KissMeData/234070/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205300	81532987	915	915	915	915	1
3	20241202	205200	81532987	915	915	915	915	0
4	20241202	205100	81532987	915	915	915	915	0
5	20241202	205000	81532987	915	915	915	915	0
6	20241202	204900	81532987	915	915	915	915	0
7	20241202	204800	81532987	915	915	915	915	0
8	20241202	204700	81532987	915	915	915	915	0
9	20241202	204600	81532987	915	915	915	915	0
10	20241202	204500	81532987	915	915	915	915	0
11	20241202	204400	81532987	915	915	915	915	0
12	20241202	204300	81532987	915	915	915	915	0
13	20241202	204200	81532987	915	915	915	915	0
14	20241202	204100	81532987	915	915	915	915	0
15	20241202	204000	81532987	915	915	915	915	0
16	20241202	203900	81532987	915	915	915	915	0
17	20241202	203800	81532987	915	915	915	915	0
18	20241202	203700	81532987	915	915	915	915	0
19	20241202	203600	81532987	915	915	915	915	0
20	20241202	203500	81532987	915	915	915	915	0
21	20241202	203400	81532987	915	915	915	915	0
22	20241202	203300	81532987	915	915	915	915	0
23	20241202	203200	81532987	915	915	915	915	0
24	20241202	203100	81532987	915	915	915	915	0
25	20241202	203000	81532987	915	915	915	915	0
26	20241202	202900	81532987	915	915	915	915	0
27	20241202	202800	81532987	915	915	915	915	0
28	20241202	202700	81532987	915	915	915	915	0
29	20241202	202600	81532987	915	915	915	915	0
30	20241202	202500	81532987	915	915	915	915	0
31	20241202	202400	81532987	915	915	915	915	0
32	20241202	202300	81532987	915	915	915	915	1
33	20241202	202200	81532987	915	915	915	915	0
34	20241202	202100	81532987	915	915	915	915	0
35	20241202	202000	81532987	915	915	915	915	0
36	20241202	201900	81532987	915	915	915	915	0
37	20241202	201800	81532987	915	915	915	915	0
38	20241202	201700	81532987	915	915	915	915	0
39	20241202	201600	81532987	915	915	915	915	0
40	20241202	201500	81532987	915	915	915	915	0
41	20241202	201400	81532987	915	915	915	915	0
42	20241202	201300	81532987	915	915	915	915	0
43	20241202	201200	81532987	915	915	915	915	0
44	20241202	201100	81532987	915	915	915	915	0
45	20241202	201000	81532987	915	915	915	915	0
46	20241202	200900	81532987	915	915	915	915	0
47	20241202	200800	81532987	915	915	915	915	0
48	20241202	200700	81532987	915	915	915	915	0
49	20241202	200600	81532987	915	915	915	915	0
50	20241202	200500	81532987	915	915	915	915	0
51	20241202	200400	81532987	915	915	915	915	0
52	20241202	200300	81532987	915	915	915	915	0
53	20241202	200200	81532987	915	915	915	915	0
54	20241202	200100	81532987	915	915	915	915	0
55	20241202	200000	81532987	915	915	915	915	0
56	20241202	195900	81532987	915	915	915	915	0
57	20241202	195800	81532987	915	915	915	915	0
58	20241202	195700	81532987	915	915	915	915	0
59	20241202	195600	81532987	915	915	915	915	0
60	20241202	195500	81532987	915	915	915	915	0
61	20241202	195400	81532987	915	915	915	915	0
62	20241202	195300	81532987	915	915	915	915	1
63	20241202	195200	81532987	915	915	915	915	0
64	20241202	195100	81532987	915	915	915	915	0
65	20241202	195000	81532987	915	915	915	915	0
66	20241202	194900	81532987	915	915	915	915	0
67	20241202	194800	81532987	915	915	915	915	0
68	20241202	194700	81532987	915	915	915	915	0
69	20241202	194600	81532987	915	915	915	915	0
70	20241202	194500	81532987	915	915	915	915	0
71	20241202	194400	81532987	915	915	915	915	0
72	20241202	194300	81532987	915	915	915	915	0
73	20241202	194200	81532987	915	915	915	915	0
74	20241202	194100	81532987	915	915	915	915	0
75	20241202	194000	81532987	915	915	915	915	0
76	20241202	193900	81532987	915	915	915	915	0
77	20241202	193800	81532987	915	915	915	915	0
78	20241202	193700	81532987	915	915	915	915	0
79	20241202	193600	81532987	915	915	915	915	0
80	20241202	193500	81532987	915	915	915	915	0
81	20241202	193400	81532987	915	915	915	915	0
82	20241202	193300	81532987	915	915	915	915	0
83	20241202	193200	81532987	915	915	915	915	0
84	20241202	193100	81532987	915	915	915	915	0
85	20241202	193000	81532987	915	915	915	915	0
86	20241202	192900	81532987	915	915	915	915	0
87	20241202	192800	81532987	915	915	915	915	0
88	20241202	192700	81532987	915	915	915	915	0
89	20241202	192600	81532987	915	915	915	915	0
90	20241202	192500	81532987	915	915	915	915	0
91	20241202	192400	81532987	915	915	915	915	0
92	20241202	192300	81532987	915	915	915	915	1
93	20241202	192200	81532987	915	915	915	915	0
94	20241202	192100	81532987	915	915	915	915	0
95	20241202	192000	81532987	915	915	915	915	0
96	20241202	191900	81532987	915	915	915	915	0
97	20241202	191800	81532987	915	915	915	915	0
98	20241202	191700	81532987	915	915	915	915	0
99	20241202	191600	81532987	915	915	915	915	0
100	20241202	191500	81532987	915	915	915	915	0
101	20241202	191400	81532987	915	915	915	915	0
102	20241202	191300	81532987	915	915	915	915	0
103	20241202	191200	81532987	915	915	915	915	0
104	20241202	191100	81532987	915	915	915	915	0
105	20241202	191000	81532987	915	915	915	915	0
106	20241202	190900	81532987	915	915	915	915	0
107	20241202	190800	81532987	915	915	915	915	0
108	20241202	190700	81532987	915	915	915	915	0
109	20241202	190600	81532987	915	915	915	915	0
110	20241202	190500	81532987	915	915	915	915	0
111	20241202	190400	81532987	915	915	915	915	0
112	20241202	190300	81532987	915	915	915	915	0
113	20241202	190200	81532987	915	915	915	915	0
114	20241202	190100	81532987	915	915	915	915	0
115	20241202	190000	81532987	915	915	915	915	0
116	20241202	185900	81532987	915	915	915	915	0
117	20241202	185800	81532987	915	915	915	915	0
118	20241202	185700	81532987	915	915	915	915	0
119	20241202	185600	81532987	915	915	915	915	0
120	20241202	185500	81532987	915	915	915	915	0
121	20241202	185400	81532987	915	915	915	915	0
122	20241202	185300	81532987	915	915	915	915	1
123	20241202	185200	81532987	915	915	915	915	0
124	20241202	185100	81532987	915	915	915	915	0
125	20241202	185000	81532987	915	915	915	915	0
126	20241202	184900	81532987	915	915	915	915	0
127	20241202	184800	81532987	915	915	915	915	0
128	20241202	184700	81532987	915	915	915	915	0
129	20241202	184600	81532987	915	915	915	915	0
130	20241202	184500	81532987	915	915	915	915	0
131	20241202	184400	81532987	915	915	915	915	0
132	20241202	184300	81532987	915	915	915	915	0
133	20241202	184200	81532987	915	915	915	915	0
134	20241202	184100	81532987	915	915	915	915	0
135	20241202	184000	81532987	915	915	915	915	0
136	20241202	183900	81532987	915	915	915	915	0
137	20241202	183800	81532987	915	915	915	915	0
138	20241202	183700	81532987	915	915	915	915	0
139	20241202	183600	81532987	915	915	915	915	0
140	20241202	183500	81532987	915	915	915	915	0
141	20241202	183400	81532987	915	915	915	915	0
142	20241202	183300	81532987	915	915	915	915	0
143	20241202	183200	81532987	915	915	915	915	0
144	20241202	183100	81532987	915	915	915	915	0
145	20241202	183000	81532987	915	915	915	915	0
146	20241202	182900	81532987	915	915	915	915	0
147	20241202	182800	81532987	915	915	915	915	0
148	20241202	182700	81532987	915	915	915	915	0
149	20241202	182600	81532987	915	915	915	915	0
150	20241202	182500	81532987	915	915	915	915	0
151	20241202	182400	81532987	915	915	915	915	0
152	20241202	182300	81532987	915	915	915	915	1
153	20241202	182200	81532987	915	915	915	915	0
154	20241202	182100	81532987	915	915	915	915	0
155	20241202	182000	81532987	915	915	915	915	0
156	20241202	181900	81532987	915	915	915	915	0
157	20241202	181800	81532987	915	915	915	915	0
158	20241202	181700	81532987	915	915	915	915	0
159	20241202	181600	81532987	915	915	915	915	0
160	20241202	181500	81532987	915	915	915	915	0
161	20241202	181400	81532987	915	915	915	915	0
162	20241202	181300	81532987	915	915	915	915	0
163	20241202	181200	81532987	915	915	915	915	0
164	20241202	181100	81532987	915	915	915	915	0
165	20241202	181000	81532987	915	915	915	915	0
166	20241202	180900	81532987	915	915	915	915	0
167	20241202	180800	81532987	915	915	915	915	0
168	20241202	180700	81532987	915	915	915	915	0
169	20241202	180600	81532987	915	915	915	915	0
170	20241202	180500	81532987	915	915	915	915	0
171	20241202	180400	81532987	915	915	915	915	0
172	20241202	180300	81532987	915	915	915	915	0
173	20241202	180200	81532987	915	915	915	915	0
174	20241202	180100	81532987	915	915	915	915	0
175	20241202	180000	81532987	915	915	915	915	0
176	20241202	175900	81532987	915	915	915	915	0
177	20241202	175800	81532987	915	915	915	915	0
178	20241202	175700	81532987	915	915	915	915	0
179	20241202	175600	81532987	915	915	915	915	0
180	20241202	175500	81532987	915	915	915	915	0
181	20241202	175400	81532987	915	915	915	915	0
182	20241202	175300	81532987	915	915	915	915	1
183	20241202	175200	81532987	915	915	915	915	0
184	20241202	175100	81532987	915	915	915	915	0
185	20241202	175000	81532987	915	915	915	915	0
186	20241202	174900	81532987	915	915	915	915	0
187	20241202	174800	81532987	915	915	915	915	0
188	20241202	174700	81532987	915	915	915	915	0
189	20241202	174600	81532987	915	915	915	915	0
190	20241202	174500	81532987	915	915	915	915	0
191	20241202	174400	81532987	915	915	915	915	0
192	20241202	174300	81532987	915	915	915	915	0
193	20241202	174200	81532987	915	915	915	915	0
194	20241202	174100	81532987	915	915	915	915	0
195	20241202	174000	81532987	915	915	915	915	0
196	20241202	173900	81532987	915	915	915	915	0
197	20241202	173800	81532987	915	915	915	915	0
198	20241202	173700	81532987	915	915	915	915	0
199	20241202	173600	81532987	915	915	915	915	0
200	20241202	173500	81532987	915	915	915	915	0
201	20241202	173400	81532987	915	915	915	915	0
202	20241202	173300	81532987	915	915	915	915	0
203	20241202	173200	81532987	915	915	915	915	0
204	20241202	173100	81532987	915	915	915	915	0
205	20241202	173000	81532987	915	915	915	915	0
206	20241202	172900	81532987	915	915	915	915	0
207	20241202	172800	81532987	915	915	915	915	0
208	20241202	172700	81532987	915	915	915	915	0
209	20241202	172600	81532987	915	915	915	915	0
210	20241202	172500	81532987	915	915	915	915	0
211	20241202	172400	81532987	915	915	915	915	0
212	20241202	172300	81532987	915	915	915	915	1
213	20241202	172200	81532987	915	915	915	915	0
214	20241202	172100	81532987	915	915	915	915	0
215	20241202	172000	81532987	915	915	915	915	0
216	20241202	171900	81532987	915	915	915	915	0
217	20241202	171800	81532987	915	915	915	915	0
218	20241202	171700	81532987	915	915	915	915	0
219	20241202	171600	81532987	915	915	915	915	0
220	20241202	171500	81532987	915	915	915	915	0
221	20241202	171400	81532987	915	915	915	915	0
222	20241202	171300	81532987	915	915	915	915	0
223	20241202	171200	81532987	915	915	915	915	0
224	20241202	171100	81532987	915	915	915	915	0
225	20241202	171000	81532987	915	915	915	915	0
226	20241202	170900	81532987	915	915	915	915	0
227	20241202	170800	81532987	915	915	915	915	0
228	20241202	170700	81532987	915	915	915	915	0
229	20241202	170600	81532987	915	915	915	915	0
230	20241202	170500	81532987	915	915	915	915	0
231	20241202	170400	81532987	915	915	915	915	0
232	20241202	170300	81532987	915	915	915	915	0
233	20241202	170200	81532987	915	915	915	915	0
234	20241202	170100	81532987	915	915	915	915	0
235	20241202	170000	81532987	915	915	915	915	0
236	20241202	165900	81532987	915	915	915	915	0
237	20241202	165800	81532987	915	915	915	915	0
238	20241202	165700	81532987	915	915	915	915	0
239	20241202	165600	81532987	915	915	915	915	0
240	20241202	165500	81532987	915	915	915	915	0
241	20241202	165400	81532987	915	915	915	915	0
242	20241202	165300	81532987	915	915	915	915	1
243	20241202	165200	81532987	915	915	915	915	0
244	20241202	165100	81532987	915	915	915	915	0
245	20241202	165000	81532987	915	915	915	915	0
246	20241202	164900	81532987	915	915	915	915	0
247	20241202	164800	81532987	915	915	915	915	0
248	20241202	164700	81532987	915	915	915	915	0
249	20241202	164600	81532987	915	915	915	915	0
250	20241202	164500	81532987	915	915	915	915	0
251	20241202	164400	81532987	915	915	915	915	0
252	20241202	164300	81532987	915	915	915	915	0
253	20241202	164200	81532987	915	915	915	915	0
254	20241202	164100	81532987	915	915	915	915	0
255	20241202	164000	81532987	915	915	915	915	0
256	20241202	163900	81532987	915	915	915	915	0
257	20241202	163800	81532987	915	915	915	915	0
258	20241202	163700	81532987	915	915	915	915	0
259	20241202	163600	81532987	915	915	915	915	0
260	20241202	163500	81532987	915	915	915	915	0
261	20241202	163400	81532987	915	915	915	915	0
262	20241202	163300	81532987	915	915	915	915	0
263	20241202	163200	81532987	915	915	915	915	0
264	20241202	163100	81532987	915	915	915	915	0
265	20241202	163000	81532987	915	915	915	915	0
266	20241202	162900	81532987	915	915	915	915	0
267	20241202	162800	81532987	915	915	915	915	0
268	20241202	162700	81532987	915	915	915	915	0
269	20241202	162600	81532987	915	915	915	915	0
270	20241202	162500	81532987	915	915	915	915	0
271	20241202	162400	81532987	915	915	915	915	0
272	20241202	162300	81532987	915	915	915	915	1
273	20241202	162200	81532987	915	915	915	915	0
274	20241202	162100	81532987	915	915	915	915	0
275	20241202	162000	81532987	915	915	915	915	0
276	20241202	161900	81532987	915	915	915	915	0
277	20241202	161800	81532987	915	915	915	915	0
278	20241202	161700	81532987	915	915	915	915	0
279	20241202	161600	81532987	915	915	915	915	0
280	20241202	161500	81532987	915	915	915	915	0
281	20241202	161400	81532987	915	915	915	915	0
282	20241202	161300	81532987	915	915	915	915	0
283	20241202	161200	81532987	915	915	915	915	0
284	20241202	161100	81532987	915	915	915	915	0
285	20241202	161000	81532987	915	915	915	915	0
286	20241202	160900	81532987	915	915	915	915	0
287	20241202	160800	81532987	915	915	915	915	0
288	20241202	160700	81532987	915	915	915	915	0
289	20241202	160600	81532987	915	915	915	915	0
290	20241202	160500	81532987	915	915	915	915	0
291	20241202	160400	81532987	915	915	915	915	0
292	20241202	160300	81532987	915	915	915	915	0
293	20241202	160200	81532987	915	915	915	915	0
294	20241202	160100	81532987	915	915	915	915	0
295	20241202	160000	81532987	915	915	915	915	0
296	20241202	155900	81532987	915	915	915	915	0
297	20241202	155800	81532987	915	915	915	915	0
298	20241202	155700	81532987	915	915	915	915	0
299	20241202	155600	81532987	915	915	915	915	0
300	20241202	155500	81532987	915	915	915	915	0
301	20241202	155400	81532987	915	915	915	915	0
302	20241202	155300	81532987	915	915	915	915	1
303	20241202	155200	81532987	915	915	915	915	0
304	20241202	155100	81532987	915	915	915	915	0
305	20241202	155000	81532987	915	915	915	915	0
306	20241202	154900	81532987	915	915	915	915	0
307	20241202	154800	81532987	915	915	915	915	0
308	20241202	154700	81532987	915	915	915	915	0
309	20241202	154600	81532987	915	915	915	915	0
310	20241202	154500	81532987	915	915	915	915	0
311	20241202	154400	81532987	915	915	915	915	0
312	20241202	154300	81532987	915	915	915	915	0
313	20241202	154200	81532987	915	915	915	915	0
314	20241202	154100	81532987	915	915	915	915	0
315	20241202	154000	81532987	915	915	915	915	0
316	20241202	153900	81532987	915	915	915	915	0
317	20241202	153800	81532987	915	915	915	915	0
318	20241202	153700	81532987	915	915	915	915	0
319	20241202	153600	81532987	915	915	915	915	0
320	20241202	153500	81532987	915	915	915	915	0
321	20241202	153400	81532987	915	915	915	915	0
322	20241202	153300	81532987	915	915	915	915	0
323	20241202	153200	81532987	915	915	915	915	0
324	20241202	153100	81532987	915	915	915	915	0
325	20241202	153000	81532987	915	915	915	915	1
326	20241202	152900	81532072	915	915	915	915	0
327	20241202	152800	81532072	915	915	915	915	0
328	20241202	152700	81532072	915	915	915	915	0
329	20241202	152600	81532072	915	915	915	915	0
330	20241202	152500	81532072	915	915	915	915	0
331	20241202	152400	81532072	915	915	915	915	0
332	20241202	152300	81532072	915	915	915	915	0
333	20241202	152200	81532072	915	915	915	915	0
334	20241202	152100	81532072	915	915	915	915	0
335	20241202	152000	81532072	915	915	915	915	0
336	20241202	151900	81532072	915	915	915	915	0
337	20241202	151800	81532072	915	915	915	915	0
338	20241202	151700	81532072	915	915	915	915	1
339	20241202	151600	81531157	803	803	803	803	1
340	20241202	151500	81530354	919	919	919	919	0
341	20241202	151400	81530354	919	919	919	919	0
342	20241202	151300	81530354	919	919	919	919	0
343	20241202	151200	81530354	919	919	919	919	0
344	20241202	151100	81530354	919	919	919	919	0
345	20241202	151000	81530354	919	919	919	919	0
346	20241202	150900	81530354	919	919	919	919	0
347	20241202	150800	81530354	919	919	919	919	0
348	20241202	150700	81530354	919	919	919	919	0
349	20241202	150600	81530354	919	919	919	919	0
350	20241202	150500	81530354	919	919	919	919	0
351	20241202	150400	81530354	919	919	919	919	0
352	20241202	150300	81530354	919	919	919	919	0
353	20241202	150200	81530354	919	919	919	919	0
354	20241202	150100	81530354	919	919	919	919	0
355	20241202	150000	81530354	919	919	919	919	0
356	20241202	145900	81530354	919	919	919	919	0
357	20241202	145800	81530354	919	919	919	919	0
358	20241202	145700	81530354	919	919	919	919	0
359	20241202	145600	81530354	919	919	919	919	0
360	20241202	145500	81530354	919	919	919	919	0
361	20241202	145400	81530354	919	919	919	919	1
362	20241202	145300	81529435	919	800	919	800	7121
363	20241202	145200	75832516	800	802	802	800	2880
364	20241202	145100	73527536	926	926	926	926	0
365	20241202	145000	73527536	926	926	926	926	0
366	20241202	144900	73527536	926	926	926	926	0
367	20241202	144800	73527536	926	926	926	926	0
368	20241202	144700	73527536	926	926	926	926	0
369	20241202	144600	73527536	926	926	926	926	0
370	20241202	144500	73527536	926	926	926	926	0
371	20241202	144400	73527536	926	926	926	926	0
372	20241202	144300	73527536	926	926	926	926	0
373	20241202	144200	73527536	926	926	926	926	0
374	20241202	144100	73527536	926	926	926	926	0
375	20241202	144000	73527536	926	926	926	926	0
376	20241202	143900	73527536	926	926	926	926	0
377	20241202	143800	73527536	926	926	926	926	0
378	20241202	143700	73527536	926	926	926	926	0
379	20241202	143600	73527536	926	926	926	926	0
380	20241202	143500	73527536	926	926	926	926	0
381	20241202	143400	73527536	926	926	926	926	0
382	20241202	143300	73527536	926	926	926	926	0
383	20241202	143200	73527536	926	926	926	926	0
384	20241202	143100	73527536	926	800	926	800	4501
385	20241202	143000	69926610	800	802	802	800	5500
386	20241202	142900	65521610	800	800	800	800	0
387	20241202	142800	65521610	800	800	800	800	0
388	20241202	142700	65521610	800	800	800	800	0
389	20241202	142600	65521610	800	800	800	800	0
390	20241202	142500	65521610	800	801	801	800	5000
391	20241202	142400	61519810	879	879	879	879	0
392	20241202	142300	61519810	879	879	879	879	0
393	20241202	142200	61519810	879	879	879	879	0
394	20241202	142100	61519810	879	879	879	879	0
395	20241202	142000	61519810	879	879	879	879	0
396	20241202	141900	61519810	879	879	879	879	0
397	20241202	141800	61519810	879	879	879	879	0
398	20241202	141700	61519810	879	879	879	879	0
399	20241202	141600	61519810	879	879	879	879	0
400	20241202	141500	61519810	879	879	879	879	0
401	20241202	141400	61519810	879	890	890	879	60948
402	20241202	141300	7925415	890	880	890	880	2426
403	20241202	141200	5779665	860	854	860	854	2425
404	20241202	141100	3704479	879	879	879	879	0
405	20241202	141000	3704479	879	879	879	879	0
406	20241202	140900	3704479	879	879	879	879	0
407	20241202	140800	3704479	879	879	879	879	0
408	20241202	140700	3704479	879	879	879	879	0
409	20241202	140600	3704479	879	879	879	879	0
410	20241202	140500	3704479	879	879	879	879	0
411	20241202	140400	3704479	879	879	879	879	0
412	20241202	140300	3704479	879	879	879	879	0
413	20241202	140200	3704479	879	879	879	879	0
414	20241202	140100	3704479	879	879	879	879	0
415	20241202	140000	3704479	879	879	879	879	0
416	20241202	135900	3704479	879	879	879	879	0
417	20241202	135800	3704479	879	879	879	879	0
418	20241202	135700	3704479	879	879	879	879	0
419	20241202	135600	3704479	879	879	879	879	0
420	20241202	135500	3704479	879	879	879	879	0
421	20241202	135400	3704479	879	879	879	879	0
422	20241202	135300	3704479	879	879	879	879	0
423	20241202	135200	3704479	879	879	879	879	0
424	20241202	135100	3704479	879	879	879	879	0
425	20241202	135000	3704479	879	879	879	879	0
426	20241202	134900	3704479	879	879	879	879	0
427	20241202	134800	3704479	879	879	879	879	0
428	20241202	134700	3704479	879	879	879	879	0
429	20241202	134600	3704479	879	879	879	879	0
430	20241202	134500	3704479	879	879	879	879	0
431	20241202	134400	3704479	879	879	879	879	0
432	20241202	134300	3704479	879	879	879	879	0
433	20241202	134200	3704479	879	879	879	879	0
434	20241202	134100	3704479	879	879	879	879	0
435	20241202	134000	3704479	879	879	879	879	0
436	20241202	133900	3704479	879	879	879	879	0
437	20241202	133800	3704479	879	879	879	879	0
438	20241202	133700	3704479	879	879	879	879	0
439	20241202	133600	3704479	879	879	879	879	0
440	20241202	133500	3704479	879	879	879	879	0
441	20241202	133400	3704479	879	879	879	879	0
442	20241202	133300	3704479	879	879	879	879	0
443	20241202	133200	3704479	879	879	879	879	0
444	20241202	133100	3704479	879	879	879	879	0
445	20241202	133000	3704479	879	879	879	879	0
446	20241202	132900	3704479	879	879	879	879	0
447	20241202	132800	3704479	879	879	879	879	0
448	20241202	132700	3704479	879	879	879	879	0
449	20241202	132600	3704479	879	879	879	879	0
450	20241202	132500	3704479	879	879	879	879	0
451	20241202	132400	3704479	879	879	879	879	0
452	20241202	132300	3704479	879	879	879	879	0
453	20241202	132200	3704479	879	879	879	879	0
454	20241202	132100	3704479	879	879	879	879	0
455	20241202	132000	3704479	879	879	879	879	0
456	20241202	131900	3704479	879	879	879	879	0
457	20241202	131800	3704479	879	879	879	879	0
458	20241202	131700	3704479	879	879	879	879	0
459	20241202	131600	3704479	879	879	879	879	0
460	20241202	131500	3704479	879	879	879	879	0
461	20241202	131400	3704479	879	879	879	879	0
462	20241202	131300	3704479	879	879	879	879	0
463	20241202	131200	3704479	879	879	879	879	0
464	20241202	131100	3704479	879	879	879	879	0
465	20241202	131000	3704479	879	879	879	879	0
466	20241202	130900	3704479	879	879	879	879	0
467	20241202	130800	3704479	879	879	879	879	0
468	20241202	130700	3704479	879	879	879	879	0
469	20241202	130600	3704479	879	879	879	879	0
470	20241202	130500	3704479	879	879	879	879	0
471	20241202	130400	3704479	879	879	879	879	0
472	20241202	130300	3704479	879	879	879	879	0
473	20241202	130200	3704479	879	879	879	879	0
474	20241202	130100	3704479	879	879	879	879	0
475	20241202	130000	3704479	879	879	879	879	0
476	20241202	125900	3704479	879	879	879	879	0
477	20241202	125800	3704479	879	879	879	879	0
478	20241202	125700	3704479	879	879	879	879	0
479	20241202	125600	3704479	879	879	879	879	0
480	20241202	125500	3704479	879	879	879	879	0
481	20241202	125400	3704479	879	879	879	879	0
482	20241202	125300	3704479	879	879	879	879	0
483	20241202	125200	3704479	879	879	879	879	0
484	20241202	125100	3704479	879	879	879	879	0
485	20241202	125000	3704479	879	879	879	879	0
486	20241202	124900	3704479	879	879	879	879	0
487	20241202	124800	3704479	879	879	879	879	0
488	20241202	124700	3704479	879	879	879	879	0
489	20241202	124600	3704479	879	879	879	879	0
490	20241202	124500	3704479	879	879	879	879	0
491	20241202	124400	3704479	879	879	879	879	0
492	20241202	124300	3704479	879	879	879	879	0
493	20241202	124200	3704479	879	879	879	879	0
494	20241202	124100	3704479	879	879	879	879	0
495	20241202	124000	3704479	879	879	879	879	0
496	20241202	123900	3704479	879	879	879	879	0
497	20241202	123800	3704479	879	879	879	879	0
498	20241202	123700	3704479	879	879	879	879	0
499	20241202	123600	3704479	879	879	879	879	0
500	20241202	123500	3704479	879	879	879	879	0
501	20241202	123400	3704479	879	879	879	879	0
502	20241202	123300	3704479	879	879	879	879	0
503	20241202	123200	3704479	879	879	879	879	0
504	20241202	123100	3704479	879	879	879	879	0
505	20241202	123000	3704479	879	776	879	745	1331
506	20241202	122900	2711709	880	880	880	880	0
507	20241202	122800	2711709	880	880	880	880	0
508	20241202	122700	2711709	880	880	880	880	0
509	20241202	122600	2711709	880	880	880	880	0
510	20241202	122500	2711709	880	880	880	880	0
511	20241202	122400	2711709	880	880	880	880	0
512	20241202	122300	2711709	880	880	880	880	0
513	20241202	122200	2711709	880	880	880	880	0
514	20241202	122100	2711709	880	880	880	880	0
515	20241202	122000	2711709	880	880	880	880	0
516	20241202	121900	2711709	880	880	880	880	0
517	20241202	121800	2711709	880	880	880	880	0
518	20241202	121700	2711709	880	880	880	880	0
519	20241202	121600	2711709	880	880	880	880	0
520	20241202	121500	2711709	880	880	880	880	0
521	20241202	121400	2711709	880	880	880	880	0
522	20241202	121300	2711709	880	880	880	880	0
523	20241202	121200	2711709	880	880	880	880	0
524	20241202	121100	2711709	880	880	880	880	0
525	20241202	121000	2711709	880	880	880	880	0
526	20241202	120900	2711709	880	880	880	880	0
527	20241202	120800	2711709	880	880	880	880	0
528	20241202	120700	2711709	880	880	880	880	0
529	20241202	120600	2711709	880	880	880	880	0
530	20241202	120500	2711709	880	880	880	880	0
531	20241202	120400	2711709	880	880	880	880	0
532	20241202	120300	2711709	880	880	880	880	0
533	20241202	120200	2711709	880	880	880	880	0
534	20241202	120100	2711709	880	880	880	880	0
535	20241202	120000	2711709	880	880	880	880	0
536	20241202	115900	2711709	880	880	880	880	0
537	20241202	115800	2711709	880	880	880	880	0
538	20241202	115700	2711709	880	880	880	880	0
539	20241202	115600	2711709	880	880	880	880	0
540	20241202	115500	2711709	880	880	880	880	0
541	20241202	115400	2711709	880	880	880	880	0
542	20241202	115300	2711709	880	880	880	880	0
543	20241202	115200	2711709	880	880	880	880	0
544	20241202	115100	2711709	880	880	880	880	0
545	20241202	115000	2711709	880	880	880	880	0
546	20241202	114900	2711709	880	880	880	880	0
547	20241202	114800	2711709	880	880	880	880	0
548	20241202	114700	2711709	880	880	880	880	0
549	20241202	114600	2711709	880	880	880	880	0
550	20241202	114500	2711709	880	880	880	880	0
551	20241202	114400	2711709	880	880	880	880	0
552	20241202	114300	2711709	880	880	880	880	0
553	20241202	114200	2711709	880	880	880	880	0
554	20241202	114100	2711709	880	880	880	880	0
555	20241202	114000	2711709	880	880	880	880	0
556	20241202	113900	2711709	880	880	880	880	0
557	20241202	113800	2711709	880	880	880	880	0
558	20241202	113700	2711709	880	880	880	880	0
559	20241202	113600	2711709	880	880	880	880	0
560	20241202	113500	2711709	880	880	880	880	0
561	20241202	113400	2711709	880	880	880	880	0
562	20241202	113300	2711709	880	880	880	880	0
563	20241202	113200	2711709	880	880	880	880	0
564	20241202	113100	2711709	880	880	880	880	0
565	20241202	113000	2711709	880	880	880	880	0
566	20241202	112900	2711709	880	880	880	880	0
567	20241202	112800	2711709	880	880	880	880	0
568	20241202	112700	2711709	880	880	880	880	0
569	20241202	112600	2711709	880	880	880	880	0
570	20241202	112500	2711709	880	880	880	880	1
571	20241202	112400	2710829	888	888	888	888	0
572	20241202	112300	2710829	888	888	888	888	0
573	20241202	112200	2710829	888	888	888	888	0
574	20241202	112100	2710829	888	888	888	888	0
575	20241202	112000	2710829	888	888	888	888	0
576	20241202	111900	2710829	888	888	888	888	0
577	20241202	111800	2710829	888	888	888	888	0
578	20241202	111700	2710829	888	888	888	888	0
579	20241202	111600	2710829	888	888	888	888	0
580	20241202	111500	2710829	888	888	888	888	0
581	20241202	111400	2710829	888	888	888	888	0
582	20241202	111300	2710829	888	888	888	888	0
583	20241202	111200	2710829	888	888	888	888	0
584	20241202	111100	2710829	888	888	888	888	0
585	20241202	111000	2710829	888	888	888	888	0
586	20241202	110900	2710829	888	888	888	888	0
587	20241202	110800	2710829	888	888	888	888	0
588	20241202	110700	2710829	888	888	888	888	0
589	20241202	110600	2710829	888	888	888	888	0
590	20241202	110500	2710829	888	888	888	888	0
591	20241202	110400	2710829	888	888	888	888	0
592	20241202	110300	2710829	888	888	888	888	0
593	20241202	110200	2710829	888	888	888	888	0
594	20241202	110100	2710829	888	888	888	888	0
595	20241202	110000	2710829	888	888	888	888	0
596	20241202	105900	2710829	888	888	888	888	0
597	20241202	105800	2710829	888	888	888	888	0
598	20241202	105700	2710829	888	888	888	888	0
599	20241202	105600	2710829	888	888	888	888	0
600	20241202	105500	2710829	888	888	888	888	0
601	20241202	105400	2710829	888	888	888	888	0
602	20241202	105300	2710829	888	888	888	888	0
603	20241202	105200	2710829	888	888	888	888	0
604	20241202	105100	2710829	888	888	888	888	0
605	20241202	105000	2710829	888	888	888	888	0
606	20241202	104900	2710829	888	888	888	888	0
607	20241202	104800	2710829	888	888	888	888	0
608	20241202	104700	2710829	888	888	888	888	0
609	20241202	104600	2710829	888	888	888	888	0
610	20241202	104500	2710829	888	888	888	888	0
611	20241202	104400	2710829	888	888	888	888	0
612	20241202	104300	2710829	888	888	888	888	0
613	20241202	104200	2710829	888	888	888	888	0
614	20241202	104100	2710829	888	888	888	888	0
615	20241202	104000	2710829	888	888	888	888	0
616	20241202	103900	2710829	888	888	888	888	0
617	20241202	103800	2710829	888	888	888	888	0
618	20241202	103700	2710829	888	888	888	888	0
619	20241202	103600	2710829	888	888	888	888	0
620	20241202	103500	2710829	888	888	888	888	0
621	20241202	103400	2710829	888	888	888	888	0
622	20241202	103300	2710829	888	888	888	888	0
623	20241202	103200	2710829	888	888	888	888	0
624	20241202	103100	2710829	888	888	888	888	0
625	20241202	103000	2710829	888	888	888	888	0
626	20241202	102900	2710829	888	888	888	888	0
627	20241202	102800	2710829	888	888	888	888	0
628	20241202	102700	2710829	888	888	888	888	0
629	20241202	102600	2710829	888	888	888	888	0
630	20241202	102500	2710829	888	888	888	888	0
631	20241202	102400	2710829	888	888	888	888	0
632	20241202	102300	2710829	888	888	888	888	0
633	20241202	102200	2710829	888	888	888	888	0
634	20241202	102100	2710829	888	888	888	888	0
635	20241202	102000	2710829	888	888	888	888	0
636	20241202	101900	2710829	888	888	888	888	1
637	20241202	101800	2709941	741	741	741	741	0
638	20241202	101700	2709941	741	741	741	741	0
639	20241202	101600	2709941	741	741	741	741	0
640	20241202	101500	2709941	741	741	741	741	0
641	20241202	101400	2709941	741	741	741	741	1
642	20241202	101300	2709200	888	888	888	888	0
643	20241202	101200	2709200	888	888	888	888	0
644	20241202	101100	2709200	888	888	888	888	0
645	20241202	101000	2709200	888	888	888	888	0
646	20241202	100900	2709200	888	888	888	888	0
647	20241202	100800	2709200	888	888	888	888	0
648	20241202	100700	2709200	888	888	888	888	0
649	20241202	100600	2709200	888	888	888	888	0
650	20241202	100500	2709200	888	888	888	888	0
651	20241202	100400	2709200	888	888	888	888	0
652	20241202	100300	2709200	888	888	888	888	0
653	20241202	100200	2709200	888	888	888	888	0
654	20241202	100100	2709200	888	888	888	888	1
655	20241202	100000	2708312	731	731	731	731	1
656	20241202	095900	2707581	731	888	888	731	2
657	20241202	095800	2705962	731	731	731	731	0
658	20241202	095700	2705962	731	731	731	731	1
659	20241202	095600	2705231	890	890	890	890	0
660	20241202	095500	2705231	890	890	890	890	0
661	20241202	095400	2705231	890	890	890	890	0
662	20241202	095300	2705231	890	890	890	890	0
663	20241202	095200	2705231	890	890	890	890	0
664	20241202	095100	2705231	890	890	890	890	1
665	20241202	095000	2704341	728	728	728	728	0
666	20241202	094900	2704341	728	728	728	728	1
667	20241202	094800	2703613	890	890	890	890	0
668	20241202	094700	2703613	890	890	890	890	0
669	20241202	094600	2703613	890	890	890	890	0
670	20241202	094500	2703613	890	890	890	890	0
671	20241202	094400	2703613	890	890	890	890	0
672	20241202	094300	2703613	890	890	890	890	0
673	20241202	094200	2703613	890	890	890	890	0
674	20241202	094100	2703613	890	890	890	890	0
675	20241202	094000	2703613	890	890	890	890	0
676	20241202	093900	2703613	890	890	890	890	0
677	20241202	093800	2703613	890	890	890	890	0
678	20241202	093700	2703613	890	890	890	890	0
679	20241202	093600	2703613	890	890	890	890	0
680	20241202	093500	2703613	890	890	890	890	0
681	20241202	093400	2703613	890	890	890	890	0
682	20241202	093300	2703613	890	890	890	890	0
683	20241202	093200	2703613	890	890	890	890	0
684	20241202	093100	2703613	890	890	890	890	0
685	20241202	093000	2703613	890	890	890	890	0
686	20241202	092900	2703613	890	890	890	890	0
687	20241202	092800	2703613	890	890	890	890	0
688	20241202	092700	2703613	890	890	890	890	0
689	20241202	092600	2703613	890	890	890	890	0
690	20241202	092500	2703613	890	890	890	890	0
691	20241202	092400	2703613	890	890	890	890	0
692	20241202	092300	2703613	890	890	890	890	0
693	20241202	092200	2703613	890	890	890	890	1
694	20241202	092100	2702723	897	897	897	897	0
695	20241202	092000	2702723	897	897	897	897	0
696	20241202	091900	2702723	897	897	897	897	0
697	20241202	091800	2702723	897	897	897	897	0
698	20241202	091700	2702723	897	897	897	897	0
699	20241202	091600	2702723	897	897	897	897	0
700	20241202	091500	2702723	897	897	897	897	0
701	20241202	091400	2702723	897	897	897	897	0
702	20241202	091300	2702723	897	897	897	897	0
703	20241202	091200	2702723	897	897	897	897	0
704	20241202	091100	2702723	897	897	897	897	0
705	20241202	091000	2702723	897	897	897	897	0
706	20241202	090900	2702723	897	897	897	897	0
707	20241202	090800	2702723	897	897	897	897	0
708	20241202	090700	2702723	897	897	897	897	0
709	20241202	090600	2702723	897	897	897	897	1
710	20241202	090500	2701826	898	898	898	898	0
711	20241202	090400	2701826	898	898	898	898	1
712	20241202	090300	2700928	900	900	900	900	3000
713	20241202	090200	928	928	928	928	928	0
714	20241202	090100	928	928	928	928	928	0
715	20241202	090000	928	928	928	928	928	1