0
353	20241202	130700	1070216	1799	1799	1799	1799	0
354	20241202	130600	1070216	1799	1799	1799	1799	0
355	20241202	130500	1070216	1799	1799	1799	1799	0
356	20241202	130400	1070216	1799	1799	1799	1799	0
357	20241202	130300	1070216	1799	1799	1799	1799	0
358	20241202	130200	1070216	1799	1799	1799	1799	0
359	20241202	130100	1070216	1799	1799	1799	1799	0
360	20241202	130000	1070216	1799	1799	1799	1799	0
361	20241202	125900	1070216	1799	1799	1799	1799	0
362	20241202	125800	1070216	1799	1799	1799	1799	0
363	20241202	125700	1070216	1799	1799	1799	1799	0
364	20241202	125600	1070216	1799	1799	1799	1799	0
365	20241202	125500	1070216	1799	1799	1799	1799	0
366	20241202	125400	1070216	1799	1799	1799	1799	0
367	20241202	125300	1070216	1799	1799	1799	1799	0
368	20241202	125200	1070216	1799	1799	1799	1799	0
369	20241202	125100	1070216	1799	1799	1799	1799	0
370	20241202	125000	1070216	1799	1799	1799	1799	0
371	20241202	124900	1070216	1799	1799	1799	1799	0
372	20241202	124800	1070216	1799	1799	1799	1799	0
373	20241202	124700	1070216	1799	1799	1799	1799	0
374	20241202	124600	1070216	1799	1799	1799	1799	0
375	20241202	124500	1070216	1799	1799	1799	1799	0
376	20241202	124400	1070216	1799	1799	1799	1799	0
377	20241202	124300	1070216	1799	1799	1799	1799	0
378	20241202	124200	1070216	1799	1799	1799	1799	0
379	20241202	124100	1070216	1799	1799	1799	1799	0
380	20241202	124000	1070216	1799	1799	1799	1799	0
381	20241202	123900	1070216	1799	1799	1799	1799	0
382	20241202	123800	1070216	1799	1799	1799	1799	0
383	20241202	123700	1070216	1799	1799	1799	1799	0
384	20241202	123600	1070216	1799	1799	1799	1799	0
385	20241202	123500	1070216	1799	1799	1799	1799	0
386	20241202	123400	1070216	1799	1799	1799	1799	0
387	20241202	123300	1070216	1799	1799	1799	1799	0
388	20241202	123200	1070216	1799	1799	1799	1799	0
389	20241202	123100	1070216	1799	1799	1799	1799	0
390	20241202	123000	1070216	1799	1799	1799	1799	0
391	20241202	122900	1070216	1799	1799	1799	1799	0
392	20241202	122800	1070216	1799	1799	1799	1799	0
393	20241202	122700	1070216	1799	1799	1799	1799	0
394	20241202	122600	1070216	1799	1799	1799	1799	0
395	20241202	122500	1070216	1799	1799	1799	1799	0
396	20241202	122400	1070216	1799	1799	1799	1799	0
397	20241202	122300	1070216	1799	1799	1799	1799	0
398	20241202	122200	1070216	1799	1799	1799	1799	0
399	20241202	122100	1070216	1799	1799	1799	1799	0
400	20241202	122000	1070216	1799	1799	1799	1799	0
401	20241202	121900	1070216	1799	1799	1799	1799	0
402	20241202	121800	1070216	1799	1799	1799	1799	0
403	20241202	121700	1070216	1799	1799	1799	1799	0
404	20241202	121600	1070216	1799	1799	1799	1799	0
405	20241202	121500	1070216	1799	1799	1799	1799	0
406	20241202	121400	1070216	1799	1799	1799	1799	0
407	20241202	121300	1070216	1799	1799	1799	1799	0
408	20241202	121200	1070216	1799	1799	1799	1799	0
409	20241202	121100	1070216	1799	1799	1799	1799	0
410	20241202	121000	1070216	1799	1799	1799	1799	0
411	20241202	120900	1070216	1799	1799	1799	1799	0
412	20241202	120800	1070216	1799	1799	1799	1799	0
413	20241202	120700	1070216	1799	1799	1799	1799	0
414	20241202	120600	1070216	1799	1799	1799	1799	0
415	20241202	120500	1070216	1799	1799	1799	1799	0
416	20241202	120400	1070216	1799	1799	1799	1799	0
417	20241202	120300	1070216	1799	1799	1799	1799	0
418	20241202	120200	1070216	1799	1709	1799	1709	201
419	20241202	120100	726617	1711	1711	1711	1711	0
420	20241202	120000	726617	1711	1711	1711	1711	0
421	20241202	115900	726617	1711	1711	1711	1711	0
422	20241202	115800	726617	1711	1711	1711	1711	0
423	20241202	115700	726617	1711	1711	1711	1711	0
424	20241202	115600	726617	1711	1711	1711	1711	0
425	20241202	115500	726617	1711	1711	1711	1711	0
426	20241202	115400	726617	1711	1711	1711	1711	0
427	20241202	115300	726617	1711	1711	1711	1711	0
428	20241202	115200	726617	1711	1711	1711	1711	0
429	20241202	115100	726617	1711	1711	1711	1711	0
430	20241202	115000	726617	1711	1711	1711	1711	0
431	20241202	114900	726617	1711	1711	1711	1711	0
432	20241202	114800	726617	1711	1711	1711	1711	0
433	20241202	114700	726617	1711	1711	1711	1711	0
434	20241202	114600	726617	1711	1711	1711	1711	0
435	20241202	114500	726617	1711	1711	1711	1711	0
436	20241202	114400	726617	1711	1813	1813	1711	388
437	20241202	114300	52325	1900	1900	1900	1900	0
438	20241202	114200	52325	1900	1900	1900	1900	0
439	20241202	114100	52325	1900	1900	1900	1900	0
440	20241202	114000	52325	1900	1900	1900	1900	0
441	20241202	113900	52325	1900	1900	1900	1900	0
442	20241202	113800	52325	1900	1900	1900	1900	0
443	20241202	113700	52325	1900	1900	1900	1900	0
444	20241202	113600	52325	1900	1900	1900	1900	0
445	20241202	113500	52325	1900	1900	1900	1900	0
446	20241202	113400	52325	1900	1900	1900	1900	0
447	20241202	113300	52325	1900	1900	1900	1900	0
448	20241202	113200	52325	1900	1900	1900	1900	0
449	20241202	113100	52325	1900	1900	1900	1900	0
450	20241202	113000	52325	1900	1900	1900	1900	0
451	20241202	112900	52325	1900	1900	1900	1900	0
452	20241202	112800	52325	1900	1900	1900	1900	0
453	20241202	112700	52325	1900	1900	1900	1900	0
454	20241202	112600	52325	1900	1900	1900	1900	0
455	20241202	112500	52325	1900	1900	1900	1900	0
456	20241202	112400	52325	1900	1900	1900	1900	0
457	20241202	112300	52325	1900	1900	1900	1900	0
458	20241202	112200	52325	1900	1900	1900	1900	0
459	20241202	112100	52325	1900	1900	1900	1900	0
460	20241202	112000	52325	1900	1900	1900	1900	0
461	20241202	111900	52325	1900	1900	1900	1900	0
462	20241202	111800	52325	1900	1900	1900	1900	0
463	20241202	111700	52325	1900	1900	1900	1900	0
464	20241202	111600	52325	1900	1900	1900	1900	0
465	20241202	111500	52325	1900	1900	1900	1900	0
466	20241202	111400	52325	1900	1900	1900	1900	0
467	20241202	111300	52325	1900	1900	1900	1900	0
468	20241202	111200	52325	1900	1900	1900	1900	0
469	20241202	111100	52325	1900	1900	1900	1900	0
470	20241202	111000	52325	1900	1900	1900	1900	0
471	20241202	110900	52325	1900	1900	1900	1900	0
472	20241202	110800	52325	1900	1900	1900	1900	0
473	20241202	110700	52325	1900	1900	1900	1900	0
474	20241202	110600	52325	1900	1900	1900	1900	0
475	20241202	110500	52325	1900	1900	1900	1900	0
476	20241202	110400	52325	1900	1900	1900	1900	0
477	20241202	110300	52325	1900	1900	1900	1900	0
478	20241202	110200	52325	1900	1900	1900	1900	0
479	20241202	110100	52325	1900	1900	1900	1900	0
480	20241202	110000	52325	1900	1900	1900	1900	0
481	20241202	105900	52325	1900	1900	1900	1900	0
482	20241202	105800	52325	1900	1900	1900	1900	0
483	20241202	105700	52325	1900	1900	1900	1900	0
484	20241202	105600	52325	1900	1900	1900	1900	0
485	20241202	105500	52325	1900	1900	1900	1900	0
486	20241202	105400	52325	1900	1900	1900	1900	0
487	20241202	105300	52325	1900	1900	1900	1900	0
488	20241202	105200	52325	1900	1900	1900	1900	0
489	20241202	105100	52325	1900	1900	1900	1900	0
490	20241202	105000	52325	1900	1900	1900	1900	0
491	20241202	104900	52325	1900	1900	1900	1900	0
492	20241202	104800	52325	1900	1900	1900	1900	0
493	20241202	104700	52325	1900	1900	1900	1900	0
494	20241202	104600	52325	1900	1900	1900	1900	0
495	20241202	104500	52325	1900	1900	1900	1900	0
496	20241202	104400	52325	1900	1900	1900	1900	0
497	20241202	104300	52325	1900	1900	1900	1900	2
498	20241202	104200	48525	1900	1900	1900	1900	3
499	20241202	104100	42825	1950	1950	1950	1950	0
500	20241202	104000	42825	1950	1950	1950	1950	0
501	20241202	103900	42825	1950	1950	1950	1950	0
502	20241202	103800	42825	1950	1950	1950	1950	0
503	20241202	103700	42825	1950	1950	1950	1950	0
504	20241202	103600	42825	1950	1950	1950	1950	5
505	20241202	103500	33075	2000	2000	2000	2000	0
506	20241202	103400	33075	2000	2000	2000	2000	0
507	20241202	103300	33075	2000	2000	2000	2000	6
508	20241202	103200	21075	2095	2095	2095	2095	0
509	20241202	103100	21075	2095	2095	2095	2095	0
510	20241202	103000	21075	2095	2095	2095	2095	0
511	20241202	102900	21075	2095	2095	2095	2095	0
512	20241202	102800	21075	2095	2095	2095	2095	0
513	20241202	102700	21075	2095	2095	2095	2095	0
514	20241202	102600	21075	2095	2095	2095	2095	0
515	20241202	102500	21075	2095	2095	2095	2095	0
516	20241202	102400	21075	2095	2095	2095	2095	0
517	20241202	102300	21075	2095	2095	2095	2095	0
518	20241202	102200	21075	2095	2095	2095	2095	0
519	20241202	102100	21075	2095	2095	2095	2095	0
520	20241202	102000	21075	2095	2095	2095	2095	0
521	20241202	101900	21075	2095	2095	2095	2095	0
522	20241202	101800	21075	2095	2095	2095	2095	0
523	20241202	101700	21075	2095	2095	2095	2095	0
524	20241202	101600	21075	2095	2095	2095	2095	0
525	20241202	101500	21075	2095	2095	2095	2095	0
526	20241202	101400	21075	2095	2095	2095	2095	0
527	20241202	101300	21075	2095	2095	2095	2095	0
528	20241202	101200	21075	2095	2095	2095	2095	0
529	20241202	101100	21075	2095	2095	2095	2095	0
530	20241202	101000	21075	2095	2095	2095	2095	0
531	20241202	100900	21075	2095	2095	2095	2095	0
532	20241202	100800	21075	2095	2095	2095	2095	0
533	20241202	100700	21075	2095	2095	2095	2095	0
534	20241202	100600	21075	2095	2095	2095	2095	0
535	20241202	100500	21075	2095	2095	2095	2095	0
536	20241202	100400	21075	2095	2095	2095	2095	0
537	20241202	100300	21075	2095	2095	2095	2095	0
538	20241202	100200	21075	2095	2095	2095	2095	0
539	20241202	100100	21075	2095	2095	2095	2095	0
540	20241202	100000	21075	2095	2095	2095	2095	0
541	20241202	095900	21075	2095	2095	2095	2095	0
542	20241202	095800	21075	2095	2095	2095	2095	0
543	20241202	095700	21075	2095	2095	2095	2095	0
544	20241202	095600	21075	2095	2095	2095	2095	0
545	20241202	095500	21075	2095	2095	2095	2095	0
546	20241202	095400	21075	2095	2095	2095	2095	0
547	20241202	095300	21075	2095	2095	2095	2095	0
548	20241202	095200	21075	2095	2095	2095	2095	0
549	20241202	095100	21075	2095	2095	2095	2095	0
550	20241202	095000	21075	2095	2095	2095	2095	0
551	20241202	094900	21075	2095	2095	2095	2095	0
552	20241202	094800	21075	2095	2095	2095	2095	0
553	20241202	094700	21075	2095	2095	2095	2095	0
554	20241202	094600	21075	2095	2095	2095	2095	0
555	20241202	094500	21075	2095	2095	2095	2095	0
556	20241202	094400	21075	2095	2095	2095	2095	0
557	20241202	094300	21075	2095	2095	2095	2095	0
558	20241202	094200	21075	2095	2095	2095	2095	1
559	20241202	094100	18980	1898	1898	1898	1898	0
560	20241202	094000	18980	1898	1898	1898	1898	0
561	20241202	093900	18980	1898	1898	1898	1898	0
562	20241202	093800	18980	1898	1898	1898	1898	0
563	20241202	093700	18980	1898	1898	1898	1898	0
564	20241202	093600	18980	1898	1898	1898	1898	0
565	20241202	093500	18980	1898	1898	1898	1898	0
566	20241202	093400	18980	1898	1898	1898	1898	0
567	20241202	093300	18980	1898	1898	1898	1898	0
568	20241202	093200	18980	1898	1898	1898	1898	0
569	20241202	093100	18980	1898	1898	1898	1898	0
570	20241202	093000	18980	1898	1898	1898	1898	0
571	20241202	092900	18980	1898	1898	1898	1898	0
572	20241202	092800	18980	1898	1898	1898	1898	0
573	20241202	092700	18980	1898	1898	1898	1898	0
574	20241202	092600	18980	1898	1898	1898	1898	10
575	20241202	092500	0	1898	1898	1898	1898	0
576	20241202	092400	0	1898	1898	1898	1898	0
577	20241202	092300	0	1898	1898	1898	1898	0
578	20241202	092200	0	1898	1898	1898	1898	0
579	20241202	092100	0	1898	1898	1898	1898	0
580	20241202	092000	0	1898	1898	1898	1898	0
581	20241202	091900	0	1898	1898	1898	1898	0
582	20241202	091800	0	1898	1898	1898	1898	0
583	20241202	091700	0	1898	1898	1898	1898	0
584	20241202	091600	0	1898	1898	1898	1898	0
585	20241202	091500	0	1898	1898	1898	1898	0
586	20241202	091400	0	1898	1898	1898	1898	0
587	20241202	091300	0	1898	1898	1898	1898	0
588	20241202	091200	0	1898	1898	1898	1898	0
589	20241202	091100	0	1898	1898	1898	1898	0
590	20241202	091000	0	1898	1898	1898	1898	0
591	20241202	090900	0	1898	1898	1898	1898	0
592	20241202	090800	0	1898	1898	1898	1898	0
593	20241202	090700	0	1898	1898	1898	1898	0
594	20241202	090600	0	1898	1898	1898	1898	0
595	20241202	090500	0	1898	1898	1898	1898	0
596	20241202	090400	0	1898	1898	1898	1898	0
597	20241202	090300	0	1898	1898	1898	1898	0
598	20241202	090200	0	1898	1898	1898	1898	0
599	20241202	090100	0	1898	1898	1898	1898	0
600	20241202	090000	0	1898	1898	1898	1898	0