KissMeData/070590/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195100	27477841	973	973	973	973	552
3	20241202	195000	27477841	973	973	973	973	0
4	20241202	194900	27477841	973	973	973	973	0
5	20241202	194800	27477841	973	973	973	973	0
6	20241202	194700	27477841	973	973	973	973	0
7	20241202	194600	27477841	973	973	973	973	0
8	20241202	194500	27477841	973	973	973	973	0
9	20241202	194400	27477841	973	973	973	973	0
10	20241202	194300	27477841	973	973	973	973	0
11	20241202	194200	27477841	973	973	973	973	0
12	20241202	194100	27477841	973	973	973	973	0
13	20241202	194000	27477841	973	973	973	973	0
14	20241202	193900	27477841	973	973	973	973	0
15	20241202	193800	27477841	973	973	973	973	0
16	20241202	193700	27477841	973	973	973	973	0
17	20241202	193600	27477841	973	973	973	973	0
18	20241202	193500	27477841	973	973	973	973	0
19	20241202	193400	27477841	973	973	973	973	0
20	20241202	193300	27477841	973	973	973	973	0
21	20241202	193200	27477841	973	973	973	973	0
22	20241202	193100	27477841	973	973	973	973	0
23	20241202	193000	27477841	973	973	973	973	0
24	20241202	192900	27477841	973	973	973	973	0
25	20241202	192800	27477841	973	973	973	973	0
26	20241202	192700	27477841	973	973	973	973	0
27	20241202	192600	27477841	973	973	973	973	0
28	20241202	192500	27477841	973	973	973	973	0
29	20241202	192400	27477841	973	973	973	973	0
30	20241202	192300	27477841	973	973	973	973	0
31	20241202	192200	27477841	973	973	973	973	0
32	20241202	192100	27477841	973	973	973	973	552
33	20241202	192000	27477841	973	973	973	973	0
34	20241202	191900	27477841	973	973	973	973	0
35	20241202	191800	27477841	973	973	973	973	0
36	20241202	191700	27477841	973	973	973	973	0
37	20241202	191600	27477841	973	973	973	973	0
38	20241202	191500	27477841	973	973	973	973	0
39	20241202	191400	27477841	973	973	973	973	0
40	20241202	191300	27477841	973	973	973	973	0
41	20241202	191200	27477841	973	973	973	973	0
42	20241202	191100	27477841	973	973	973	973	0
43	20241202	191000	27477841	973	973	973	973	0
44	20241202	190900	27477841	973	973	973	973	0
45	20241202	190800	27477841	973	973	973	973	0
46	20241202	190700	27477841	973	973	973	973	0
47	20241202	190600	27477841	973	973	973	973	0
48	20241202	190500	27477841	973	973	973	973	0
49	20241202	190400	27477841	973	973	973	973	0
50	20241202	190300	27477841	973	973	973	973	0
51	20241202	190200	27477841	973	973	973	973	0
52	20241202	190100	27477841	973	973	973	973	0
53	20241202	190000	27477841	973	973	973	973	0
54	20241202	185900	27477841	973	973	973	973	0
55	20241202	185800	27477841	973	973	973	973	0
56	20241202	185700	27477841	973	973	973	973	0
57	20241202	185600	27477841	973	973	973	973	0
58	20241202	185500	27477841	973	973	973	973	0
59	20241202	185400	27477841	973	973	973	973	0
60	20241202	185300	27477841	973	973	973	973	0
61	20241202	185200	27477841	973	973	973	973	0
62	20241202	185100	27477841	973	973	973	973	552
63	20241202	185000	27477841	973	973	973	973	0
64	20241202	184900	27477841	973	973	973	973	0
65	20241202	184800	27477841	973	973	973	973	0
66	20241202	184700	27477841	973	973	973	973	0
67	20241202	184600	27477841	973	973	973	973	0
68	20241202	184500	27477841	973	973	973	973	0
69	20241202	184400	27477841	973	973	973	973	0
70	20241202	184300	27477841	973	973	973	973	0
71	20241202	184200	27477841	973	973	973	973	0
72	20241202	184100	27477841	973	973	973	973	0
73	20241202	184000	27477841	973	973	973	973	0
74	20241202	183900	27477841	973	973	973	973	0
75	20241202	183800	27477841	973	973	973	973	0
76	20241202	183700	27477841	973	973	973	973	0
77	20241202	183600	27477841	973	973	973	973	0
78	20241202	183500	27477841	973	973	973	973	0
79	20241202	183400	27477841	973	973	973	973	0
80	20241202	183300	27477841	973	973	973	973	0
81	20241202	183200	27477841	973	973	973	973	0
82	20241202	183100	27477841	973	973	973	973	0
83	20241202	183000	27477841	973	973	973	973	0
84	20241202	182900	27477841	973	973	973	973	0
85	20241202	182800	27477841	973	973	973	973	0
86	20241202	182700	27477841	973	973	973	973	0
87	20241202	182600	27477841	973	973	973	973	0
88	20241202	182500	27477841	973	973	973	973	0
89	20241202	182400	27477841	973	973	973	973	0
90	20241202	182300	27477841	973	973	973	973	0
91	20241202	182200	27477841	973	973	973	973	0
92	20241202	182100	27477841	973	973	973	973	552
93	20241202	182000	27477841	973	973	973	973	0
94	20241202	181900	27477841	973	973	973	973	0
95	20241202	181800	27477841	973	973	973	973	0
96	20241202	181700	27477841	973	973	973	973	0
97	20241202	181600	27477841	973	973	973	973	0
98	20241202	181500	27477841	973	973	973	973	0
99	20241202	181400	27477841	973	973	973	973	0
100	20241202	181300	27477841	973	973	973	973	0
101	20241202	181200	27477841	973	973	973	973	0
102	20241202	181100	27477841	973	973	973	973	0
103	20241202	181000	27477841	973	973	973	973	0
104	20241202	180900	27477841	973	973	973	973	0
105	20241202	180800	27477841	973	973	973	973	0
106	20241202	180700	27477841	973	973	973	973	0
107	20241202	180600	27477841	973	973	973	973	0
108	20241202	180500	27477841	973	973	973	973	0
109	20241202	180400	27477841	973	973	973	973	0
110	20241202	180300	27477841	973	973	973	973	0
111	20241202	180200	27477841	973	973	973	973	0
112	20241202	180100	27477841	973	973	973	973	0
113	20241202	180000	27477841	973	973	973	973	0
114	20241202	175900	27477841	973	973	973	973	0
115	20241202	175800	27477841	973	973	973	973	0
116	20241202	175700	27477841	973	973	973	973	0
117	20241202	175600	27477841	973	973	973	973	0
118	20241202	175500	27477841	973	973	973	973	0
119	20241202	175400	27477841	973	973	973	973	0
120	20241202	175300	27477841	973	973	973	973	0
121	20241202	175200	27477841	973	973	973	973	0
122	20241202	175100	27477841	973	973	973	973	552
123	20241202	175000	27477841	973	973	973	973	0
124	20241202	174900	27477841	973	973	973	973	0
125	20241202	174800	27477841	973	973	973	973	0
126	20241202	174700	27477841	973	973	973	973	0
127	20241202	174600	27477841	973	973	973	973	0
128	20241202	174500	27477841	973	973	973	973	0
129	20241202	174400	27477841	973	973	973	973	0
130	20241202	174300	27477841	973	973	973	973	0
131	20241202	174200	27477841	973	973	973	973	0
132	20241202	174100	27477841	973	973	973	973	0
133	20241202	174000	27477841	973	973	973	973	0
134	20241202	173900	27477841	973	973	973	973	0
135	20241202	173800	27477841	973	973	973	973	0
136	20241202	173700	27477841	973	973	973	973	0
137	20241202	173600	27477841	973	973	973	973	0
138	20241202	173500	27477841	973	973	973	973	0
139	20241202	173400	27477841	973	973	973	973	0
140	20241202	173300	27477841	973	973	973	973	0
141	20241202	173200	27477841	973	973	973	973	0
142	20241202	173100	27477841	973	973	973	973	0
143	20241202	173000	27477841	973	973	973	973	0
144	20241202	172900	27477841	973	973	973	973	0
145	20241202	172800	27477841	973	973	973	973	0
146	20241202	172700	27477841	973	973	973	973	0
147	20241202	172600	27477841	973	973	973	973	0
148	20241202	172500	27477841	973	973	973	973	0
149	20241202	172400	27477841	973	973	973	973	0
150	20241202	172300	27477841	973	973	973	973	0
151	20241202	172200	27477841	973	973	973	973	0
152	20241202	172100	27477841	973	973	973	973	552
153	20241202	172000	27477841	973	973	973	973	0
154	20241202	171900	27477841	973	973	973	973	0
155	20241202	171800	27477841	973	973	973	973	0
156	20241202	171700	27477841	973	973	973	973	0
157	20241202	171600	27477841	973	973	973	973	0
158	20241202	171500	27477841	973	973	973	973	0
159	20241202	171400	27477841	973	973	973	973	0
160	20241202	171300	27477841	973	973	973	973	0
161	20241202	171200	27477841	973	973	973	973	0
162	20241202	171100	27477841	973	973	973	973	0
163	20241202	171000	27477841	973	973	973	973	0
164	20241202	170900	27477841	973	973	973	973	0
165	20241202	170800	27477841	973	973	973	973	0
166	20241202	170700	27477841	973	973	973	973	0
167	20241202	170600	27477841	973	973	973	973	0
168	20241202	170500	27477841	973	973	973	973	0
169	20241202	170400	27477841	973	973	973	973	0
170	20241202	170300	27477841	973	973	973	973	0
171	20241202	170200	27477841	973	973	973	973	0
172	20241202	170100	27477841	973	973	973	973	0
173	20241202	170000	27477841	973	973	973	973	0
174	20241202	165900	27477841	973	973	973	973	0
175	20241202	165800	27477841	973	973	973	973	0
176	20241202	165700	27477841	973	973	973	973	0
177	20241202	165600	27477841	973	973	973	973	0
178	20241202	165500	27477841	973	973	973	973	0
179	20241202	165400	27477841	973	973	973	973	0
180	20241202	165300	27477841	973	973	973	973	0
181	20241202	165200	27477841	973	973	973	973	0
182	20241202	165100	27477841	973	973	973	973	552
183	20241202	165000	27477841	973	973	973	973	0
184	20241202	164900	27477841	973	973	973	973	0
185	20241202	164800	27477841	973	973	973	973	0
186	20241202	164700	27477841	973	973	973	973	0
187	20241202	164600	27477841	973	973	973	973	0
188	20241202	164500	27477841	973	973	973	973	0
189	20241202	164400	27477841	973	973	973	973	0
190	20241202	164300	27477841	973	973	973	973	0
191	20241202	164200	27477841	973	973	973	973	0
192	20241202	164100	27477841	973	973	973	973	0
193	20241202	164000	27477841	973	973	973	973	0
194	20241202	163900	27477841	973	973	973	973	0
195	20241202	163800	27477841	973	973	973	973	0
196	20241202	163700	27477841	973	973	973	973	0
197	20241202	163600	27477841	973	973	973	973	0
198	20241202	163500	27477841	973	973	973	973	0
199	20241202	163400	27477841	973	973	973	973	0
200	20241202	163300	27477841	973	973	973	973	0
201	20241202	163200	27477841	973	973	973	973	0
202	20241202	163100	27477841	973	973	973	973	0
203	20241202	163000	27477841	973	973	973	973	0
204	20241202	162900	27477841	973	973	973	973	0
205	20241202	162800	27477841	973	973	973	973	0
206	20241202	162700	27477841	973	973	973	973	0
207	20241202	162600	27477841	973	973	973	973	0
208	20241202	162500	27477841	973	973	973	973	0
209	20241202	162400	27477841	973	973	973	973	0
210	20241202	162300	27477841	973	973	973	973	0
211	20241202	162200	27477841	973	973	973	973	0
212	20241202	162100	27477841	973	973	973	973	552
213	20241202	162000	27477841	973	973	973	973	0
214	20241202	161900	27477841	973	973	973	973	0
215	20241202	161800	27477841	973	973	973	973	0
216	20241202	161700	27477841	973	973	973	973	0
217	20241202	161600	27477841	973	973	973	973	0
218	20241202	161500	27477841	973	973	973	973	0
219	20241202	161400	27477841	973	973	973	973	0
220	20241202	161300	27477841	973	973	973	973	0
221	20241202	161200	27477841	973	973	973	973	0
222	20241202	161100	27477841	973	973	973	973	0
223	20241202	161000	27477841	973	973	973	973	0
224	20241202	160900	27477841	973	973	973	973	0
225	20241202	160800	27477841	973	973	973	973	0
226	20241202	160700	27477841	973	973	973	973	0
227	20241202	160600	27477841	973	973	973	973	0
228	20241202	160500	27477841	973	973	973	973	0
229	20241202	160400	27477841	973	973	973	973	0
230	20241202	160300	27477841	973	973	973	973	0
231	20241202	160200	27477841	973	973	973	973	0
232	20241202	160100	27477841	973	973	973	973	0
233	20241202	160000	27477841	973	973	973	973	0
234	20241202	155900	27477841	973	973	973	973	0
235	20241202	155800	27477841	973	973	973	973	0
236	20241202	155700	27477841	973	973	973	973	0
237	20241202	155600	27477841	973	973	973	973	0
238	20241202	155500	27477841	973	973	973	973	0
239	20241202	155400	27477841	973	973	973	973	0
240	20241202	155300	27477841	973	973	973	973	0
241	20241202	155200	27477841	973	973	973	973	0
242	20241202	155100	27477841	973	973	973	973	552
243	20241202	155000	27477841	973	973	973	973	0
244	20241202	154900	27477841	973	973	973	973	0
245	20241202	154800	27477841	973	973	973	973	0
246	20241202	154700	27477841	973	973	973	973	0
247	20241202	154600	27477841	973	973	973	973	0
248	20241202	154500	27477841	973	973	973	973	0
249	20241202	154400	27477841	973	973	973	973	0
250	20241202	154300	27477841	973	973	973	973	0
251	20241202	154200	27477841	973	973	973	973	0
252	20241202	154100	27477841	973	973	973	973	0
253	20241202	154000	27477841	973	973	973	973	0
254	20241202	153900	27477841	973	973	973	973	0
255	20241202	153800	27477841	973	973	973	973	0
256	20241202	153700	27477841	973	973	973	973	0
257	20241202	153600	27477841	973	973	973	973	0
258	20241202	153500	27477841	973	973	973	973	0
259	20241202	153400	27477841	973	973	973	973	0
260	20241202	153300	27477841	973	973	973	973	0
261	20241202	153200	27477841	973	973	973	973	0
262	20241202	153100	27477841	973	973	973	973	0
263	20241202	153000	27477841	973	973	973	973	552
264	20241202	152900	26940745	977	977	977	977	0
265	20241202	152800	26940745	977	977	977	977	0
266	20241202	152700	26940745	977	977	977	977	0
267	20241202	152600	26940745	977	977	977	977	0
268	20241202	152500	26940745	977	977	977	977	0
269	20241202	152400	26940745	977	977	977	977	0
270	20241202	152300	26940745	977	977	977	977	0
271	20241202	152200	26940745	977	977	977	977	0
272	20241202	152100	26940745	977	977	977	977	0
273	20241202	152000	26940745	977	977	977	977	0
274	20241202	151900	26940745	977	977	977	977	0
275	20241202	151800	26940745	977	977	977	977	0
276	20241202	151700	26940745	977	977	977	977	24
277	20241202	151600	26917297	978	978	978	978	0
278	20241202	151500	26917297	978	978	978	978	0
279	20241202	151400	26917297	978	978	978	978	0
280	20241202	151300	26917297	978	978	978	978	0
281	20241202	151200	26917297	978	978	978	978	0
282	20241202	151100	26917297	978	978	978	978	0
283	20241202	151000	26917297	978	978	978	978	0
284	20241202	150900	26917297	978	978	978	978	0
285	20241202	150800	26917297	978	977	978	977	99
286	20241202	150700	26820501	977	977	977	977	0
287	20241202	150600	26820501	977	977	977	977	0
288	20241202	150500	26820501	977	978	978	977	114
289	20241202	150400	26709055	978	978	978	978	0
290	20241202	150300	26709055	978	978	978	978	0
291	20241202	150200	26709055	978	978	978	978	0
292	20241202	150100	26709055	978	978	978	978	0
293	20241202	150000	26709055	978	978	978	978	0
294	20241202	145900	26709055	978	978	978	978	0
295	20241202	145800	26709055	978	978	978	978	0
296	20241202	145700	26709055	978	978	978	978	0
297	20241202	145600	26709055	978	978	978	978	0
298	20241202	145500	26709055	978	978	978	978	0
299	20241202	145400	26709055	978	978	978	978	0
300	20241202	145300	26709055	978	978	978	978	0
301	20241202	145200	26709055	978	978	978	978	0
302	20241202	145100	26709055	978	978	978	978	0
303	20241202	145000	26709055	978	978	978	978	0
304	20241202	144900	26709055	978	978	978	978	1
305	20241202	144800	26708077	982	982	982	982	0
306	20241202	144700	26708077	982	982	982	982	0
307	20241202	144600	26708077	982	982	982	982	0
308	20241202	144500	26708077	982	982	982	982	0
309	20241202	144400	26708077	982	982	982	982	0
310	20241202	144300	26708077	982	982	982	982	0
311	20241202	144200	26708077	982	982	982	982	0
312	20241202	144100	26708077	982	982	982	982	0
313	20241202	144000	26708077	982	982	982	982	0
314	20241202	143900	26708077	982	982	982	982	0
315	20241202	143800	26708077	982	982	982	982	0
316	20241202	143700	26708077	982	982	982	982	0
317	20241202	143600	26708077	982	982	982	982	0
318	20241202	143500	26708077	982	982	982	982	0
319	20241202	143400	26708077	982	982	982	982	0
320	20241202	143300	26708077	982	982	982	982	0
321	20241202	143200	26708077	982	982	982	982	0
322	20241202	143100	26708077	982	982	982	982	3
323	20241202	143000	26705131	977	977	977	977	0
324	20241202	142900	26705131	977	977	977	977	0
325	20241202	142800	26705131	977	977	977	977	0
326	20241202	142700	26705131	977	977	977	977	0
327	20241202	142600	26705131	977	977	977	977	0
328	20241202	142500	26705131	977	977	977	977	0
329	20241202	142400	26705131	977	977	977	977	0
330	20241202	142300	26705131	977	977	977	977	903
331	20241202	142200	25822900	977	977	977	977	0
332	20241202	142100	25822900	977	977	977	977	0
333	20241202	142000	25822900	977	977	977	977	0
334	20241202	141900	25822900	977	977	977	977	0
335	20241202	141800	25822900	977	977	977	977	0
336	20241202	141700	25822900	977	977	977	977	0
337	20241202	141600	25822900	977	977	977	977	0
338	20241202	141500	25822900	977	977	977	977	0
339	20241202	141400	25822900	977	977	977	977	0
340	20241202	141300	25822900	977	977	977	977	0
341	20241202	141200	25822900	977	977	977	977	0
342	20241202	141100	25822900	977	977	977	977	0
343	20241202	141000	25822900	977	977	977	977	0
344	20241202	140900	25822900	977	977	977	977	0
345	20241202	140800	25822900	977	977	977	977	0
346	20241202	140700	25822900	977	977	977	977	0
347	20241202	140600	25822900	977	977	977	977	0
348	20241202	140500	25822900	977	977	977	977	0
349	20241202	140400	25822900	977	977	977	977	98
350	20241202	140300	25727154	977	977	977	977	0
351	20241202	140200	25727154	977	977	977	977	0
352	20241202	140100	25727154	977	977	977	977	0
353	20241202	140000	25727154	977	977	977	977	0
354	20241202	135900	25727154	977	977	977	977	0
355	20241202	135800	25727154	977	977	977	977	0
356	20241202	135700	25727154	977	977	977	977	0
357	20241202	135600	25727154	977	977	977	977	0
358	20241202	135500	25727154	977	977	977	977	0
359	20241202	135400	25727154	977	977	977	977	0
360	20241202	135300	25727154	977	977	977	977	0
361	20241202	135200	25727154	977	977	977	977	0
362	20241202	135100	25727154	977	977	977	977	0
363	20241202	135000	25727154	977	977	977	977	0
364	20241202	134900	25727154	977	977	977	977	0
365	20241202	134800	25727154	977	977	977	977	0
366	20241202	134700	25727154	977	977	977	977	0
367	20241202	134600	25727154	977	977	977	977	0
368	20241202	134500	25727154	977	977	977	977	0
369	20241202	134400	25727154	977	977	977	977	0
370	20241202	134300	25727154	977	977	977	977	0
371	20241202	134200	25727154	977	977	977	977	0
372	20241202	134100	25727154	977	977	977	977	0
373	20241202	134000	25727154	977	977	977	977	0
374	20241202	133900	25727154	977	977	977	977	0
375	20241202	133800	25727154	977	977	977	977	0
376	20241202	133700	25727154	977	977	977	977	0
377	20241202	133600	25727154	977	977	977	977	0
378	20241202	133500	25727154	977	977	977	977	0
379	20241202	133400	25727154	977	977	977	977	0
380	20241202	133300	25727154	977	977	977	977	0
381	20241202	133200	25727154	977	977	977	977	0
382	20241202	133100	25727154	977	977	977	977	0
383	20241202	133000	25727154	977	977	977	977	0
384	20241202	132900	25727154	977	977	977	977	0
385	20241202	132800	25727154	977	977	977	977	0
386	20241202	132700	25727154	977	977	977	977	0
387	20241202	132600	25727154	977	977	977	977	0
388	20241202	132500	25727154	977	977	977	977	0
389	20241202	132400	25727154	977	977	977	977	0
390	20241202	132300	25727154	977	977	977	977	0
391	20241202	132200	25727154	977	977	977	977	0
392	20241202	132100	25727154	977	977	977	977	2
393	20241202	132000	25725200	977	977	977	977	0
394	20241202	131900	25725200	977	977	977	977	102
395	20241202	131800	25625546	976	976	976	976	93
396	20241202	131700	25534778	974	974	974	974	0
397	20241202	131600	25534778	974	974	974	974	1
398	20241202	131500	25533804	1008	1008	1008	1008	0
399	20241202	131400	25533804	1008	1008	1008	1008	0
400	20241202	131300	25533804	1008	1008	1008	1008	0
401	20241202	131200	25533804	1008	1008	1008	1008	0
402	20241202	131100	25533804	1008	1008	1008	1008	0
403	20241202	131000	25533804	1008	1008	1008	1008	0
404	20241202	130900	25533804	1008	1008	1008	1008	0
405	20241202	130800	25533804	1008	1008	1008	1008	0
406	20241202	130700	25533804	1008	1008	1008	1008	0
407	20241202	130600	25533804	1008	981	1009	981	1091
408	20241202	130500	24435325	981	981	981	981	0
409	20241202	130400	24435325	981	981	981	981	0
410	20241202	130300	24435325	981	981	981	981	0
411	20241202	130200	24435325	981	981	981	981	0
412	20241202	130100	24435325	981	981	981	981	0
413	20241202	130000	24435325	981	981	981	981	0
414	20241202	125900	24435325	981	981	981	981	0
415	20241202	125800	24435325	981	981	981	981	0
416	20241202	125700	24435325	981	981	981	981	0
417	20241202	125600	24435325	981	981	981	981	0
418	20241202	125500	24435325	981	978	981	978	2420
419	20241202	125400	22063677	978	978	978	978	0
420	20241202	125300	22063677	978	978	978	978	3900
421	20241202	125200	18249477	972	972	972	972	0
422	20241202	125100	18249477	972	972	972	972	0
423	20241202	125000	18249477	972	972	972	972	0
424	20241202	124900	18249477	972	972	972	972	0
425	20241202	124800	18249477	972	972	972	972	0
426	20241202	124700	18249477	972	972	972	972	0
427	20241202	124600	18249477	972	972	972	972	0
428	20241202	124500	18249477	972	972	972	972	0
429	20241202	124400	18249477	972	972	972	972	251
430	20241202	124300	18005505	972	972	972	972	0
431	20241202	124200	18005505	972	972	972	972	0
432	20241202	124100	18005505	972	972	972	972	0
433	20241202	124000	18005505	972	972	972	972	0
434	20241202	123900	18005505	972	972	972	972	0
435	20241202	123800	18005505	972	972	972	972	0
436	20241202	123700	18005505	972	972	972	972	0
437	20241202	123600	18005505	972	972	972	972	13
438	20241202	123500	17992869	969	969	969	969	0
439	20241202	123400	17992869	969	969	969	969	0
440	20241202	123300	17992869	969	969	969	969	0
441	20241202	123200	17992869	969	969	969	969	0
442	20241202	123100	17992869	969	969	969	969	0
443	20241202	123000	17992869	969	969	969	969	0
444	20241202	122900	17992869	969	969	969	969	4
445	20241202	122800	17988993	969	969	969	969	0
446	20241202	122700	17988993	969	969	969	969	0
447	20241202	122600	17988993	969	969	969	969	0
448	20241202	122500	17988993	969	969	969	969	0
449	20241202	122400	17988993	969	969	969	969	0
450	20241202	122300	17988993	969	969	969	969	0
451	20241202	122200	17988993	969	969	969	969	0
452	20241202	122100	17988993	969	969	969	969	0
453	20241202	122000	17988993	969	969	969	969	0
454	20241202	121900	17988993	969	974	974	969	2517
455	20241202	121800	15546189	978	978	978	978	0
456	20241202	121700	15546189	978	978	978	978	0
457	20241202	121600	15546189	978	978	978	978	0
458	20241202	121500	15546189	978	978	978	978	0
459	20241202	121400	15546189	978	978	978	978	0
460	20241202	121300	15546189	978	978	978	978	0
461	20241202	121200	15546189	978	978	978	978	0
462	20241202	121100	15546189	978	978	978	978	0
463	20241202	121000	15546189	978	978	978	978	0
464	20241202	120900	15546189	978	978	978	978	0
465	20241202	120800	15546189	978	978	978	978	0
466	20241202	120700	15546189	978	978	978	978	0
467	20241202	120600	15546189	978	978	978	978	0
468	20241202	120500	15546189	978	978	978	978	0
469	20241202	120400	15546189	978	978	978	978	4
470	20241202	120300	15542277	978	978	978	978	0
471	20241202	120200	15542277	978	978	978	978	13
472	20241202	120100	15529563	974	974	974	974	0
473	20241202	120000	15529563	974	974	974	974	0
474	20241202	115900	15529563	974	974	974	974	1
475	20241202	115800	15528589	978	978	978	978	0
476	20241202	115700	15528589	978	978	978	978	0
477	20241202	115600	15528589	978	978	978	978	0
478	20241202	115500	15528589	978	978	978	978	0
479	20241202	115400	15528589	978	978	978	978	0
480	20241202	115300	15528589	978	978	978	978	0
481	20241202	115200	15528589	978	978	978	978	0
482	20241202	115100	15528589	978	978	978	978	0
483	20241202	115000	15528589	978	978	978	978	0
484	20241202	114900	15528589	978	978	978	978	0
485	20241202	114800	15528589	978	978	978	978	0
486	20241202	114700	15528589	978	978	978	978	0
487	20241202	114600	15528589	978	978	978	978	0
488	20241202	114500	15528589	978	977	978	977	13
489	20241202	114400	15515886	974	974	974	974	0
490	20241202	114300	15515886	974	974	974	974	0
491	20241202	114200	15515886	974	974	974	974	0
492	20241202	114100	15515886	974	974	974	974	0
493	20241202	114000	15515886	974	974	974	974	0
494	20241202	113900	15515886	974	974	974	974	0
495	20241202	113800	15515886	974	974	974	974	0
496	20241202	113700	15515886	974	974	974	974	0
497	20241202	113600	15515886	974	974	974	974	0
498	20241202	113500	15515886	974	973	977	973	3
499	20241202	113400	15512962	973	973	973	973	0
500	20241202	113300	15512962	973	973	973	973	0
501	20241202	113200	15512962	973	973	973	973	0
502	20241202	113100	15512962	973	973	973	973	0
503	20241202	113000	15512962	973	973	973	973	0
504	20241202	112900	15512962	973	974	974	973	198
505	20241202	112800	15320203	977	977	977	977	13
506	20241202	112700	15307502	977	977	977	977	0
507	20241202	112600	15307502	977	977	977	977	0
508	20241202	112500	15307502	977	977	977	977	0
509	20241202	112400	15307502	977	977	977	977	0
510	20241202	112300	15307502	977	977	977	977	0
511	20241202	112200	15307502	977	977	977	977	0
512	20241202	112100	15307502	977	977	977	977	0
513	20241202	112000	15307502	977	977	977	977	0
514	20241202	111900	15307502	977	977	977	977	0
515	20241202	111800	15307502	977	977	977	977	0
516	20241202	111700	15307502	977	977	977	977	0
517	20241202	111600	15307502	977	977	977	977	0
518	20241202	111500	15307502	977	977	977	977	0
519	20241202	111400	15307502	977	977	977	977	0
520	20241202	111300	15307502	977	977	977	977	0
521	20241202	111200	15307502	977	977	977	977	0
522	20241202	111100	15307502	977	976	977	976	14
523	20241202	111000	15293825	975	975	975	975	0
524	20241202	110900	15293825	975	975	975	975	834
525	20241202	110800	14480675	975	975	975	975	0
526	20241202	110700	14480675	975	975	975	975	0
527	20241202	110600	14480675	975	975	975	975	0
528	20241202	110500	14480675	975	975	975	975	0
529	20241202	110400	14480675	975	975	975	975	0
530	20241202	110300	14480675	975	975	975	975	4
531	20241202	110200	14476775	973	974	974	973	877
532	20241202	110100	13623407	973	974	974	973	88
533	20241202	110000	13537782	973	973	973	973	0
534	20241202	105900	13537782	973	973	973	973	0
535	20241202	105800	13537782	973	973	973	973	0
536	20241202	105700	13537782	973	973	973	973	0
537	20241202	105600	13537782	973	973	973	973	12
538	20241202	105500	13526106	973	974	974	973	15
539	20241202	105400	13511501	975	975	975	975	14
540	20241202	105300	13497851	973	973	973	973	0
541	20241202	105200	13497851	973	973	973	973	0
542	20241202	105100	13497851	973	973	973	973	0
543	20241202	105000	13497851	973	973	973	973	0
544	20241202	104900	13497851	973	974	974	973	41
545	20241202	104800	13457957	975	975	975	975	0
546	20241202	104700	13457957	975	975	975	975	0
547	20241202	104600	13457957	975	975	975	975	0
548	20241202	104500	13457957	975	975	975	975	0
549	20241202	104400	13457957	975	975	975	975	0
550	20241202	104300	13457957	975	975	975	975	0
551	20241202	104200	13457957	975	973	975	973	16
552	20241202	104100	13442375	974	975	975	974	143
553	20241202	104000	13302951	977	977	977	977	0
554	20241202	103900	13302951	977	977	977	977	0
555	20241202	103800	13302951	977	977	977	977	0
556	20241202	103700	13302951	977	977	977	977	14
557	20241202	103600	13289273	978	978	978	978	0
558	20241202	103500	13289273	978	978	978	978	0
559	20241202	103400	13289273	978	978	978	978	0
560	20241202	103300	13289273	978	976	978	976	40
561	20241202	103200	13250155	975	975	975	975	0
562	20241202	103100	13250155	975	975	975	975	0
563	20241202	103000	13250155	975	975	975	975	0
564	20241202	102900	13250155	975	979	979	975	3500
565	20241202	102800	9834728	981	981	981	981	0
566	20241202	102700	9834728	981	981	981	981	0
567	20241202	102600	9834728	981	981	981	981	0
568	20241202	102500	9834728	981	981	981	981	897
569	20241202	102400	8954771	981	981	981	981	0
570	20241202	102300	8954771	981	981	981	981	1
571	20241202	102200	8953790	981	981	981	981	5
572	20241202	102100	8948885	981	981	981	981	0
573	20241202	102000	8948885	981	981	981	981	14
574	20241202	101900	8935151	981	981	981	981	0
575	20241202	101800	8935151	981	981	981	981	0
576	20241202	101700	8935151	981	981	981	981	0
577	20241202	101600	8935151	981	981	981	981	0
578	20241202	101500	8935151	981	981	981	981	0
579	20241202	101400	8935151	981	981	981	981	0
580	20241202	101300	8935151	981	981	981	981	0
581	20241202	101200	8935151	981	981	981	981	40
582	20241202	101100	8895911	981	981	981	981	40
583	20241202	101000	8856671	981	981	981	981	0
584	20241202	100900	8856671	981	981	981	981	60
585	20241202	100800	8797811	979	979	979	979	1
586	20241202	100700	8796832	981	981	981	981	0
587	20241202	100600	8796832	981	981	981	981	0
588	20241202	100500	8796832	981	981	981	981	10
589	20241202	100400	8787022	981	981	981	981	3
590	20241202	100300	8784079	981	981	981	981	14
591	20241202	100200	8770345	981	981	981	981	0
592	20241202	100100	8770345	981	981	981	981	0
593	20241202	100000	8770345	981	981	981	981	0
594	20241202	095900	8770345	981	981	981	981	17
595	20241202	095800	8753668	981	981	981	981	0
596	20241202	095700	8753668	981	981	981	981	0
597	20241202	095600	8753668	981	981	981	981	0
598	20241202	095500	8753668	981	981	981	981	0
599	20241202	095400	8753668	981	981	981	981	0
600	20241202	095300	8753668	981	981	981	981	0
601	20241202	095200	8753668	981	981	981	981	0
602	20241202	095100	8753668	981	981	981	981	0
603	20241202	095000	8753668	981	981	981	981	1
604	20241202	094900	8752687	977	980	980	977	958
605	20241202	094800	7814248	981	981	981	981	0
606	20241202	094700	7814248	981	981	981	981	500
607	20241202	094600	7323748	981	981	981	981	0
608	20241202	094500	7323748	981	981	981	981	0
609	20241202	094400	7323748	981	981	981	981	0
610	20241202	094300	7323748	981	981	981	981	0
611	20241202	094200	7323748	981	981	981	981	0
612	20241202	094100	7323748	981	981	981	981	0
613	20241202	094000	7323748	981	983	983	981	942
614	20241202	093900	6398944	989	989	989	989	0
615	20241202	093800	6398944	989	989	989	989	0
616	20241202	093700	6398944	989	989	989	989	0
617	20241202	093600	6398944	989	989	989	989	0
618	20241202	093500	6398944	989	989	989	989	0
619	20241202	093400	6398944	989	989	989	989	0
620	20241202	093300	6398944	989	989	989	989	33
621	20241202	093200	6366307	989	989	989	989	0
622	20241202	093100	6366307	989	989	989	989	0
623	20241202	093000	6366307	989	989	989	989	0
624	20241202	092900	6366307	989	989	989	989	83
625	20241202	092800	6284220	989	989	989	989	0
626	20241202	092700	6284220	989	989	989	989	0
627	20241202	092600	6284220	989	989	989	989	0
628	20241202	092500	6284220	989	989	989	989	94
629	20241202	092400	6191254	989	989	989	989	0
630	20241202	092300	6191254	989	989	989	989	0
631	20241202	092200	6191254	989	989	989	989	0
632	20241202	092100	6191254	989	989	989	989	33
633	20241202	092000	6158617	989	989	989	989	0
634	20241202	091900	6158617	989	989	989	989	0
635	20241202	091800	6158617	989	989	989	989	0
636	20241202	091700	6158617	989	981	989	980	1304
637	20241202	091600	4880120	980	980	980	980	0
638	20241202	091500	4880120	980	980	980	980	1117
639	20241202	091400	3785460	978	978	978	978	0
640	20241202	091300	3785460	978	977	978	977	1179
641	20241202	091200	2633427	977	977	977	977	0
642	20241202	091100	2633427	977	977	977	977	71
643	20241202	091000	2564060	978	978	978	978	15
644	20241202	090900	2549390	978	978	978	978	92
645	20241202	090800	2459414	978	978	978	978	44
646	20241202	090700	2416382	978	978	978	978	0
647	20241202	090600	2416382	978	978	978	978	0
648	20241202	090500	2416382	978	978	978	978	33
649	20241202	090400	2384108	978	978	978	978	0
650	20241202	090300	2384108	978	978	978	978	80
651	20241202	090200	2305868	978	978	978	978	0
652	20241202	090100	2305868	978	978	978	978	101
653	20241202	090000	2207090	978	975	978	975	2262