KissMeData/093510/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200700	140220	5390	5390	5390	5390	25
3	20241202	200600	140220	5390	5390	5390	5390	0
4	20241202	200500	140220	5390	5390	5390	5390	0
5	20241202	200400	140220	5390	5390	5390	5390	0
6	20241202	200300	140220	5390	5390	5390	5390	0
7	20241202	200200	140220	5390	5390	5390	5390	0
8	20241202	200100	140220	5390	5390	5390	5390	0
9	20241202	200000	140220	5390	5390	5390	5390	0
10	20241202	195900	140220	5390	5390	5390	5390	0
11	20241202	195800	140220	5390	5390	5390	5390	0
12	20241202	195700	140220	5390	5390	5390	5390	0
13	20241202	195600	140220	5390	5390	5390	5390	0
14	20241202	195500	140220	5390	5390	5390	5390	0
15	20241202	195400	140220	5390	5390	5390	5390	0
16	20241202	195300	140220	5390	5390	5390	5390	0
17	20241202	195200	140220	5390	5390	5390	5390	0
18	20241202	195100	140220	5390	5390	5390	5390	0
19	20241202	195000	140220	5390	5390	5390	5390	0
20	20241202	194900	140220	5390	5390	5390	5390	0
21	20241202	194800	140220	5390	5390	5390	5390	0
22	20241202	194700	140220	5390	5390	5390	5390	0
23	20241202	194600	140220	5390	5390	5390	5390	0
24	20241202	194500	140220	5390	5390	5390	5390	0
25	20241202	194400	140220	5390	5390	5390	5390	0
26	20241202	194300	140220	5390	5390	5390	5390	0
27	20241202	194200	140220	5390	5390	5390	5390	0
28	20241202	194100	140220	5390	5390	5390	5390	0
29	20241202	194000	140220	5390	5390	5390	5390	0
30	20241202	193900	140220	5390	5390	5390	5390	0
31	20241202	193800	140220	5390	5390	5390	5390	0
32	20241202	193700	140220	5390	5390	5390	5390	25
33	20241202	193600	140220	5390	5390	5390	5390	0
34	20241202	193500	140220	5390	5390	5390	5390	0
35	20241202	193400	140220	5390	5390	5390	5390	0
36	20241202	193300	140220	5390	5390	5390	5390	0
37	20241202	193200	140220	5390	5390	5390	5390	0
38	20241202	193100	140220	5390	5390	5390	5390	0
39	20241202	193000	140220	5390	5390	5390	5390	0
40	20241202	192900	140220	5390	5390	5390	5390	0
41	20241202	192800	140220	5390	5390	5390	5390	0
42	20241202	192700	140220	5390	5390	5390	5390	0
43	20241202	192600	140220	5390	5390	5390	5390	0
44	20241202	192500	140220	5390	5390	5390	5390	0
45	20241202	192400	140220	5390	5390	5390	5390	0
46	20241202	192300	140220	5390	5390	5390	5390	0
47	20241202	192200	140220	5390	5390	5390	5390	0
48	20241202	192100	140220	5390	5390	5390	5390	0
49	20241202	192000	140220	5390	5390	5390	5390	0
50	20241202	191900	140220	5390	5390	5390	5390	0
51	20241202	191800	140220	5390	5390	5390	5390	0
52	20241202	191700	140220	5390	5390	5390	5390	0
53	20241202	191600	140220	5390	5390	5390	5390	0
54	20241202	191500	140220	5390	5390	5390	5390	0
55	20241202	191400	140220	5390	5390	5390	5390	0
56	20241202	191300	140220	5390	5390	5390	5390	0
57	20241202	191200	140220	5390	5390	5390	5390	0
58	20241202	191100	140220	5390	5390	5390	5390	0
59	20241202	191000	140220	5390	5390	5390	5390	0
60	20241202	190900	140220	5390	5390	5390	5390	0
61	20241202	190800	140220	5390	5390	5390	5390	0
62	20241202	190700	140220	5390	5390	5390	5390	25
63	20241202	190600	140220	5390	5390	5390	5390	0
64	20241202	190500	140220	5390	5390	5390	5390	0
65	20241202	190400	140220	5390	5390	5390	5390	0
66	20241202	190300	140220	5390	5390	5390	5390	0
67	20241202	190200	140220	5390	5390	5390	5390	0
68	20241202	190100	140220	5390	5390	5390	5390	0
69	20241202	190000	140220	5390	5390	5390	5390	0
70	20241202	185900	140220	5390	5390	5390	5390	0
71	20241202	185800	140220	5390	5390	5390	5390	0
72	20241202	185700	140220	5390	5390	5390	5390	0
73	20241202	185600	140220	5390	5390	5390	5390	0
74	20241202	185500	140220	5390	5390	5390	5390	0
75	20241202	185400	140220	5390	5390	5390	5390	0
76	20241202	185300	140220	5390	5390	5390	5390	0
77	20241202	185200	140220	5390	5390	5390	5390	0
78	20241202	185100	140220	5390	5390	5390	5390	0
79	20241202	185000	140220	5390	5390	5390	5390	0
80	20241202	184900	140220	5390	5390	5390	5390	0
81	20241202	184800	140220	5390	5390	5390	5390	0
82	20241202	184700	140220	5390	5390	5390	5390	0
83	20241202	184600	140220	5390	5390	5390	5390	0
84	20241202	184500	140220	5390	5390	5390	5390	0
85	20241202	184400	140220	5390	5390	5390	5390	0
86	20241202	184300	140220	5390	5390	5390	5390	0
87	20241202	184200	140220	5390	5390	5390	5390	0
88	20241202	184100	140220	5390	5390	5390	5390	0
89	20241202	184000	140220	5390	5390	5390	5390	0
90	20241202	183900	140220	5390	5390	5390	5390	0
91	20241202	183800	140220	5390	5390	5390	5390	0
92	20241202	183700	140220	5390	5390	5390	5390	25
93	20241202	183600	140220	5390	5390	5390	5390	0
94	20241202	183500	140220	5390	5390	5390	5390	0
95	20241202	183400	140220	5390	5390	5390	5390	0
96	20241202	183300	140220	5390	5390	5390	5390	0
97	20241202	183200	140220	5390	5390	5390	5390	0
98	20241202	183100	140220	5390	5390	5390	5390	0
99	20241202	183000	140220	5390	5390	5390	5390	0
100	20241202	182900	140220	5390	5390	5390	5390	0
101	20241202	182800	140220	5390	5390	5390	5390	0
102	20241202	182700	140220	5390	5390	5390	5390	0
103	20241202	182600	140220	5390	5390	5390	5390	0
104	20241202	182500	140220	5390	5390	5390	5390	0
105	20241202	182400	140220	5390	5390	5390	5390	0
106	20241202	182300	140220	5390	5390	5390	5390	0
107	20241202	182200	140220	5390	5390	5390	5390	0
108	20241202	182100	140220	5390	5390	5390	5390	0
109	20241202	182000	140220	5390	5390	5390	5390	0
110	20241202	181900	140220	5390	5390	5390	5390	0
111	20241202	181800	140220	5390	5390	5390	5390	0
112	20241202	181700	140220	5390	5390	5390	5390	0
113	20241202	181600	140220	5390	5390	5390	5390	0
114	20241202	181500	140220	5390	5390	5390	5390	0
115	20241202	181400	140220	5390	5390	5390	5390	0
116	20241202	181300	140220	5390	5390	5390	5390	0
117	20241202	181200	140220	5390	5390	5390	5390	0
118	20241202	181100	140220	5390	5390	5390	5390	0
119	20241202	181000	140220	5390	5390	5390	5390	0
120	20241202	180900	140220	5390	5390	5390	5390	0
121	20241202	180800	140220	5390	5390	5390	5390	0
122	20241202	180700	140220	5390	5390	5390	5390	25
123	20241202	180600	140220	5390	5390	5390	5390	0
124	20241202	180500	140220	5390	5390	5390	5390	0
125	20241202	180400	140220	5390	5390	5390	5390	0
126	20241202	180300	140220	5390	5390	5390	5390	0
127	20241202	180200	140220	5390	5390	5390	5390	0
128	20241202	180100	140220	5390	5390	5390	5390	0
129	20241202	180000	140220	5390	5390	5390	5390	0
130	20241202	175900	140220	5390	5390	5390	5390	0
131	20241202	175800	140220	5390	5390	5390	5390	0
132	20241202	175700	140220	5390	5390	5390	5390	0
133	20241202	175600	140220	5390	5390	5390	5390	0
134	20241202	175500	140220	5390	5390	5390	5390	0
135	20241202	175400	140220	5390	5390	5390	5390	0
136	20241202	175300	140220	5390	5390	5390	5390	0
137	20241202	175200	140220	5390	5390	5390	5390	0
138	20241202	175100	140220	5390	5390	5390	5390	0
139	20241202	175000	140220	5390	5390	5390	5390	0
140	20241202	174900	140220	5390	5390	5390	5390	0
141	20241202	174800	140220	5390	5390	5390	5390	0
142	20241202	174700	140220	5390	5390	5390	5390	0
143	20241202	174600	140220	5390	5390	5390	5390	0
144	20241202	174500	140220	5390	5390	5390	5390	0
145	20241202	174400	140220	5390	5390	5390	5390	0
146	20241202	174300	140220	5390	5390	5390	5390	0
147	20241202	174200	140220	5390	5390	5390	5390	0
148	20241202	174100	140220	5390	5390	5390	5390	0
149	20241202	174000	140220	5390	5390	5390	5390	0
150	20241202	173900	140220	5390	5390	5390	5390	0
151	20241202	173800	140220	5390	5390	5390	5390	0
152	20241202	173700	140220	5390	5390	5390	5390	25
153	20241202	173600	140220	5390	5390	5390	5390	0
154	20241202	173500	140220	5390	5390	5390	5390	0
155	20241202	173400	140220	5390	5390	5390	5390	0
156	20241202	173300	140220	5390	5390	5390	5390	0
157	20241202	173200	140220	5390	5390	5390	5390	0
158	20241202	173100	140220	5390	5390	5390	5390	0
159	20241202	173000	140220	5390	5390	5390	5390	0
160	20241202	172900	140220	5390	5390	5390	5390	0
161	20241202	172800	140220	5390	5390	5390	5390	0
162	20241202	172700	140220	5390	5390	5390	5390	0
163	20241202	172600	140220	5390	5390	5390	5390	0
164	20241202	172500	140220	5390	5390	5390	5390	0
165	20241202	172400	140220	5390	5390	5390	5390	0
166	20241202	172300	140220	5390	5390	5390	5390	0
167	20241202	172200	140220	5390	5390	5390	5390	0
168	20241202	172100	140220	5390	5390	5390	5390	0
169	20241202	172000	140220	5390	5390	5390	5390	0
170	20241202	171900	140220	5390	5390	5390	5390	0
171	20241202	171800	140220	5390	5390	5390	5390	0
172	20241202	171700	140220	5390	5390	5390	5390	0
173	20241202	171600	140220	5390	5390	5390	5390	0
174	20241202	171500	140220	5390	5390	5390	5390	0
175	20241202	171400	140220	5390	5390	5390	5390	0
176	20241202	171300	140220	5390	5390	5390	5390	0
177	20241202	171200	140220	5390	5390	5390	5390	0
178	20241202	171100	140220	5390	5390	5390	5390	0
179	20241202	171000	140220	5390	5390	5390	5390	0
180	20241202	170900	140220	5390	5390	5390	5390	0
181	20241202	170800	140220	5390	5390	5390	5390	0
182	20241202	170700	140220	5390	5390	5390	5390	25
183	20241202	170600	140220	5390	5390	5390	5390	0
184	20241202	170500	140220	5390	5390	5390	5390	0
185	20241202	170400	140220	5390	5390	5390	5390	0
186	20241202	170300	140220	5390	5390	5390	5390	0
187	20241202	170200	140220	5390	5390	5390	5390	0
188	20241202	170100	140220	5390	5390	5390	5390	0
189	20241202	170000	140220	5390	5390	5390	5390	0
190	20241202	165900	140220	5390	5390	5390	5390	0
191	20241202	165800	140220	5390	5390	5390	5390	0
192	20241202	165700	140220	5390	5390	5390	5390	0
193	20241202	165600	140220	5390	5390	5390	5390	0
194	20241202	165500	140220	5390	5390	5390	5390	0
195	20241202	165400	140220	5390	5390	5390	5390	0
196	20241202	165300	140220	5390	5390	5390	5390	0
197	20241202	165200	140220	5390	5390	5390	5390	0
198	20241202	165100	140220	5390	5390	5390	5390	0
199	20241202	165000	140220	5390	5390	5390	5390	0
200	20241202	164900	140220	5390	5390	5390	5390	0
201	20241202	164800	140220	5390	5390	5390	5390	0
202	20241202	164700	140220	5390	5390	5390	5390	0
203	20241202	164600	140220	5390	5390	5390	5390	0
204	20241202	164500	140220	5390	5390	5390	5390	0
205	20241202	164400	140220	5390	5390	5390	5390	0
206	20241202	164300	140220	5390	5390	5390	5390	0
207	20241202	164200	140220	5390	5390	5390	5390	0
208	20241202	164100	140220	5390	5390	5390	5390	0
209	20241202	164000	140220	5390	5390	5390	5390	0
210	20241202	163900	140220	5390	5390	5390	5390	0
211	20241202	163800	140220	5390	5390	5390	5390	0
212	20241202	163700	140220	5390	5390	5390	5390	25
213	20241202	163600	140220	5390	5390	5390	5390	0
214	20241202	163500	140220	5390	5390	5390	5390	0
215	20241202	163400	140220	5390	5390	5390	5390	0
216	20241202	163300	140220	5390	5390	5390	5390	0
217	20241202	163200	140220	5390	5390	5390	5390	0
218	20241202	163100	140220	5390	5390	5390	5390	0
219	20241202	163000	140220	5390	5390	5390	5390	0
220	20241202	162900	140220	5390	5390	5390	5390	0
221	20241202	162800	140220	5390	5390	5390	5390	0
222	20241202	162700	140220	5390	5390	5390	5390	0
223	20241202	162600	140220	5390	5390	5390	5390	0
224	20241202	162500	140220	5390	5390	5390	5390	0
225	20241202	162400	140220	5390	5390	5390	5390	0
226	20241202	162300	140220	5390	5390	5390	5390	0
227	20241202	162200	140220	5390	5390	5390	5390	0
228	20241202	162100	140220	5390	5390	5390	5390	0
229	20241202	162000	140220	5390	5390	5390	5390	0
230	20241202	161900	140220	5390	5390	5390	5390	0
231	20241202	161800	140220	5390	5390	5390	5390	0
232	20241202	161700	140220	5390	5390	5390	5390	0
233	20241202	161600	140220	5390	5390	5390	5390	0
234	20241202	161500	140220	5390	5390	5390	5390	0
235	20241202	161400	140220	5390	5390	5390	5390	0
236	20241202	161300	140220	5390	5390	5390	5390	0
237	20241202	161200	140220	5390	5390	5390	5390	0
238	20241202	161100	140220	5390	5390	5390	5390	0
239	20241202	161000	140220	5390	5390	5390	5390	0
240	20241202	160900	140220	5390	5390	5390	5390	0
241	20241202	160800	140220	5390	5390	5390	5390	0
242	20241202	160700	140220	5390	5390	5390	5390	25
243	20241202	160600	140220	5390	5390	5390	5390	0
244	20241202	160500	140220	5390	5390	5390	5390	0
245	20241202	160400	140220	5390	5390	5390	5390	0
246	20241202	160300	140220	5390	5390	5390	5390	0
247	20241202	160200	140220	5390	5390	5390	5390	0
248	20241202	160100	140220	5390	5390	5390	5390	0
249	20241202	160000	140220	5390	5390	5390	5390	0
250	20241202	155900	140220	5390	5390	5390	5390	0
251	20241202	155800	140220	5390	5390	5390	5390	0
252	20241202	155700	140220	5390	5390	5390	5390	0
253	20241202	155600	140220	5390	5390	5390	5390	0
254	20241202	155500	140220	5390	5390	5390	5390	0
255	20241202	155400	140220	5390	5390	5390	5390	0
256	20241202	155300	140220	5390	5390	5390	5390	0
257	20241202	155200	140220	5390	5390	5390	5390	0
258	20241202	155100	140220	5390	5390	5390	5390	0
259	20241202	155000	140220	5390	5390	5390	5390	0
260	20241202	154900	140220	5390	5390	5390	5390	0
261	20241202	154800	140220	5390	5390	5390	5390	0
262	20241202	154700	140220	5390	5390	5390	5390	0
263	20241202	154600	140220	5390	5390	5390	5390	0
264	20241202	154500	140220	5390	5390	5390	5390	0
265	20241202	154400	140220	5390	5390	5390	5390	0
266	20241202	154300	140220	5390	5390	5390	5390	0
267	20241202	154200	140220	5390	5390	5390	5390	0
268	20241202	154100	140220	5390	5390	5390	5390	0
269	20241202	154000	140220	5390	5390	5390	5390	0
270	20241202	153900	140220	5390	5390	5390	5390	0
271	20241202	153800	140220	5390	5390	5390	5390	0
272	20241202	153700	140220	5390	5390	5390	5390	25
273	20241202	153600	140220	5390	5390	5390	5390	0
274	20241202	153500	140220	5390	5390	5390	5390	0
275	20241202	153400	140220	5390	5390	5390	5390	0
276	20241202	153300	140220	5390	5390	5390	5390	0
277	20241202	153200	140220	5390	5390	5390	5390	0
278	20241202	153100	140220	5390	5390	5390	5390	0
279	20241202	153000	140220	5390	5390	5390	5390	0
280	20241202	152900	140220	5390	5390	5390	5390	0
281	20241202	152800	140220	5390	5390	5390	5390	0
282	20241202	152700	140220	5390	5390	5390	5390	0
283	20241202	152600	140220	5390	5390	5390	5390	0
284	20241202	152500	140220	5390	5390	5390	5390	0
285	20241202	152400	140220	5390	5390	5390	5390	0
286	20241202	152300	140220	5390	5390	5390	5390	0
287	20241202	152200	140220	5390	5390	5390	5390	0
288	20241202	152100	140220	5390	5390	5390	5390	0
289	20241202	152000	140220	5390	5390	5390	5390	0
290	20241202	151900	140220	5390	5390	5390	5390	0
291	20241202	151800	140220	5390	5390	5390	5390	0
292	20241202	151700	140220	5390	5390	5390	5390	0
293	20241202	151600	140220	5390	5390	5390	5390	0
294	20241202	151500	140220	5390	5390	5390	5390	0
295	20241202	151400	140220	5390	5390	5390	5390	0
296	20241202	151300	140220	5390	5390	5390	5390	0
297	20241202	151200	140220	5390	5390	5390	5390	0
298	20241202	151100	140220	5390	5390	5390	5390	0
299	20241202	151000	140220	5390	5390	5390	5390	0
300	20241202	150900	140220	5390	5390	5390	5390	0
301	20241202	150800	140220	5390	5390	5390	5390	0
302	20241202	150700	140220	5390	5390	5390	5390	0
303	20241202	150600	140220	5390	5390	5390	5390	0
304	20241202	150500	140220	5390	5390	5390	5390	0
305	20241202	150400	140220	5390	5390	5390	5390	0
306	20241202	150300	140220	5390	5390	5390	5390	0
307	20241202	150200	140220	5390	5390	5390	5390	0
308	20241202	150100	140220	5390	5390	5390	5390	0
309	20241202	150000	140220	5390	5390	5390	5390	0
310	20241202	145900	140220	5390	5390	5390	5390	0
311	20241202	145800	140220	5390	5390	5390	5390	0
312	20241202	145700	140220	5390	5390	5390	5390	0
313	20241202	145600	140220	5390	5390	5390	5390	0
314	20241202	145500	140220	5390	5390	5390	5390	0
315	20241202	145400	140220	5390	5390	5390	5390	0
316	20241202	145300	140220	5390	5390	5390	5390	0
317	20241202	145200	140220	5390	5390	5390	5390	0
318	20241202	145100	140220	5390	5390	5390	5390	0
319	20241202	145000	140220	5390	5390	5390	5390	0
320	20241202	144900	140220	5390	5390	5390	5390	0
321	20241202	144800	140220	5390	5390	5390	5390	0
322	20241202	144700	140220	5390	5390	5390	5390	0
323	20241202	144600	140220	5390	5390	5390	5390	0
324	20241202	144500	140220	5390	5390	5390	5390	0
325	20241202	144400	140220	5390	5390	5390	5390	0
326	20241202	144300	140220	5390	5390	5390	5390	0
327	20241202	144200	140220	5390	5390	5390	5390	0
328	20241202	144100	140220	5390	5390	5390	5390	0
329	20241202	144000	140220	5390	5390	5390	5390	0
330	20241202	143900	140220	5390	5390	5390	5390	0
331	20241202	143800	140220	5390	5390	5390	5390	0
332	20241202	143700	140220	5390	5390	5390	5390	0
333	20241202	143600	140220	5390	5390	5390	5390	0
334	20241202	143500	140220	5390	5390	5390	5390	0
335	20241202	143400	140220	5390	5390	5390	5390	0
336	20241202	143300	140220	5390	5390	5390	5390	0
337	20241202	143200	140220	5390	5390	5390	5390	0
338	20241202	143100	140220	5390	5390	5390	5390	0
339	20241202	143000	140220	5390	5390	5390	5390	0
340	20241202	142900	140220	5390	5390	5390	5390	0
341	20241202	142800	140220	5390	5390	5390	5390	0
342	20241202	142700	140220	5390	5390	5390	5390	0
343	20241202	142600	140220	5390	5390	5390	5390	0
344	20241202	142500	140220	5390	5390	5390	5390	0
345	20241202	142400	140220	5390	5390	5390	5390	0
346	20241202	142300	140220	5390	5390	5390	5390	0
347	20241202	142200	140220	5390	5390	5390	5390	0
348	20241202	142100	140220	5390	5390	5390	5390	0
349	20241202	142000	140220	5390	5390	5390	5390	0
350	20241202	141900	140220	5390	5390	5390	5390	0
351	20241202	141800	140220	5390	5390	5390	5390	0
352	20241202	141700	140220	5390	5390	5390	5390	0
353	20241202	141600	140220	5390	5390	5390	5390	0
354	20241202	141500	140220	5390	5390	5390	5390	0
355	20241202	141400	140220	5390	5390	5390	5390	0
356	20241202	141300	140220	5390	5390	5390	5390	0
357	20241202	141200	140220	5390	5390	5390	5390	0
358	20241202	141100	140220	5390	5390	5390	5390	0
359	20241202	141000	140220	5390	5390	5390	5390	0
360	20241202	140900	140220	5390	5390	5390	5390	0
361	20241202	140800	140220	5390	5390	5390	5390	0
362	20241202	140700	140220	5390	5390	5390	5390	0
363	20241202	140600	140220	5390	5390	5390	5390	0
364	20241202	140500	140220	5390	5390	5390	5390	0
365	20241202	140400	140220	5390	5390	5390	5390	0
366	20241202	140300	140220	5390	5390	5390	5390	0
367	20241202	140200	140220	5390	5390	5390	5390	0
368	20241202	140100	140220	5390	5390	5390	5390	0
369	20241202	140000	140220	5390	5390	5390	5390	0
370	20241202	135900	140220	5390	5390	5390	5390	0
371	20241202	135800	140220	5390	5390	5390	5390	0
372	20241202	135700	140220	5390	5390	5390	5390	0
373	20241202	135600	140220	5390	5390	5390	5390	0
374	20241202	135500	140220	5390	5390	5390	5390	0
375	20241202	135400	140220	5390	5390	5390	5390	0
376	20241202	135300	140220	5390	5390	5390	5390	0
377	20241202	135200	140220	5390	5390	5390	5390	0
378	20241202	135100	140220	5390	5390	5390	5390	0
379	20241202	135000	140220	5390	5390	5390	5390	0
380	20241202	134900	140220	5390	5390	5390	5390	0
381	20241202	134800	140220	5390	5390	5390	5390	0
382	20241202	134700	140220	5390	5390	5390	5390	0
383	20241202	134600	140220	5390	5390	5390	5390	0
384	20241202	134500	140220	5390	5390	5390	5390	0
385	20241202	134400	140220	5390	5390	5390	5390	0
386	20241202	134300	140220	5390	5390	5390	5390	0
387	20241202	134200	140220	5390	5390	5390	5390	0
388	20241202	134100	140220	5390	5390	5390	5390	0
389	20241202	134000	140220	5390	5390	5390	5390	0
390	20241202	133900	140220	5390	5390	5390	5390	0
391	20241202	133800	140220	5390	5390	5390	5390	0
392	20241202	133700	140220	5390	5390	5390	5390	0
393	20241202	133600	140220	5390	5390	5390	5390	0
394	20241202	133500	140220	5390	5390	5390	5390	0
395	20241202	133400	140220	5390	5390	5390	5390	0
396	20241202	133300	140220	5390	5390	5390	5390	0
397	20241202	133200	140220	5390	5390	5390	5390	0
398	20241202	133100	140220	5390	5390	5390	5390	0
399	20241202	133000	140220	5390	5390	5390	5390	0
400	20241202	132900	140220	5390	5390	5390	5390	0
401	20241202	132800	140220	5390	5390	5390	5390	0
402	20241202	132700	140220	5390	5390	5390	5390	0
403	20241202	132600	140220	5390	5390	5390	5390	0
404	20241202	132500	140220	5390	5390	5390	5390	0
405	20241202	132400	140220	5390	5390	5390	5390	0
406	20241202	132300	140220	5390	5390	5390	5390	0
407	20241202	132200	140220	5390	5390	5390	5390	0
408	20241202	132100	140220	5390	5390	5390	5390	0
409	20241202	132000	140220	5390	5390	5390	5390	0
410	20241202	131900	140220	5390	5390	5390	5390	0
411	20241202	131800	140220	5390	5390	5390	5390	0
412	20241202	131700	140220	5390	5390	5390	5390	0
413	20241202	131600	140220	5390	5390	5390	5390	0
414	20241202	131500	140220	5390	5390	5390	5390	0
415	20241202	131400	140220	5390	5390	5390	5390	0
416	20241202	131300	140220	5390	5390	5390	5390	0
417	20241202	131200	140220	5390	5390	5390	5390	0
418	20241202	131100	140220	5390	5390	5390	5390	0
419	20241202	131000	140220	5390	5390	5390	5390	0
420	20241202	130900	140220	5390	5390	5390	5390	0
421	20241202	130800	140220	5390	5390	5390	5390	0
422	20241202	130700	140220	5390	5390	5390	5390	0
423	20241202	130600	140220	5390	5390	5390	5390	0
424	20241202	130500	140220	5390	5390	5390	5390	0
425	20241202	130400	140220	5390	5390	5390	5390	0
426	20241202	130300	140220	5390	5390	5390	5390	0
427	20241202	130200	140220	5390	5390	5390	5390	0
428	20241202	130100	140220	5390	5390	5390	5390	0
429	20241202	130000	140220	5390	5390	5390	5390	0
430	20241202	125900	140220	5390	5390	5390	5390	0
431	20241202	125800	140220	5390	5390	5390	5390	0
432	20241202	125700	140220	5390	5390	5390	5390	0
433	20241202	125600	140220	5390	5390	5390	5390	0
434	20241202	125500	140220	5390	5390	5390	5390	0
435	20241202	125400	140220	5390	5390	5390	5390	0
436	20241202	125300	140220	5390	5390	5390	5390	0
437	20241202	125200	140220	5390	5390	5390	5390	0
438	20241202	125100	140220	5390	5390	5390	5390	0
439	20241202	125000	140220	5390	5390	5390	5390	0
440	20241202	124900	140220	5390	5390	5390	5390	0
441	20241202	124800	140220	5390	5390	5390	5390	0
442	20241202	124700	140220	5390	5390	5390	5390	0
443	20241202	124600	140220	5390	5390	5390	5390	0
444	20241202	124500	140220	5390	5390	5390	5390	0
445	20241202	124400	140220	5390	5390	5390	5390	0
446	20241202	124300	140220	5390	5390	5390	5390	0
447	20241202	124200	140220	5390	5390	5390	5390	0
448	20241202	124100	140220	5390	5390	5390	5390	0
449	20241202	124000	140220	5390	5390	5390	5390	0
450	20241202	123900	140220	5390	5390	5390	5390	0
451	20241202	123800	140220	5390	5390	5390	5390	0
452	20241202	123700	140220	5390	5390	5390	5390	0
453	20241202	123600	140220	5390	5390	5390	5390	0
454	20241202	123500	140220	5390	5390	5390	5390	0
455	20241202	123400	140220	5390	5390	5390	5390	0
456	20241202	123300	140220	5390	5390	5390	5390	0
457	20241202	123200	140220	5390	5390	5390	5390	0
458	20241202	123100	140220	5390	5390	5390	5390	0
459	20241202	123000	140220	5390	5390	5390	5390	0
460	20241202	122900	140220	5390	5390	5390	5390	0
461	20241202	122800	140220	5390	5390	5390	5390	0
462	20241202	122700	140220	5390	5390	5390	5390	0
463	20241202	122600	140220	5390	5390	5390	5390	0
464	20241202	122500	140220	5390	5390	5390	5390	0
465	20241202	122400	140220	5390	5390	5390	5390	0
466	20241202	122300	140220	5390	5390	5390	5390	0
467	20241202	122200	140220	5390	5390	5390	5390	0
468	20241202	122100	140220	5390	5390	5390	5390	0
469	20241202	122000	140220	5390	5390	5390	5390	0
470	20241202	121900	140220	5390	5390	5390	5390	0
471	20241202	121800	140220	5390	5390	5390	5390	0
472	20241202	121700	140220	5390	5390	5390	5390	0
473	20241202	121600	140220	5390	5390	5390	5390	0
474	20241202	121500	140220	5390	5390	5390	5390	0
475	20241202	121400	140220	5390	5390	5390	5390	0
476	20241202	121300	140220	5390	5390	5390	5390	0
477	20241202	121200	140220	5390	5390	5390	5390	0
478	20241202	121100	140220	5390	5390	5390	5390	0
479	20241202	121000	140220	5390	5390	5390	5390	0
480	20241202	120900	140220	5390	5390	5390	5390	0
481	20241202	120800	140220	5390	5390	5390	5390	0
482	20241202	120700	140220	5390	5390	5390	5390	0
483	20241202	120600	140220	5390	5390	5390	5390	0
484	20241202	120500	140220	5390	5390	5390	5390	0
485	20241202	120400	140220	5390	5390	5390	5390	0
486	20241202	120300	140220	5390	5390	5390	5390	0
487	20241202	120200	140220	5390	5390	5390	5390	0
488	20241202	120100	140220	5390	5390	5390	5390	0
489	20241202	120000	140220	5390	5390	5390	5390	0
490	20241202	115900	140220	5390	5390	5390	5390	0
491	20241202	115800	140220	5390	5390	5390	5390	0
492	20241202	115700	140220	5390	5390	5390	5390	0
493	20241202	115600	140220	5390	5390	5390	5390	0
494	20241202	115500	140220	5390	5390	5390	5390	0
495	20241202	115400	140220	5390	5390	5390	5390	0
496	20241202	115300	140220	5390	5390	5390	5390	0
497	20241202	115200	140220	5390	5390	5390	5390	0
498	20241202	115100	140220	5390	5390	5390	5390	0
499	20241202	115000	140220	5390	5390	5390	5390	0
500	20241202	114900	140220	5390	5390	5390	5390	0
501	20241202	114800	140220	5390	5390	5390	5390	0
502	20241202	114700	140220	5390	5390	5390	5390	0
503	20241202	114600	140220	5390	5390	5390	5390	0
504	20241202	114500	140220	5390	5390	5390	5390	0
505	20241202	114400	140220	5390	5390	5390	5390	0
506	20241202	114300	140220	5390	5390	5390	5390	0
507	20241202	114200	140220	5390	5390	5390	5390	0
508	20241202	114100	140220	5390	5390	5390	5390	0
509	20241202	114000	140220	5390	5390	5390	5390	0
510	20241202	113900	140220	5390	5390	5390	5390	0
511	20241202	113800	140220	5390	5390	5390	5390	0
512	20241202	113700	140220	5390	5390	5390	5390	0
513	20241202	113600	140220	5390	5390	5390	5390	0
514	20241202	113500	140220	5390	5390	5390	5390	0
515	20241202	113400	140220	5390	5390	5390	5390	0
516	20241202	113300	140220	5390	5390	5390	5390	0
517	20241202	113200	140220	5390	5390	5390	5390	0
518	20241202	113100	140220	5390	5390	5390	5390	0
519	20241202	113000	140220	5390	5390	5390	5390	0
520	20241202	112900	140220	5390	5390	5390	5390	0
521	20241202	112800	140220	5390	5390	5390	5390	0
522	20241202	112700	140220	5390	5390	5390	5390	0
523	20241202	112600	140220	5390	5390	5390	5390	0
524	20241202	112500	140220	5390	5390	5390	5390	0
525	20241202	112400	140220	5390	5390	5390	5390	0
526	20241202	112300	140220	5390	5390	5390	5390	0
527	20241202	112200	140220	5390	5390	5390	5390	0
528	20241202	112100	140220	5390	5390	5390	5390	0
529	20241202	112000	140220	5390	5390	5390	5390	0
530	20241202	111900	140220	5390	5390	5390	5390	0
531	20241202	111800	140220	5390	5390	5390	5390	0
532	20241202	111700	140220	5390	5390	5390	5390	0
533	20241202	111600	140220	5390	5390	5390	5390	0
534	20241202	111500	140220	5390	5390	5390	5390	0
535	20241202	111400	140220	5390	5390	5390	5390	0
536	20241202	111300	140220	5390	5390	5390	5390	0
537	20241202	111200	140220	5390	5390	5390	5390	0
538	20241202	111100	140220	5390	5390	5390	5390	0
539	20241202	111000	140220	5390	5390	5390	5390	0
540	20241202	110900	140220	5390	5390	5390	5390	0
541	20241202	110800	140220	5390	5390	5390	5390	0
542	20241202	110700	140220	5390	5390	5390	5390	0
543	20241202	110600	140220	5390	5390	5390	5390	0
544	20241202	110500	140220	5390	5390	5390	5390	0
545	20241202	110400	140220	5390	5390	5390	5390	0
546	20241202	110300	140220	5390	5390	5390	5390	0
547	20241202	110200	140220	5390	5390	5390	5390	0
548	20241202	110100	140220	5390	5390	5390	5390	0
549	20241202	110000	140220	5390	5390	5390	5390	0
550	20241202	105900	140220	5390	5390	5390	5390	0
551	20241202	105800	140220	5390	5390	5390	5390	0
552	20241202	105700	140220	5390	5390	5390	5390	0
553	20241202	105600	140220	5390	5390	5390	5390	0
554	20241202	105500	140220	5390	5390	5390	5390	0
555	20241202	105400	140220	5390	5390	5390	5390	0
556	20241202	105300	140220	5390	5390	5390	5390	0
557	20241202	105200	140220	5390	5390	5390	5390	0
558	20241202	105100	140220	5390	5390	5390	5390	0
559	20241202	105000	140220	5390	5390	5390	5390	0
560	20241202	104900	140220	5390	5390	5390	5390	0
561	20241202	104800	140220	5390	5390	5390	5390	0
562	20241202	104700	140220	5390	5390	5390	5390	0
563	20241202	104600	140220	5390	5390	5390	5390	0
564	20241202	104500	140220	5390	5390	5390	5390	0
565	20241202	104400	140220	5390	5390	5390	5390	0
566	20241202	104300	140220	5390	5390	5390	5390	0
567	20241202	104200	140220	5390	5390	5390	5390	0
568	20241202	104100	140220	5390	5390	5390	5390	0
569	20241202	104000	140220	5390	5390	5390	5390	0
570	20241202	103900	140220	5390	5390	5390	5390	0
571	20241202	103800	140220	5390	5390	5390	5390	0
572	20241202	103700	140220	5390	5390	5390	5390	0
573	20241202	103600	140220	5390	5390	5390	5390	0
574	20241202	103500	140220	5390	5390	5390	5390	0
575	20241202	103400	140220	5390	5390	5390	5390	0
576	20241202	103300	140220	5390	5390	5390	5390	0
577	20241202	103200	140220	5390	5390	5390	5390	0
578	20241202	103100	140220	5390	5390	5390	5390	0
579	20241202	103000	140220	5390	5390	5390	5390	0
580	20241202	102900	140220	5390	5390	5390	5390	0
581	20241202	102800	140220	5390	5390	5390	5390	0
582	20241202	102700	140220	5390	5390	5390	5390	0
583	20241202	102600	140220	5390	5390	5390	5390	0
584	20241202	102500	140220	5390	5390	5390	5390	0
585	20241202	102400	140220	5390	5390	5390	5390	0
586	20241202	102300	140220	5390	5390	5390	5390	0
587	20241202	102200	140220	5390	5390	5390	5390	0
588	20241202	102100	140220	5390	5390	5390	5390	0
589	20241202	102000	140220	5390	5390	5390	5390	0
590	20241202	101900	140220	5390	5390	5390	5390	0
591	20241202	101800	140220	5390	5390	5390	5390	0
592	20241202	101700	140220	5390	5390	5390	5390	0
593	20241202	101600	140220	5390	5390	5390	5390	0
594	20241202	101500	140220	5390	5390	5390	5390	0
595	20241202	101400	140220	5390	5390	5390	5390	0
596	20241202	101300	140220	5390	5390	5390	5390	0
597	20241202	101200	140220	5390	5390	5390	5390	0
598	20241202	101100	140220	5390	5390	5390	5390	0
599	20241202	101000	140220	5390	5390	5390	5390	0
600	20241202	100900	140220	5390	5390	5390	5390	0
601	20241202	100800	140220	5390	5390	5390	5390	0
602	20241202	100700	140220	5390	5390	5390	5390	0
603	20241202	100600	140220	5390	5390	5390	5390	0
604	20241202	100500	140220	5390	5390	5390	5390	0
605	20241202	100400	140220	5390	5390	5390	5390	0
606	20241202	100300	140220	5390	5390	5390	5390	0
607	20241202	100200	140220	5390	5390	5390	5390	0
608	20241202	100100	140220	5390	5390	5390	5390	0
609	20241202	100000	140220	5390	5390	5390	5390	0
610	20241202	095900	140220	5390	5390	5390	5390	0
611	20241202	095800	140220	5390	5390	5390	5390	0
612	20241202	095700	140220	5390	5390	5390	5390	0
613	20241202	095600	140220	5390	5390	5390	5390	0
614	20241202	095500	140220	5390	5390	5390	5390	0
615	20241202	095400	140220	5390	5390	5390	5390	0
616	20241202	095300	140220	5390	5390	5390	5390	0
617	20241202	095200	140220	5390	5390	5390	5390	0
618	20241202	095100	140220	5390	5390	5390	5390	0
619	20241202	095000	140220	5390	5390	5390	5390	0
620	20241202	094900	140220	5390	5390	5390	5390	0
621	20241202	094800	140220	5390	5390	5390	5390	0
622	20241202	094700	140220	5390	5390	5390	5390	0
623	20241202	094600	140220	5390	5390	5390	5390	0
624	20241202	094500	140220	5390	5390	5390	5390	0
625	20241202	094400	140220	5390	5390	5390	5390	0
626	20241202	094300	140220	5390	5390	5390	5390	0
627	20241202	094200	140220	5390	5390	5390	5390	0
628	20241202	094100	140220	5390	5390	5390	5390	0
629	20241202	094000	140220	5390	5390	5390	5390	0
630	20241202	093900	140220	5390	5390	5390	5390	0
631	20241202	093800	140220	5390	5390	5390	5390	0
632	20241202	093700	140220	5390	5390	5390	5390	0
633	20241202	093600	140220	5390	5390	5390	5390	0
634	20241202	093500	140220	5390	5390	5390	5390	0
635	20241202	093400	140220	5390	5390	5390	5390	25
636	20241202	093300	5470	5470	5470	5470	5470	0
637	20241202	093200	5470	5470	5470	5470	5470	0
638	20241202	093100	5470	5470	5470	5470	5470	0
639	20241202	093000	5470	5470	5470	5470	5470	0
640	20241202	092900	5470	5470	5470	5470	5470	0
641	20241202	092800	5470	5470	5470	5470	5470	0
642	20241202	092700	5470	5470	5470	5470	5470	0
643	20241202	092600	5470	5470	5470	5470	5470	0
644	20241202	092500	5470	5470	5470	5470	5470	0
645	20241202	092400	5470	5470	5470	5470	5470	0
646	20241202	092300	5470	5470	5470	5470	5470	0
647	20241202	092200	5470	5470	5470	5470	5470	0
648	20241202	092100	5470	5470	5470	5470	5470	0
649	20241202	092000	5470	5470	5470	5470	5470	0
650	20241202	091900	5470	5470	5470	5470	5470	0
651	20241202	091800	5470	5470	5470	5470	5470	0
652	20241202	091700	5470	5470	5470	5470	5470	0
653	20241202	091600	5470	5470	5470	5470	5470	0
654	20241202	091500	5470	5470	5470	5470	5470	0
655	20241202	091400	5470	5470	5470	5470	5470	0
656	20241202	091300	5470	5470	5470	5470	5470	0
657	20241202	091200	5470	5470	5470	5470	5470	0
658	20241202	091100	5470	5470	5470	5470	5470	0
659	20241202	091000	5470	5470	5470	5470	5470	0
660	20241202	090900	5470	5470	5470	5470	5470	0
661	20241202	090800	5470	5470	5470	5470	5470	0
662	20241202	090700	5470	5470	5470	5470	5470	0
663	20241202	090600	5470	5470	5470	5470	5470	0
664	20241202	090500	5470	5470	5470	5470	5470	0
665	20241202	090400	5470	5470	5470	5470	5470	0
666	20241202	090300	5470	5470	5470	5470	5470	0
667	20241202	090200	5470	5470	5470	5470	5470	0
668	20241202	090100	5470	5470	5470	5470	5470	0
669	20241202	090000	5470	5470	5470	5470	5470	1