KissMeData/341310/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212400	11017	796	673	796	673	4
3	20241202	212300	11017	796	796	796	796	0
4	20241202	212200	11017	796	796	796	796	0
5	20241202	212100	11017	796	796	796	796	0
6	20241202	212000	11017	796	796	796	796	0
7	20241202	211900	11017	796	796	796	796	0
8	20241202	211800	11017	796	796	796	796	0
9	20241202	211700	11017	796	796	796	796	0
10	20241202	211600	11017	796	796	796	796	0
11	20241202	211500	11017	796	796	796	796	0
12	20241202	211400	11017	796	796	796	796	0
13	20241202	211300	11017	796	796	796	796	0
14	20241202	211200	11017	796	796	796	796	0
15	20241202	211100	11017	796	796	796	796	0
16	20241202	211000	11017	796	796	796	796	0
17	20241202	210900	11017	796	796	796	796	0
18	20241202	210800	11017	796	796	796	796	0
19	20241202	210700	11017	796	796	796	796	0
20	20241202	210600	11017	796	796	796	796	0
21	20241202	210500	11017	796	796	796	796	0
22	20241202	210400	11017	796	796	796	796	0
23	20241202	210300	11017	796	796	796	796	0
24	20241202	210200	11017	796	796	796	796	0
25	20241202	210100	11017	796	796	796	796	0
26	20241202	210000	11017	796	796	796	796	0
27	20241202	205900	11017	796	796	796	796	0
28	20241202	205800	11017	796	796	796	796	0
29	20241202	205700	11017	796	796	796	796	0
30	20241202	205600	11017	796	796	796	796	0
31	20241202	205500	11017	796	796	796	796	0
32	20241202	205400	11017	796	673	796	673	4
33	20241202	205300	11017	796	796	796	796	0
34	20241202	205200	11017	796	796	796	796	0
35	20241202	205100	11017	796	796	796	796	0
36	20241202	205000	11017	796	796	796	796	0
37	20241202	204900	11017	796	796	796	796	0
38	20241202	204800	11017	796	796	796	796	0
39	20241202	204700	11017	796	796	796	796	0
40	20241202	204600	11017	796	796	796	796	0
41	20241202	204500	11017	796	796	796	796	0
42	20241202	204400	11017	796	796	796	796	0
43	20241202	204300	11017	796	796	796	796	0
44	20241202	204200	11017	796	796	796	796	0
45	20241202	204100	11017	796	796	796	796	0
46	20241202	204000	11017	796	796	796	796	0
47	20241202	203900	11017	796	796	796	796	0
48	20241202	203800	11017	796	796	796	796	0
49	20241202	203700	11017	796	796	796	796	0
50	20241202	203600	11017	796	796	796	796	0
51	20241202	203500	11017	796	796	796	796	0
52	20241202	203400	11017	796	796	796	796	0
53	20241202	203300	11017	796	796	796	796	0
54	20241202	203200	11017	796	796	796	796	0
55	20241202	203100	11017	796	796	796	796	0
56	20241202	203000	11017	796	796	796	796	0
57	20241202	202900	11017	796	796	796	796	0
58	20241202	202800	11017	796	796	796	796	0
59	20241202	202700	11017	796	796	796	796	0
60	20241202	202600	11017	796	796	796	796	0
61	20241202	202500	11017	796	796	796	796	0
62	20241202	202400	11017	796	673	796	673	4
63	20241202	202300	11017	796	796	796	796	0
64	20241202	202200	11017	796	796	796	796	0
65	20241202	202100	11017	796	796	796	796	0
66	20241202	202000	11017	796	796	796	796	0
67	20241202	201900	11017	796	796	796	796	0
68	20241202	201800	11017	796	796	796	796	0
69	20241202	201700	11017	796	796	796	796	0
70	20241202	201600	11017	796	796	796	796	0
71	20241202	201500	11017	796	796	796	796	0
72	20241202	201400	11017	796	796	796	796	0
73	20241202	201300	11017	796	796	796	796	0
74	20241202	201200	11017	796	796	796	796	0
75	20241202	201100	11017	796	796	796	796	0
76	20241202	201000	11017	796	796	796	796	0
77	20241202	200900	11017	796	796	796	796	0
78	20241202	200800	11017	796	796	796	796	0
79	20241202	200700	11017	796	796	796	796	0
80	20241202	200600	11017	796	796	796	796	0
81	20241202	200500	11017	796	796	796	796	0
82	20241202	200400	11017	796	796	796	796	0
83	20241202	200300	11017	796	796	796	796	0
84	20241202	200200	11017	796	796	796	796	0
85	20241202	200100	11017	796	796	796	796	0
86	20241202	200000	11017	796	796	796	796	0
87	20241202	195900	11017	796	796	796	796	0
88	20241202	195800	11017	796	796	796	796	0
89	20241202	195700	11017	796	796	796	796	0
90	20241202	195600	11017	796	796	796	796	0
91	20241202	195500	11017	796	796	796	796	0
92	20241202	195400	11017	796	673	796	673	4
93	20241202	195300	11017	796	796	796	796	0
94	20241202	195200	11017	796	796	796	796	0
95	20241202	195100	11017	796	796	796	796	0
96	20241202	195000	11017	796	796	796	796	0
97	20241202	194900	11017	796	796	796	796	0
98	20241202	194800	11017	796	796	796	796	0
99	20241202	194700	11017	796	796	796	796	0
100	20241202	194600	11017	796	796	796	796	0
101	20241202	194500	11017	796	796	796	796	0
102	20241202	194400	11017	796	796	796	796	0
103	20241202	194300	11017	796	796	796	796	0
104	20241202	194200	11017	796	796	796	796	0
105	20241202	194100	11017	796	796	796	796	0
106	20241202	194000	11017	796	796	796	796	0
107	20241202	193900	11017	796	796	796	796	0
108	20241202	193800	11017	796	796	796	796	0
109	20241202	193700	11017	796	796	796	796	0
110	20241202	193600	11017	796	796	796	796	0
111	20241202	193500	11017	796	796	796	796	0
112	20241202	193400	11017	796	796	796	796	0
113	20241202	193300	11017	796	796	796	796	0
114	20241202	193200	11017	796	796	796	796	0
115	20241202	193100	11017	796	796	796	796	0
116	20241202	193000	11017	796	796	796	796	0
117	20241202	192900	11017	796	796	796	796	0
118	20241202	192800	11017	796	796	796	796	0
119	20241202	192700	11017	796	796	796	796	0
120	20241202	192600	11017	796	796	796	796	0
121	20241202	192500	11017	796	796	796	796	0
122	20241202	192400	11017	796	673	796	673	4
123	20241202	192300	11017	796	796	796	796	0
124	20241202	192200	11017	796	796	796	796	0
125	20241202	192100	11017	796	796	796	796	0
126	20241202	192000	11017	796	796	796	796	0
127	20241202	191900	11017	796	796	796	796	0
128	20241202	191800	11017	796	796	796	796	0
129	20241202	191700	11017	796	796	796	796	0
130	20241202	191600	11017	796	796	796	796	0
131	20241202	191500	11017	796	796	796	796	0
132	20241202	191400	11017	796	796	796	796	0
133	20241202	191300	11017	796	796	796	796	0
134	20241202	191200	11017	796	796	796	796	0
135	20241202	191100	11017	796	796	796	796	0
136	20241202	191000	11017	796	796	796	796	0
137	20241202	190900	11017	796	796	796	796	0
138	20241202	190800	11017	796	796	796	796	0
139	20241202	190700	11017	796	796	796	796	0
140	20241202	190600	11017	796	796	796	796	0
141	20241202	190500	11017	796	796	796	796	0
142	20241202	190400	11017	796	796	796	796	0
143	20241202	190300	11017	796	796	796	796	0
144	20241202	190200	11017	796	796	796	796	0
145	20241202	190100	11017	796	796	796	796	0
146	20241202	190000	11017	796	796	796	796	0
147	20241202	185900	11017	796	796	796	796	0
148	20241202	185800	11017	796	796	796	796	0
149	20241202	185700	11017	796	796	796	796	0
150	20241202	185600	11017	796	796	796	796	0
151	20241202	185500	11017	796	796	796	796	0
152	20241202	185400	11017	796	673	796	673	4
153	20241202	185300	11017	796	796	796	796	0
154	20241202	185200	11017	796	796	796	796	0
155	20241202	185100	11017	796	796	796	796	0
156	20241202	185000	11017	796	796	796	796	0
157	20241202	184900	11017	796	796	796	796	0
158	20241202	184800	11017	796	796	796	796	0
159	20241202	184700	11017	796	796	796	796	0
160	20241202	184600	11017	796	796	796	796	0
161	20241202	184500	11017	796	796	796	796	0
162	20241202	184400	11017	796	796	796	796	0
163	20241202	184300	11017	796	796	796	796	0
164	20241202	184200	11017	796	796	796	796	0
165	20241202	184100	11017	796	796	796	796	0
166	20241202	184000	11017	796	796	796	796	0
167	20241202	183900	11017	796	796	796	796	0
168	20241202	183800	11017	796	796	796	796	0
169	20241202	183700	11017	796	796	796	796	0
170	20241202	183600	11017	796	796	796	796	0
171	20241202	183500	11017	796	796	796	796	0
172	20241202	183400	11017	796	796	796	796	0
173	20241202	183300	11017	796	796	796	796	0
174	20241202	183200	11017	796	796	796	796	0
175	20241202	183100	11017	796	796	796	796	0
176	20241202	183000	11017	796	796	796	796	0
177	20241202	182900	11017	796	796	796	796	0
178	20241202	182800	11017	796	796	796	796	0
179	20241202	182700	11017	796	796	796	796	0
180	20241202	182600	11017	796	796	796	796	0
181	20241202	182500	11017	796	796	796	796	0
182	20241202	182400	11017	796	673	796	673	4
183	20241202	182300	11017	796	796	796	796	0
184	20241202	182200	11017	796	796	796	796	0
185	20241202	182100	11017	796	796	796	796	0
186	20241202	182000	11017	796	796	796	796	0
187	20241202	181900	11017	796	796	796	796	0
188	20241202	181800	11017	796	796	796	796	0
189	20241202	181700	11017	796	796	796	796	0
190	20241202	181600	11017	796	796	796	796	0
191	20241202	181500	11017	796	796	796	796	0
192	20241202	181400	11017	796	796	796	796	0
193	20241202	181300	11017	796	796	796	796	0
194	20241202	181200	11017	796	796	796	796	0
195	20241202	181100	11017	796	796	796	796	0
196	20241202	181000	11017	796	796	796	796	0
197	20241202	180900	11017	796	796	796	796	0
198	20241202	180800	11017	796	796	796	796	0
199	20241202	180700	11017	796	796	796	796	0
200	20241202	180600	11017	796	796	796	796	0
201	20241202	180500	11017	796	796	796	796	0
202	20241202	180400	11017	796	796	796	796	0
203	20241202	180300	11017	796	796	796	796	0
204	20241202	180200	11017	796	796	796	796	0
205	20241202	180100	11017	796	796	796	796	0
206	20241202	180000	11017	796	796	796	796	0
207	20241202	175900	11017	796	796	796	796	0
208	20241202	175800	11017	796	796	796	796	0
209	20241202	175700	11017	796	796	796	796	0
210	20241202	175600	11017	796	796	796	796	0
211	20241202	175500	11017	796	796	796	796	0
212	20241202	175400	11017	796	673	796	673	4
213	20241202	175300	11017	796	796	796	796	0
214	20241202	175200	11017	796	796	796	796	0
215	20241202	175100	11017	796	796	796	796	0
216	20241202	175000	11017	796	796	796	796	0
217	20241202	174900	11017	796	796	796	796	0
218	20241202	174800	11017	796	796	796	796	0
219	20241202	174700	11017	796	796	796	796	0
220	20241202	174600	11017	796	796	796	796	0
221	20241202	174500	11017	796	796	796	796	0
222	20241202	174400	11017	796	796	796	796	0
223	20241202	174300	11017	796	796	796	796	0
224	20241202	174200	11017	796	796	796	796	0
225	20241202	174100	11017	796	796	796	796	0
226	20241202	174000	11017	796	796	796	796	0
227	20241202	173900	11017	796	796	796	796	0
228	20241202	173800	11017	796	796	796	796	0
229	20241202	173700	11017	796	796	796	796	0
230	20241202	173600	11017	796	796	796	796	0
231	20241202	173500	11017	796	796	796	796	0
232	20241202	173400	11017	796	796	796	796	0
233	20241202	173300	11017	796	796	796	796	0
234	20241202	173200	11017	796	796	796	796	0
235	20241202	173100	11017	796	796	796	796	0
236	20241202	173000	11017	796	796	796	796	0
237	20241202	172900	11017	796	796	796	796	0
238	20241202	172800	11017	796	796	796	796	0
239	20241202	172700	11017	796	796	796	796	0
240	20241202	172600	11017	796	796	796	796	0
241	20241202	172500	11017	796	796	796	796	0
242	20241202	172400	11017	796	673	796	673	4
243	20241202	172300	11017	796	796	796	796	0
244	20241202	172200	11017	796	796	796	796	0
245	20241202	172100	11017	796	796	796	796	0
246	20241202	172000	11017	796	796	796	796	0
247	20241202	171900	11017	796	796	796	796	0
248	20241202	171800	11017	796	796	796	796	0
249	20241202	171700	11017	796	796	796	796	0
250	20241202	171600	11017	796	796	796	796	0
251	20241202	171500	11017	796	796	796	796	0
252	20241202	171400	11017	796	796	796	796	0
253	20241202	171300	11017	796	796	796	796	0
254	20241202	171200	11017	796	796	796	796	0
255	20241202	171100	11017	796	796	796	796	0
256	20241202	171000	11017	796	796	796	796	0
257	20241202	170900	11017	796	796	796	796	0
258	20241202	170800	11017	796	796	796	796	0
259	20241202	170700	11017	796	796	796	796	0
260	20241202	170600	11017	796	796	796	796	0
261	20241202	170500	11017	796	796	796	796	0
262	20241202	170400	11017	796	796	796	796	0
263	20241202	170300	11017	796	796	796	796	0
264	20241202	170200	11017	796	796	796	796	0
265	20241202	170100	11017	796	796	796	796	0
266	20241202	170000	11017	796	796	796	796	0
267	20241202	165900	11017	796	796	796	796	0
268	20241202	165800	11017	796	796	796	796	0
269	20241202	165700	11017	796	796	796	796	0
270	20241202	165600	11017	796	796	796	796	0
271	20241202	165500	11017	796	796	796	796	0
272	20241202	165400	11017	796	673	796	673	4
273	20241202	165300	11017	796	796	796	796	0
274	20241202	165200	11017	796	796	796	796	0
275	20241202	165100	11017	796	796	796	796	0
276	20241202	165000	11017	796	796	796	796	0
277	20241202	164900	11017	796	796	796	796	0
278	20241202	164800	11017	796	796	796	796	0
279	20241202	164700	11017	796	796	796	796	0
280	20241202	164600	11017	796	796	796	796	0
281	20241202	164500	11017	796	796	796	796	0
282	20241202	164400	11017	796	796	796	796	0
283	20241202	164300	11017	796	796	796	796	0
284	20241202	164200	11017	796	796	796	796	0
285	20241202	164100	11017	796	796	796	796	0
286	20241202	164000	11017	796	796	796	796	0
287	20241202	163900	11017	796	796	796	796	0
288	20241202	163800	11017	796	796	796	796	0
289	20241202	163700	11017	796	796	796	796	0
290	20241202	163600	11017	796	796	796	796	0
291	20241202	163500	11017	796	796	796	796	0
292	20241202	163400	11017	796	796	796	796	0
293	20241202	163300	11017	796	796	796	796	0
294	20241202	163200	11017	796	796	796	796	0
295	20241202	163100	11017	796	796	796	796	0
296	20241202	163000	11017	796	796	796	796	0
297	20241202	162900	11017	796	796	796	796	0
298	20241202	162800	11017	796	796	796	796	0
299	20241202	162700	11017	796	796	796	796	0
300	20241202	162600	11017	796	796	796	796	0
301	20241202	162500	11017	796	796	796	796	0
302	20241202	162400	11017	796	673	796	673	4
303	20241202	162300	11017	796	796	796	796	0
304	20241202	162200	11017	796	796	796	796	0
305	20241202	162100	11017	796	796	796	796	0
306	20241202	162000	11017	796	796	796	796	0
307	20241202	161900	11017	796	796	796	796	0
308	20241202	161800	11017	796	796	796	796	0
309	20241202	161700	11017	796	796	796	796	0
310	20241202	161600	11017	796	796	796	796	0
311	20241202	161500	11017	796	796	796	796	0
312	20241202	161400	11017	796	796	796	796	0
313	20241202	161300	11017	796	796	796	796	0
314	20241202	161200	11017	796	796	796	796	0
315	20241202	161100	11017	796	796	796	796	0
316	20241202	161000	11017	796	796	796	796	0
317	20241202	160900	11017	796	796	796	796	0
318	20241202	160800	11017	796	796	796	796	0
319	20241202	160700	11017	796	796	796	796	0
320	20241202	160600	11017	796	796	796	796	0
321	20241202	160500	11017	796	796	796	796	0
322	20241202	160400	11017	796	796	796	796	0
323	20241202	160300	11017	796	796	796	796	0
324	20241202	160200	11017	796	796	796	796	0
325	20241202	160100	11017	796	796	796	796	0
326	20241202	160000	11017	796	796	796	796	0
327	20241202	155900	11017	796	796	796	796	0
328	20241202	155800	11017	796	796	796	796	0
329	20241202	155700	11017	796	796	796	796	0
330	20241202	155600	11017	796	796	796	796	0
331	20241202	155500	11017	796	796	796	796	0
332	20241202	155400	11017	796	673	796	673	4
333	20241202	155300	11017	796	796	796	796	0
334	20241202	155200	11017	796	796	796	796	0
335	20241202	155100	11017	796	796	796	796	0
336	20241202	155000	11017	796	796	796	796	0
337	20241202	154900	11017	796	796	796	796	0
338	20241202	154800	11017	796	796	796	796	0
339	20241202	154700	11017	796	796	796	796	0
340	20241202	154600	11017	796	796	796	796	0
341	20241202	154500	11017	796	796	796	796	0
342	20241202	154400	11017	796	796	796	796	0
343	20241202	154300	11017	796	796	796	796	0
344	20241202	154200	11017	796	796	796	796	0
345	20241202	154100	11017	796	796	796	796	0
346	20241202	154000	11017	796	796	796	796	0
347	20241202	153900	11017	796	796	796	796	0
348	20241202	153800	11017	796	796	796	796	0
349	20241202	153700	11017	796	796	796	796	0
350	20241202	153600	11017	796	796	796	796	0
351	20241202	153500	11017	796	796	796	796	0
352	20241202	153400	11017	796	796	796	796	0
353	20241202	153300	11017	796	796	796	796	0
354	20241202	153200	11017	796	796	796	796	0
355	20241202	153100	11017	796	796	796	796	0
356	20241202	153000	11017	796	796	796	796	0
357	20241202	152900	11017	796	796	796	796	0
358	20241202	152800	11017	796	796	796	796	0
359	20241202	152700	11017	796	796	796	796	0
360	20241202	152600	11017	796	796	796	796	0
361	20241202	152500	11017	796	796	796	796	0
362	20241202	152400	11017	796	796	796	796	0
363	20241202	152300	11017	796	796	796	796	0
364	20241202	152200	11017	796	796	796	796	0
365	20241202	152100	11017	796	796	796	796	0
366	20241202	152000	11017	796	796	796	796	0
367	20241202	151900	11017	796	796	796	796	0
368	20241202	151800	11017	796	796	796	796	0
369	20241202	151700	11017	796	796	796	796	0
370	20241202	151600	11017	796	796	796	796	0
371	20241202	151500	11017	796	796	796	796	0
372	20241202	151400	11017	796	796	796	796	0
373	20241202	151300	11017	796	796	796	796	0
374	20241202	151200	11017	796	796	796	796	0
375	20241202	151100	11017	796	796	796	796	0
376	20241202	151000	11017	796	796	796	796	0
377	20241202	150900	11017	796	796	796	796	0
378	20241202	150800	11017	796	796	796	796	0
379	20241202	150700	11017	796	796	796	796	0
380	20241202	150600	11017	796	796	796	796	0
381	20241202	150500	11017	796	796	796	796	0
382	20241202	150400	11017	796	796	796	796	0
383	20241202	150300	11017	796	796	796	796	0
384	20241202	150200	11017	796	796	796	796	0
385	20241202	150100	11017	796	796	796	796	0
386	20241202	150000	11017	796	796	796	796	0
387	20241202	145900	11017	796	796	796	796	0
388	20241202	145800	11017	796	796	796	796	0
389	20241202	145700	11017	796	796	796	796	0
390	20241202	145600	11017	796	796	796	796	0
391	20241202	145500	11017	796	796	796	796	0
392	20241202	145400	11017	796	796	796	796	0
393	20241202	145300	11017	796	796	796	796	0
394	20241202	145200	11017	796	796	796	796	0
395	20241202	145100	11017	796	796	796	796	0
396	20241202	145000	11017	796	796	796	796	0
397	20241202	144900	11017	796	796	796	796	0
398	20241202	144800	11017	796	796	796	796	0
399	20241202	144700	11017	796	796	796	796	0
400	20241202	144600	11017	796	796	796	796	0
401	20241202	144500	11017	796	796	796	796	0
402	20241202	144400	11017	796	796	796	796	0
403	20241202	144300	11017	796	796	796	796	0
404	20241202	144200	11017	796	796	796	796	0
405	20241202	144100	11017	796	796	796	796	0
406	20241202	144000	11017	796	796	796	796	0
407	20241202	143900	11017	796	796	796	796	0
408	20241202	143800	11017	796	796	796	796	0
409	20241202	143700	11017	796	796	796	796	0
410	20241202	143600	11017	796	796	796	796	0
411	20241202	143500	11017	796	796	796	796	0
412	20241202	143400	11017	796	796	796	796	0
413	20241202	143300	11017	796	796	796	796	0
414	20241202	143200	11017	796	796	796	796	0
415	20241202	143100	11017	796	796	796	796	0
416	20241202	143000	11017	796	796	796	796	0
417	20241202	142900	11017	796	796	796	796	0
418	20241202	142800	11017	796	796	796	796	0
419	20241202	142700	11017	796	796	796	796	0
420	20241202	142600	11017	796	796	796	796	0
421	20241202	142500	11017	796	796	796	796	0
422	20241202	142400	11017	796	796	796	796	0
423	20241202	142300	11017	796	796	796	796	0
424	20241202	142200	11017	796	796	796	796	0
425	20241202	142100	11017	796	796	796	796	0
426	20241202	142000	11017	796	796	796	796	0
427	20241202	141900	11017	796	796	796	796	0
428	20241202	141800	11017	796	796	796	796	0
429	20241202	141700	11017	796	796	796	796	0
430	20241202	141600	11017	796	796	796	796	0
431	20241202	141500	11017	796	796	796	796	0
432	20241202	141400	11017	796	796	796	796	0
433	20241202	141300	11017	796	796	796	796	0
434	20241202	141200	11017	796	796	796	796	0
435	20241202	141100	11017	796	796	796	796	0
436	20241202	141000	11017	796	796	796	796	0
437	20241202	140900	11017	796	796	796	796	0
438	20241202	140800	11017	796	796	796	796	0
439	20241202	140700	11017	796	796	796	796	0
440	20241202	140600	11017	796	796	796	796	0
441	20241202	140500	11017	796	796	796	796	0
442	20241202	140400	11017	796	796	796	796	0
443	20241202	140300	11017	796	796	796	796	0
444	20241202	140200	11017	796	796	796	796	0
445	20241202	140100	11017	796	796	796	796	0
446	20241202	140000	11017	796	796	796	796	0
447	20241202	135900	11017	796	796	796	796	0
448	20241202	135800	11017	796	796	796	796	0
449	20241202	135700	11017	796	796	796	796	0
450	20241202	135600	11017	796	796	796	796	0
451	20241202	135500	11017	796	796	796	796	0
452	20241202	135400	11017	796	796	796	796	0
453	20241202	135300	11017	796	796	796	796	0
454	20241202	135200	11017	796	796	796	796	0
455	20241202	135100	11017	796	796	796	796	0
456	20241202	135000	11017	796	796	796	796	0
457	20241202	134900	11017	796	796	796	796	0
458	20241202	134800	11017	796	796	796	796	0
459	20241202	134700	11017	796	796	796	796	0
460	20241202	134600	11017	796	796	796	796	0
461	20241202	134500	11017	796	796	796	796	0
462	20241202	134400	11017	796	796	796	796	0
463	20241202	134300	11017	796	796	796	796	0
464	20241202	134200	11017	796	796	796	796	0
465	20241202	134100	11017	796	796	796	796	0
466	20241202	134000	11017	796	796	796	796	0
467	20241202	133900	11017	796	796	796	796	0
468	20241202	133800	11017	796	796	796	796	0
469	20241202	133700	11017	796	796	796	796	0
470	20241202	133600	11017	796	796	796	796	0
471	20241202	133500	11017	796	796	796	796	0
472	20241202	133400	11017	796	796	796	796	0
473	20241202	133300	11017	796	796	796	796	0
474	20241202	133200	11017	796	796	796	796	0
475	20241202	133100	11017	796	796	796	796	0
476	20241202	133000	11017	796	796	796	796	0
477	20241202	132900	11017	796	796	796	796	0
478	20241202	132800	11017	796	796	796	796	0
479	20241202	132700	11017	796	796	796	796	0
480	20241202	132600	11017	796	796	796	796	0
481	20241202	132500	11017	796	796	796	796	0
482	20241202	132400	11017	796	796	796	796	0
483	20241202	132300	11017	796	796	796	796	0
484	20241202	132200	11017	796	796	796	796	0
485	20241202	132100	11017	796	796	796	796	0
486	20241202	132000	11017	796	796	796	796	0
487	20241202	131900	11017	796	796	796	796	0
488	20241202	131800	11017	796	796	796	796	0
489	20241202	131700	11017	796	796	796	796	0
490	20241202	131600	11017	796	796	796	796	0
491	20241202	131500	11017	796	796	796	796	0
492	20241202	131400	11017	796	796	796	796	0
493	20241202	131300	11017	796	673	796	673	4
494	20241202	131200	8202	673	673	673	673	11
495	20241202	131100	799	799	799	799	799	0
496	20241202	131000	799	799	799	799	799	0
497	20241202	130900	799	799	799	799	799	0
498	20241202	130800	799	799	799	799	799	0
499	20241202	130700	799	799	799	799	799	0
500	20241202	130600	799	799	799	799	799	0
501	20241202	130500	799	799	799	799	799	0
502	20241202	130400	799	799	799	799	799	0
503	20241202	130300	799	799	799	799	799	0
504	20241202	130200	799	799	799	799	799	0
505	20241202	130100	799	799	799	799	799	0
506	20241202	130000	799	799	799	799	799	0
507	20241202	125900	799	799	799	799	799	0
508	20241202	125800	799	799	799	799	799	0
509	20241202	125700	799	799	799	799	799	0
510	20241202	125600	799	799	799	799	799	0
511	20241202	125500	799	799	799	799	799	0
512	20241202	125400	799	799	799	799	799	0
513	20241202	125300	799	799	799	799	799	0
514	20241202	125200	799	799	799	799	799	0
515	20241202	125100	799	799	799	799	799	0
516	20241202	125000	799	799	799	799	799	0
517	20241202	124900	799	799	799	799	799	0
518	20241202	124800	799	799	799	799	799	0
519	20241202	124700	799	799	799	799	799	0
520	20241202	124600	799	799	799	799	799	0
521	20241202	124500	799	799	799	799	799	0
522	20241202	124400	799	799	799	799	799	0
523	20241202	124300	799	799	799	799	799	0
524	20241202	124200	799	799	799	799	799	0
525	20241202	124100	799	799	799	799	799	0
526	20241202	124000	799	799	799	799	799	0
527	20241202	123900	799	799	799	799	799	0
528	20241202	123800	799	799	799	799	799	0
529	20241202	123700	799	799	799	799	799	0
530	20241202	123600	799	799	799	799	799	0
531	20241202	123500	799	799	799	799	799	0
532	20241202	123400	799	799	799	799	799	0
533	20241202	123300	799	799	799	799	799	0
534	20241202	123200	799	799	799	799	799	0
535	20241202	123100	799	799	799	799	799	0
536	20241202	123000	799	799	799	799	799	0
537	20241202	122900	799	799	799	799	799	0
538	20241202	122800	799	799	799	799	799	0
539	20241202	122700	799	799	799	799	799	0
540	20241202	122600	799	799	799	799	799	0
541	20241202	122500	799	799	799	799	799	0
542	20241202	122400	799	799	799	799	799	0
543	20241202	122300	799	799	799	799	799	0
544	20241202	122200	799	799	799	799	799	0
545	20241202	122100	799	799	799	799	799	0
546	20241202	122000	799	799	799	799	799	0
547	20241202	121900	799	799	799	799	799	0
548	20241202	121800	799	799	799	799	799	0
549	20241202	121700	799	799	799	799	799	0
550	20241202	121600	799	799	799	799	799	0
551	20241202	121500	799	799	799	799	799	0
552	20241202	121400	799	799	799	799	799	0
553	20241202	121300	799	799	799	799	799	0
554	20241202	121200	799	799	799	799	799	0
555	20241202	121100	799	799	799	799	799	0
556	20241202	121000	799	799	799	799	799	0
557	20241202	120900	799	799	799	799	799	0
558	20241202	120800	799	799	799	799	799	0
559	20241202	120700	799	799	799	799	799	0
560	20241202	120600	799	799	799	799	799	0
561	20241202	120500	799	799	799	799	799	0
562	20241202	120400	799	799	799	799	799	0
563	20241202	120300	799	799	799	799	799	0
564	20241202	120200	799	799	799	799	799	0
565	20241202	120100	799	799	799	799	799	0
566	20241202	120000	799	799	799	799	799	0
567	20241202	115900	799	799	799	799	799	0
568	20241202	115800	799	799	799	799	799	0
569	20241202	115700	799	799	799	799	799	0
570	20241202	115600	799	799	799	799	799	0
571	20241202	115500	799	799	799	799	799	0
572	20241202	115400	799	799	799	799	799	0
573	20241202	115300	799	799	799	799	799	0
574	20241202	115200	799	799	799	799	799	0
575	20241202	115100	799	799	799	799	799	0
576	20241202	115000	799	799	799	799	799	0
577	20241202	114900	799	799	799	799	799	0
578	20241202	114800	799	799	799	799	799	0
579	20241202	114700	799	799	799	799	799	0
580	20241202	114600	799	799	799	799	799	0
581	20241202	114500	799	799	799	799	799	0
582	20241202	114400	799	799	799	799	799	0
583	20241202	114300	799	799	799	799	799	0
584	20241202	114200	799	799	799	799	799	0
585	20241202	114100	799	799	799	799	799	0
586	20241202	114000	799	799	799	799	799	0
587	20241202	113900	799	799	799	799	799	0
588	20241202	113800	799	799	799	799	799	0
589	20241202	113700	799	799	799	799	799	0
590	20241202	113600	799	799	799	799	799	0
591	20241202	113500	799	799	799	799	799	0
592	20241202	113400	799	799	799	799	799	0
593	20241202	113300	799	799	799	799	799	0
594	20241202	113200	799	799	799	799	799	0
595	20241202	113100	799	799	799	799	799	0
596	20241202	113000	799	799	799	799	799	0
597	20241202	112900	799	799	799	799	799	0
598	20241202	112800	799	799	799	799	799	0
599	20241202	112700	799	799	799	799	799	0
600	20241202	112600	799	799	799	799	799	0
601	20241202	112500	799	799	799	799	799	0
602	20241202	112400	799	799	799	799	799	0
603	20241202	112300	799	799	799	799	799	0
604	20241202	112200	799	799	799	799	799	0
605	20241202	112100	799	799	799	799	799	0
606	20241202	112000	799	799	799	799	799	0
607	20241202	111900	799	799	799	799	799	0
608	20241202	111800	799	799	799	799	799	0
609	20241202	111700	799	799	799	799	799	0
610	20241202	111600	799	799	799	799	799	0
611	20241202	111500	799	799	799	799	799	0
612	20241202	111400	799	799	799	799	799	0
613	20241202	111300	799	799	799	799	799	0
614	20241202	111200	799	799	799	799	799	0
615	20241202	111100	799	799	799	799	799	0
616	20241202	111000	799	799	799	799	799	0
617	20241202	110900	799	799	799	799	799	0
618	20241202	110800	799	799	799	799	799	0
619	20241202	110700	799	799	799	799	799	0
620	20241202	110600	799	799	799	799	799	0
621	20241202	110500	799	799	799	799	799	0
622	20241202	110400	799	799	799	799	799	0
623	20241202	110300	799	799	799	799	799	0
624	20241202	110200	799	799	799	799	799	0
625	20241202	110100	799	799	799	799	799	0
626	20241202	110000	799	799	799	799	799	0
627	20241202	105900	799	799	799	799	799	0
628	20241202	105800	799	799	799	799	799	0
629	20241202	105700	799	799	799	799	799	0
630	20241202	105600	799	799	799	799	799	0
631	20241202	105500	799	799	799	799	799	0
632	20241202	105400	799	799	799	799	799	0
633	20241202	105300	799	799	799	799	799	0
634	20241202	105200	799	799	799	799	799	0
635	20241202	105100	799	799	799	799	799	0
636	20241202	105000	799	799	799	799	799	0
637	20241202	104900	799	799	799	799	799	0
638	20241202	104800	799	799	799	799	799	0
639	20241202	104700	799	799	799	799	799	0
640	20241202	104600	799	799	799	799	799	0
641	20241202	104500	799	799	799	799	799	0
642	20241202	104400	799	799	799	799	799	0
643	20241202	104300	799	799	799	799	799	0
644	20241202	104200	799	799	799	799	799	0
645	20241202	104100	799	799	799	799	799	0
646	20241202	104000	799	799	799	799	799	0
647	20241202	103900	799	799	799	799	799	0
648	20241202	103800	799	799	799	799	799	0
649	20241202	103700	799	799	799	799	799	0
650	20241202	103600	799	799	799	799	799	0
651	20241202	103500	799	799	799	799	799	0
652	20241202	103400	799	799	799	799	799	0
653	20241202	103300	799	799	799	799	799	0
654	20241202	103200	799	799	799	799	799	0
655	20241202	103100	799	799	799	799	799	0
656	20241202	103000	799	799	799	799	799	0
657	20241202	102900	799	799	799	799	799	0
658	20241202	102800	799	799	799	799	799	0
659	20241202	102700	799	799	799	799	799	0
660	20241202	102600	799	799	799	799	799	0
661	20241202	102500	799	799	799	799	799	0
662	20241202	102400	799	799	799	799	799	0
663	20241202	102300	799	799	799	799	799	0
664	20241202	102200	799	799	799	799	799	0
665	20241202	102100	799	799	799	799	799	0
666	20241202	102000	799	799	799	799	799	0
667	20241202	101900	799	799	799	799	799	0
668	20241202	101800	799	799	799	799	799	0
669	20241202	101700	799	799	799	799	799	0
670	20241202	101600	799	799	799	799	799	0
671	20241202	101500	799	799	799	799	799	0
672	20241202	101400	799	799	799	799	799	0
673	20241202	101300	799	799	799	799	799	0
674	20241202	101200	799	799	799	799	799	0
675	20241202	101100	799	799	799	799	799	0
676	20241202	101000	799	799	799	799	799	0
677	20241202	100900	799	799	799	799	799	0
678	20241202	100800	799	799	799	799	799	0
679	20241202	100700	799	799	799	799	799	0
680	20241202	100600	799	799	799	799	799	0
681	20241202	100500	799	799	799	799	799	0
682	20241202	100400	799	799	799	799	799	0
683	20241202	100300	799	799	799	799	799	0
684	20241202	100200	799	799	799	799	799	0
685	20241202	100100	799	799	799	799	799	0
686	20241202	100000	799	799	799	799	799	0
687	20241202	095900	799	799	799	799	799	0
688	20241202	095800	799	799	799	799	799	0
689	20241202	095700	799	799	799	799	799	0
690	20241202	095600	799	799	799	799	799	0
691	20241202	095500	799	799	799	799	799	0
692	20241202	095400	799	799	799	799	799	0
693	20241202	095300	799	799	799	799	799	0
694	20241202	095200	799	799	799	799	799	0
695	20241202	095100	799	799	799	799	799	0
696	20241202	095000	799	799	799	799	799	0
697	20241202	094900	799	799	799	799	799	0
698	20241202	094800	799	799	799	799	799	0
699	20241202	094700	799	799	799	799	799	0
700	20241202	094600	799	799	799	799	799	0
701	20241202	094500	799	799	799	799	799	0
702	20241202	094400	799	799	799	799	799	0
703	20241202	094300	799	799	799	799	799	0
704	20241202	094200	799	799	799	799	799	0
705	20241202	094100	799	799	799	799	799	0
706	20241202	094000	799	799	799	799	799	0
707	20241202	093900	799	799	799	799	799	0
708	20241202	093800	799	799	799	799	799	0
709	20241202	093700	799	799	799	799	799	0
710	20241202	093600	799	799	799	799	799	0
711	20241202	093500	799	799	799	799	799	0
712	20241202	093400	799	799	799	799	799	0
713	20241202	093300	799	799	799	799	799	0
714	20241202	093200	799	799	799	799	799	0
715	20241202	093100	799	799	799	799	799	0
716	20241202	093000	799	799	799	799	799	0
717	20241202	092900	799	799	799	799	799	0
718	20241202	092800	799	799	799	799	799	0
719	20241202	092700	799	799	799	799	799	0
720	20241202	092600	799	799	799	799	799	0
721	20241202	092500	799	799	799	799	799	0
722	20241202	092400	799	799	799	799	799	0
723	20241202	092300	799	799	799	799	799	0
724	20241202	092200	799	799	799	799	799	0
725	20241202	092100	799	799	799	799	799	0
726	20241202	092000	799	799	799	799	799	0
727	20241202	091900	799	799	799	799	799	0
728	20241202	091800	799	799	799	799	799	0
729	20241202	091700	799	799	799	799	799	0
730	20241202	091600	799	799	799	799	799	0
731	20241202	091500	799	799	799	799	799	0
732	20241202	091400	799	799	799	799	799	0
733	20241202	091300	799	799	799	799	799	0
734	20241202	091200	799	799	799	799	799	0
735	20241202	091100	799	799	799	799	799	0
736	20241202	091000	799	799	799	799	799	0
737	20241202	090900	799	799	799	799	799	0
738	20241202	090800	799	799	799	799	799	0
739	20241202	090700	799	799	799	799	799	0
740	20241202	090600	799	799	799	799	799	0
741	20241202	090500	799	799	799	799	799	0
742	20241202	090400	799	799	799	799	799	0
743	20241202	090300	799	799	799	799	799	0
744	20241202	090200	799	799	799	799	799	0
745	20241202	090100	799	799	799	799	799	0
746	20241202	090000	799	799	799	799	799	1