KissMeData/332290/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211900	36868610	974	974	974	974	1170
3	20241203	211800	36868610	974	974	974	974	0
4	20241203	211700	36868610	974	974	974	974	0
5	20241203	211600	36868610	974	974	974	974	0
6	20241203	211500	36868610	974	974	974	974	0
7	20241203	211400	36868610	974	974	974	974	0
8	20241203	211300	36868610	974	974	974	974	0
9	20241203	211200	36868610	974	974	974	974	0
10	20241203	211100	36868610	974	974	974	974	0
11	20241203	211000	36868610	974	974	974	974	0
12	20241203	210900	36868610	974	974	974	974	0
13	20241203	210800	36868610	974	974	974	974	0
14	20241203	210700	36868610	974	974	974	974	0
15	20241203	210600	36868610	974	974	974	974	0
16	20241203	210500	36868610	974	974	974	974	0
17	20241203	210400	36868610	974	974	974	974	0
18	20241203	210300	36868610	974	974	974	974	0
19	20241203	210200	36868610	974	974	974	974	0
20	20241203	210100	36868610	974	974	974	974	0
21	20241203	210000	36868610	974	974	974	974	0
22	20241203	205900	36868610	974	974	974	974	0
23	20241203	205800	36868610	974	974	974	974	0
24	20241203	205700	36868610	974	974	974	974	0
25	20241203	205600	36868610	974	974	974	974	0
26	20241203	205500	36868610	974	974	974	974	0
27	20241203	205400	36868610	974	974	974	974	0
28	20241203	205300	36868610	974	974	974	974	0
29	20241203	205200	36868610	974	974	974	974	0
30	20241203	205100	36868610	974	974	974	974	0
31	20241203	205000	36868610	974	974	974	974	0
32	20241203	204900	36868610	974	974	974	974	1170
33	20241203	204800	36868610	974	974	974	974	0
34	20241203	204700	36868610	974	974	974	974	0
35	20241203	204600	36868610	974	974	974	974	0
36	20241203	204500	36868610	974	974	974	974	0
37	20241203	204400	36868610	974	974	974	974	0
38	20241203	204300	36868610	974	974	974	974	0
39	20241203	204200	36868610	974	974	974	974	0
40	20241203	204100	36868610	974	974	974	974	0
41	20241203	204000	36868610	974	974	974	974	0
42	20241203	203900	36868610	974	974	974	974	0
43	20241203	203800	36868610	974	974	974	974	0
44	20241203	203700	36868610	974	974	974	974	0
45	20241203	203600	36868610	974	974	974	974	0
46	20241203	203500	36868610	974	974	974	974	0
47	20241203	203400	36868610	974	974	974	974	0
48	20241203	203300	36868610	974	974	974	974	0
49	20241203	203200	36868610	974	974	974	974	0
50	20241203	203100	36868610	974	974	974	974	0
51	20241203	203000	36868610	974	974	974	974	0
52	20241203	202900	36868610	974	974	974	974	0
53	20241203	202800	36868610	974	974	974	974	0
54	20241203	202700	36868610	974	974	974	974	0
55	20241203	202600	36868610	974	974	974	974	0
56	20241203	202500	36868610	974	974	974	974	0
57	20241203	202400	36868610	974	974	974	974	0
58	20241203	202300	36868610	974	974	974	974	0
59	20241203	202200	36868610	974	974	974	974	0
60	20241203	202100	36868610	974	974	974	974	0
61	20241203	202000	36868610	974	974	974	974	0
62	20241203	201900	36868610	974	974	974	974	1170
63	20241203	201800	36868610	974	974	974	974	0
64	20241203	201700	36868610	974	974	974	974	0
65	20241203	201600	36868610	974	974	974	974	0
66	20241203	201500	36868610	974	974	974	974	0
67	20241203	201400	36868610	974	974	974	974	0
68	20241203	201300	36868610	974	974	974	974	0
69	20241203	201200	36868610	974	974	974	974	0
70	20241203	201100	36868610	974	974	974	974	0
71	20241203	201000	36868610	974	974	974	974	0
72	20241203	200900	36868610	974	974	974	974	0
73	20241203	200800	36868610	974	974	974	974	0
74	20241203	200700	36868610	974	974	974	974	0
75	20241203	200600	36868610	974	974	974	974	0
76	20241203	200500	36868610	974	974	974	974	0
77	20241203	200400	36868610	974	974	974	974	0
78	20241203	200300	36868610	974	974	974	974	0
79	20241203	200200	36868610	974	974	974	974	0
80	20241203	200100	36868610	974	974	974	974	0
81	20241203	200000	36868610	974	974	974	974	0
82	20241203	195900	36868610	974	974	974	974	0
83	20241203	195800	36868610	974	974	974	974	0
84	20241203	195700	36868610	974	974	974	974	0
85	20241203	195600	36868610	974	974	974	974	0
86	20241203	195500	36868610	974	974	974	974	0
87	20241203	195400	36868610	974	974	974	974	0
88	20241203	195300	36868610	974	974	974	974	0
89	20241203	195200	36868610	974	974	974	974	0
90	20241203	195100	36868610	974	974	974	974	0
91	20241203	195000	36868610	974	974	974	974	0
92	20241203	194900	36868610	974	974	974	974	1170
93	20241203	194800	36868610	974	974	974	974	0
94	20241203	194700	36868610	974	974	974	974	0
95	20241203	194600	36868610	974	974	974	974	0
96	20241203	194500	36868610	974	974	974	974	0
97	20241203	194400	36868610	974	974	974	974	0
98	20241203	194300	36868610	974	974	974	974	0
99	20241203	194200	36868610	974	974	974	974	0
100	20241203	194100	36868610	974	974	974	974	0
101	20241203	194000	36868610	974	974	974	974	0
102	20241203	193900	36868610	974	974	974	974	0
103	20241203	193800	36868610	974	974	974	974	0
104	20241203	193700	36868610	974	974	974	974	0
105	20241203	193600	36868610	974	974	974	974	0
106	20241203	193500	36868610	974	974	974	974	0
107	20241203	193400	36868610	974	974	974	974	0
108	20241203	193300	36868610	974	974	974	974	0
109	20241203	193200	36868610	974	974	974	974	0
110	20241203	193100	36868610	974	974	974	974	0
111	20241203	193000	36868610	974	974	974	974	0
112	20241203	192900	36868610	974	974	974	974	0
113	20241203	192800	36868610	974	974	974	974	0
114	20241203	192700	36868610	974	974	974	974	0
115	20241203	192600	36868610	974	974	974	974	0
116	20241203	192500	36868610	974	974	974	974	0
117	20241203	192400	36868610	974	974	974	974	0
118	20241203	192300	36868610	974	974	974	974	0
119	20241203	192200	36868610	974	974	974	974	0
120	20241203	192100	36868610	974	974	974	974	0
121	20241203	192000	36868610	974	974	974	974	0
122	20241203	191900	36868610	974	974	974	974	1170
123	20241203	191800	36868610	974	974	974	974	0
124	20241203	191700	36868610	974	974	974	974	0
125	20241203	191600	36868610	974	974	974	974	0
126	20241203	191500	36868610	974	974	974	974	0
127	20241203	191400	36868610	974	974	974	974	0
128	20241203	191300	36868610	974	974	974	974	0
129	20241203	191200	36868610	974	974	974	974	0
130	20241203	191100	36868610	974	974	974	974	0
131	20241203	191000	36868610	974	974	974	974	0
132	20241203	190900	36868610	974	974	974	974	0
133	20241203	190800	36868610	974	974	974	974	0
134	20241203	190700	36868610	974	974	974	974	0
135	20241203	190600	36868610	974	974	974	974	0
136	20241203	190500	36868610	974	974	974	974	0
137	20241203	190400	36868610	974	974	974	974	0
138	20241203	190300	36868610	974	974	974	974	0
139	20241203	190200	36868610	974	974	974	974	0
140	20241203	190100	36868610	974	974	974	974	0
141	20241203	190000	36868610	974	974	974	974	0
142	20241203	185900	36868610	974	974	974	974	0
143	20241203	185800	36868610	974	974	974	974	0
144	20241203	185700	36868610	974	974	974	974	0
145	20241203	185600	36868610	974	974	974	974	0
146	20241203	185500	36868610	974	974	974	974	0
147	20241203	185400	36868610	974	974	974	974	0
148	20241203	185300	36868610	974	974	974	974	0
149	20241203	185200	36868610	974	974	974	974	0
150	20241203	185100	36868610	974	974	974	974	0
151	20241203	185000	36868610	974	974	974	974	0
152	20241203	184900	36868610	974	974	974	974	1170
153	20241203	184800	36868610	974	974	974	974	0
154	20241203	184700	36868610	974	974	974	974	0
155	20241203	184600	36868610	974	974	974	974	0
156	20241203	184500	36868610	974	974	974	974	0
157	20241203	184400	36868610	974	974	974	974	0
158	20241203	184300	36868610	974	974	974	974	0
159	20241203	184200	36868610	974	974	974	974	0
160	20241203	184100	36868610	974	974	974	974	0
161	20241203	184000	36868610	974	974	974	974	0
162	20241203	183900	36868610	974	974	974	974	0
163	20241203	183800	36868610	974	974	974	974	0
164	20241203	183700	36868610	974	974	974	974	0
165	20241203	183600	36868610	974	974	974	974	0
166	20241203	183500	36868610	974	974	974	974	0
167	20241203	183400	36868610	974	974	974	974	0
168	20241203	183300	36868610	974	974	974	974	0
169	20241203	183200	36868610	974	974	974	974	0
170	20241203	183100	36868610	974	974	974	974	0
171	20241203	183000	36868610	974	974	974	974	0
172	20241203	182900	36868610	974	974	974	974	0
173	20241203	182800	36868610	974	974	974	974	0
174	20241203	182700	36868610	974	974	974	974	0
175	20241203	182600	36868610	974	974	974	974	0
176	20241203	182500	36868610	974	974	974	974	0
177	20241203	182400	36868610	974	974	974	974	0
178	20241203	182300	36868610	974	974	974	974	0
179	20241203	182200	36868610	974	974	974	974	0
180	20241203	182100	36868610	974	974	974	974	0
181	20241203	182000	36868610	974	974	974	974	0
182	20241203	181900	36868610	974	974	974	974	1170
183	20241203	181800	36868610	974	974	974	974	0
184	20241203	181700	36868610	974	974	974	974	0
185	20241203	181600	36868610	974	974	974	974	0
186	20241203	181500	36868610	974	974	974	974	0
187	20241203	181400	36868610	974	974	974	974	0
188	20241203	181300	36868610	974	974	974	974	0
189	20241203	181200	36868610	974	974	974	974	0
190	20241203	181100	36868610	974	974	974	974	0
191	20241203	181000	36868610	974	974	974	974	0
192	20241203	180900	36868610	974	974	974	974	0
193	20241203	180800	36868610	974	974	974	974	0
194	20241203	180700	36868610	974	974	974	974	0
195	20241203	180600	36868610	974	974	974	974	0
196	20241203	180500	36868610	974	974	974	974	0
197	20241203	180400	36868610	974	974	974	974	0
198	20241203	180300	36868610	974	974	974	974	0
199	20241203	180200	36868610	974	974	974	974	0
200	20241203	180100	36868610	974	974	974	974	0
201	20241203	180000	36868610	974	974	974	974	0
202	20241203	175900	36868610	974	974	974	974	0
203	20241203	175800	36868610	974	974	974	974	0
204	20241203	175700	36868610	974	974	974	974	0
205	20241203	175600	36868610	974	974	974	974	0
206	20241203	175500	36868610	974	974	974	974	0
207	20241203	175400	36868610	974	974	974	974	0
208	20241203	175300	36868610	974	974	974	974	0
209	20241203	175200	36868610	974	974	974	974	0
210	20241203	175100	36868610	974	974	974	974	0
211	20241203	175000	36868610	974	974	974	974	0
212	20241203	174900	36868610	974	974	974	974	1170
213	20241203	174800	36868610	974	974	974	974	0
214	20241203	174700	36868610	974	974	974	974	0
215	20241203	174600	36868610	974	974	974	974	0
216	20241203	174500	36868610	974	974	974	974	0
217	20241203	174400	36868610	974	974	974	974	0
218	20241203	174300	36868610	974	974	974	974	0
219	20241203	174200	36868610	974	974	974	974	0
220	20241203	174100	36868610	974	974	974	974	0
221	20241203	174000	36868610	974	974	974	974	0
222	20241203	173900	36868610	974	974	974	974	0
223	20241203	173800	36868610	974	974	974	974	0
224	20241203	173700	36868610	974	974	974	974	0
225	20241203	173600	36868610	974	974	974	974	0
226	20241203	173500	36868610	974	974	974	974	0
227	20241203	173400	36868610	974	974	974	974	0
228	20241203	173300	36868610	974	974	974	974	0
229	20241203	173200	36868610	974	974	974	974	0
230	20241203	173100	36868610	974	974	974	974	0
231	20241203	173000	36868610	974	974	974	974	0
232	20241203	172900	36868610	974	974	974	974	0
233	20241203	172800	36868610	974	974	974	974	0
234	20241203	172700	36868610	974	974	974	974	0
235	20241203	172600	36868610	974	974	974	974	0
236	20241203	172500	36868610	974	974	974	974	0
237	20241203	172400	36868610	974	974	974	974	0
238	20241203	172300	36868610	974	974	974	974	0
239	20241203	172200	36868610	974	974	974	974	0
240	20241203	172100	36868610	974	974	974	974	0
241	20241203	172000	36868610	974	974	974	974	0
242	20241203	171900	36868610	974	974	974	974	1170
243	20241203	171800	36868610	974	974	974	974	0
244	20241203	171700	36868610	974	974	974	974	0
245	20241203	171600	36868610	974	974	974	974	0
246	20241203	171500	36868610	974	974	974	974	0
247	20241203	171400	36868610	974	974	974	974	0
248	20241203	171300	36868610	974	974	974	974	0
249	20241203	171200	36868610	974	974	974	974	0
250	20241203	171100	36868610	974	974	974	974	0
251	20241203	171000	36868610	974	974	974	974	0
252	20241203	170900	36868610	974	974	974	974	0
253	20241203	170800	36868610	974	974	974	974	0
254	20241203	170700	36868610	974	974	974	974	0
255	20241203	170600	36868610	974	974	974	974	0
256	20241203	170500	36868610	974	974	974	974	0
257	20241203	170400	36868610	974	974	974	974	0
258	20241203	170300	36868610	974	974	974	974	0
259	20241203	170200	36868610	974	974	974	974	0
260	20241203	170100	36868610	974	974	974	974	0
261	20241203	170000	36868610	974	974	974	974	0
262	20241203	165900	36868610	974	974	974	974	0
263	20241203	165800	36868610	974	974	974	974	0
264	20241203	165700	36868610	974	974	974	974	0
265	20241203	165600	36868610	974	974	974	974	0
266	20241203	165500	36868610	974	974	974	974	0
267	20241203	165400	36868610	974	974	974	974	0
268	20241203	165300	36868610	974	974	974	974	0
269	20241203	165200	36868610	974	974	974	974	0
270	20241203	165100	36868610	974	974	974	974	0
271	20241203	165000	36868610	974	974	974	974	0
272	20241203	164900	36868610	974	974	974	974	1170
273	20241203	164800	36868610	974	974	974	974	0
274	20241203	164700	36868610	974	974	974	974	0
275	20241203	164600	36868610	974	974	974	974	0
276	20241203	164500	36868610	974	974	974	974	0
277	20241203	164400	36868610	974	974	974	974	0
278	20241203	164300	36868610	974	974	974	974	0
279	20241203	164200	36868610	974	974	974	974	0
280	20241203	164100	36868610	974	974	974	974	0
281	20241203	164000	36868610	974	974	974	974	0
282	20241203	163900	36868610	974	974	974	974	0
283	20241203	163800	36868610	974	974	974	974	0
284	20241203	163700	36868610	974	974	974	974	0
285	20241203	163600	36868610	974	974	974	974	0
286	20241203	163500	36868610	974	974	974	974	0
287	20241203	163400	36868610	974	974	974	974	0
288	20241203	163300	36868610	974	974	974	974	0
289	20241203	163200	36868610	974	974	974	974	0
290	20241203	163100	36868610	974	974	974	974	0
291	20241203	163000	36868610	974	974	974	974	0
292	20241203	162900	36868610	974	974	974	974	0
293	20241203	162800	36868610	974	974	974	974	0
294	20241203	162700	36868610	974	974	974	974	0
295	20241203	162600	36868610	974	974	974	974	0
296	20241203	162500	36868610	974	974	974	974	0
297	20241203	162400	36868610	974	974	974	974	0
298	20241203	162300	36868610	974	974	974	974	0
299	20241203	162200	36868610	974	974	974	974	0
300	20241203	162100	36868610	974	974	974	974	0
301	20241203	162000	36868610	974	974	974	974	0
302	20241203	161900	36868610	974	974	974	974	1170
303	20241203	161800	36868610	974	974	974	974	0
304	20241203	161700	36868610	974	974	974	974	0
305	20241203	161600	36868610	974	974	974	974	0
306	20241203	161500	36868610	974	974	974	974	0
307	20241203	161400	36868610	974	974	974	974	0
308	20241203	161300	36868610	974	974	974	974	0
309	20241203	161200	36868610	974	974	974	974	0
310	20241203	161100	36868610	974	974	974	974	0
311	20241203	161000	36868610	974	974	974	974	0
312	20241203	160900	36868610	974	974	974	974	0
313	20241203	160800	36868610	974	974	974	974	0
314	20241203	160700	36868610	974	974	974	974	0
315	20241203	160600	36868610	974	974	974	974	0
316	20241203	160500	36868610	974	974	974	974	0
317	20241203	160400	36868610	974	974	974	974	0
318	20241203	160300	36868610	974	974	974	974	0
319	20241203	160200	36868610	974	974	974	974	0
320	20241203	160100	36868610	974	974	974	974	0
321	20241203	160000	36868610	974	974	974	974	0
322	20241203	155900	36868610	974	974	974	974	0
323	20241203	155800	36868610	974	974	974	974	0
324	20241203	155700	36868610	974	974	974	974	0
325	20241203	155600	36868610	974	974	974	974	0
326	20241203	155500	36868610	974	974	974	974	0
327	20241203	155400	36868610	974	974	974	974	0
328	20241203	155300	36868610	974	974	974	974	0
329	20241203	155200	36868610	974	974	974	974	0
330	20241203	155100	36868610	974	974	974	974	0
331	20241203	155000	36868610	974	974	974	974	0
332	20241203	154900	36868610	974	974	974	974	1170
333	20241203	154800	36868610	974	974	974	974	0
334	20241203	154700	36868610	974	974	974	974	0
335	20241203	154600	36868610	974	974	974	974	0
336	20241203	154500	36868610	974	974	974	974	0
337	20241203	154400	36868610	974	974	974	974	0
338	20241203	154300	36868610	974	974	974	974	0
339	20241203	154200	36868610	974	974	974	974	0
340	20241203	154100	36868610	974	974	974	974	0
341	20241203	154000	36868610	974	974	974	974	0
342	20241203	153900	36868610	974	974	974	974	0
343	20241203	153800	36868610	974	974	974	974	0
344	20241203	153700	36868610	974	974	974	974	0
345	20241203	153600	36868610	974	974	974	974	0
346	20241203	153500	36868610	974	974	974	974	0
347	20241203	153400	36868610	974	974	974	974	0
348	20241203	153300	36868610	974	974	974	974	0
349	20241203	153200	36868610	974	974	974	974	0
350	20241203	153100	36868610	974	974	974	974	0
351	20241203	153000	36868610	974	974	974	974	1170
352	20241203	152900	35729030	974	974	974	974	0
353	20241203	152800	35729030	974	974	974	974	0
354	20241203	152700	35729030	974	974	974	974	0
355	20241203	152600	35729030	974	974	974	974	0
356	20241203	152500	35729030	974	974	974	974	0
357	20241203	152400	35729030	974	974	974	974	0
358	20241203	152300	35729030	974	974	974	974	0
359	20241203	152200	35729030	974	974	974	974	0
360	20241203	152100	35729030	974	974	974	974	0
361	20241203	152000	35729030	974	974	974	974	0
362	20241203	151900	35729030	974	974	974	974	3
363	20241203	151800	35726108	976	976	976	976	78
364	20241203	151700	35649980	976	976	976	976	2
365	20241203	151600	35648028	976	976	976	976	0
366	20241203	151500	35648028	976	976	976	976	0
367	20241203	151400	35648028	976	976	976	976	0
368	20241203	151300	35648028	976	976	976	976	0
369	20241203	151200	35648028	976	976	976	976	0
370	20241203	151100	35648028	976	976	976	976	58
371	20241203	151000	35591420	976	976	976	976	6
372	20241203	150900	35585564	972	972	972	972	0
373	20241203	150800	35585564	972	972	972	972	0
374	20241203	150700	35585564	972	972	972	972	0
375	20241203	150600	35585564	972	972	972	972	0
376	20241203	150500	35585564	972	972	972	972	0
377	20241203	150400	35585564	972	972	972	972	0
378	20241203	150300	35585564	972	972	972	972	0
379	20241203	150200	35585564	972	972	972	972	0
380	20241203	150100	35585564	972	972	972	972	0
381	20241203	150000	35585564	972	972	972	972	0
382	20241203	145900	35585564	972	972	972	972	0
383	20241203	145800	35585564	972	972	972	972	0
384	20241203	145700	35585564	972	972	972	972	0
385	20241203	145600	35585564	972	972	972	972	0
386	20241203	145500	35585564	972	972	972	972	0
387	20241203	145400	35585564	972	972	972	972	0
388	20241203	145300	35585564	972	972	972	972	0
389	20241203	145200	35585564	972	972	972	972	0
390	20241203	145100	35585564	972	972	972	972	0
391	20241203	145000	35585564	972	972	972	972	0
392	20241203	144900	35585564	972	972	972	972	0
393	20241203	144800	35585564	972	972	972	972	0
394	20241203	144700	35585564	972	972	972	972	1
395	20241203	144600	35584592	976	976	976	976	0
396	20241203	144500	35584592	976	976	976	976	0
397	20241203	144400	35584592	976	976	976	976	0
398	20241203	144300	35584592	976	976	976	976	10
399	20241203	144200	35574832	971	971	971	971	0
400	20241203	144100	35574832	971	971	971	971	0
401	20241203	144000	35574832	971	972	972	971	5
402	20241203	143900	35569976	972	972	972	972	0
403	20241203	143800	35569976	972	972	972	972	0
404	20241203	143700	35569976	972	972	972	972	0
405	20241203	143600	35569976	972	972	972	972	0
406	20241203	143500	35569976	972	972	972	972	0
407	20241203	143400	35569976	972	972	972	972	0
408	20241203	143300	35569976	972	972	972	972	0
409	20241203	143200	35569976	972	972	972	972	0
410	20241203	143100	35569976	972	972	972	972	0
411	20241203	143000	35569976	972	972	972	972	0
412	20241203	142900	35569976	972	972	972	972	0
413	20241203	142800	35569976	972	972	972	972	0
414	20241203	142700	35569976	972	972	972	972	0
415	20241203	142600	35569976	972	972	972	972	0
416	20241203	142500	35569976	972	972	972	972	0
417	20241203	142400	35569976	972	972	972	972	5
418	20241203	142300	35565116	972	972	972	972	596
419	20241203	142200	34985804	972	972	972	972	5687
420	20241203	142100	29458040	973	973	973	973	0
421	20241203	142000	29458040	973	973	973	973	82
422	20241203	141900	29378254	972	972	972	972	0
423	20241203	141800	29378254	972	972	972	972	0
424	20241203	141700	29378254	972	972	972	972	0
425	20241203	141600	29378254	972	972	972	972	0
426	20241203	141500	29378254	972	972	972	972	0
427	20241203	141400	29378254	972	972	972	972	0
428	20241203	141300	29378254	972	972	972	972	0
429	20241203	141200	29378254	972	973	973	972	8
430	20241203	141100	29370474	977	977	977	977	1
431	20241203	141000	29369497	972	972	972	972	0
432	20241203	140900	29369497	972	972	972	972	0
433	20241203	140800	29369497	972	972	972	972	0
434	20241203	140700	29369497	972	972	972	972	0
435	20241203	140600	29369497	972	972	972	972	0
436	20241203	140500	29369497	972	973	973	972	298
437	20241203	140400	29079840	972	972	972	972	0
438	20241203	140300	29079840	972	972	972	972	0
439	20241203	140200	29079840	972	972	972	972	0
440	20241203	140100	29079840	972	972	972	972	0
441	20241203	140000	29079840	972	972	972	972	0
442	20241203	135900	29079840	972	972	972	972	0
443	20241203	135800	29079840	972	972	972	972	0
444	20241203	135700	29079840	972	972	972	972	0
445	20241203	135600	29079840	972	972	972	972	28
446	20241203	135500	29052624	972	972	972	972	0
447	20241203	135400	29052624	972	972	972	972	0
448	20241203	135300	29052624	972	972	972	972	0
449	20241203	135200	29052624	972	973	973	972	255
450	20241203	135100	28804689	972	972	972	972	0
451	20241203	135000	28804689	972	972	972	972	0
452	20241203	134900	28804689	972	972	972	972	0
453	20241203	134800	28804689	972	972	972	972	0
454	20241203	134700	28804689	972	972	972	972	0
455	20241203	134600	28804689	972	972	972	972	0
456	20241203	134500	28804689	972	972	972	972	0
457	20241203	134400	28804689	972	972	972	972	0
458	20241203	134300	28804689	972	972	972	972	0
459	20241203	134200	28804689	972	972	972	972	0
460	20241203	134100	28804689	972	972	972	972	1
461	20241203	134000	28803717	979	979	979	979	0
462	20241203	133900	28803717	979	978	979	978	12
463	20241203	133800	28791979	972	972	972	972	0
464	20241203	133700	28791979	972	972	972	972	0
465	20241203	133600	28791979	972	972	972	972	0
466	20241203	133500	28791979	972	972	972	972	0
467	20241203	133400	28791979	972	972	972	972	0
468	20241203	133300	28791979	972	972	972	972	4
469	20241203	133200	28788091	971	971	971	971	0
470	20241203	133100	28788091	971	971	971	971	0
471	20241203	133000	28788091	971	971	971	971	0
472	20241203	132900	28788091	971	971	971	971	0
473	20241203	132800	28788091	971	971	971	971	0
474	20241203	132700	28788091	971	972	972	971	229
475	20241203	132600	28565731	971	971	971	971	0
476	20241203	132500	28565731	971	971	971	971	0
477	20241203	132400	28565731	971	971	971	971	0
478	20241203	132300	28565731	971	971	971	971	0
479	20241203	132200	28565731	971	971	971	971	0
480	20241203	132100	28565731	971	971	971	971	0
481	20241203	132000	28565731	971	971	971	971	0
482	20241203	131900	28565731	971	971	971	971	0
483	20241203	131800	28565731	971	972	972	971	900
484	20241203	131700	27691771	978	978	978	978	0
485	20241203	131600	27691771	978	978	978	978	0
486	20241203	131500	27691771	978	978	978	978	10
487	20241203	131400	27681991	978	978	978	978	4
488	20241203	131300	27678079	978	978	978	978	0
489	20241203	131200	27678079	978	978	978	978	0
490	20241203	131100	27678079	978	978	978	978	10
491	20241203	131000	27668299	972	972	972	972	0
492	20241203	130900	27668299	972	972	972	972	0
493	20241203	130800	27668299	972	972	972	972	0
494	20241203	130700	27668299	972	972	972	972	0
495	20241203	130600	27668299	972	972	972	972	0
496	20241203	130500	27668299	972	972	972	972	10
497	20241203	130400	27658579	972	972	972	972	10
498	20241203	130300	27648859	972	972	972	972	0
499	20241203	130200	27648859	972	972	972	972	0
500	20241203	130100	27648859	972	972	972	972	0
501	20241203	130000	27648859	972	972	972	972	0
502	20241203	125900	27648859	972	972	972	972	0
503	20241203	125800	27648859	972	972	972	972	0
504	20241203	125700	27648859	972	972	972	972	0
505	20241203	125600	27648859	972	972	972	972	0
506	20241203	125500	27648859	972	972	972	972	11
507	20241203	125400	27638167	978	978	978	978	0
508	20241203	125300	27638167	978	978	978	978	0
509	20241203	125200	27638167	978	978	978	978	0
510	20241203	125100	27638167	978	978	978	978	0
511	20241203	125000	27638167	978	978	978	978	0
512	20241203	124900	27638167	978	978	978	978	0
513	20241203	124800	27638167	978	978	978	978	102
514	20241203	124700	27538411	978	978	978	978	0
515	20241203	124600	27538411	978	978	978	978	0
516	20241203	124500	27538411	978	978	978	978	0
517	20241203	124400	27538411	978	978	978	978	0
518	20241203	124300	27538411	978	978	978	978	4
519	20241203	124200	27534499	971	971	971	971	0
520	20241203	124100	27534499	971	971	971	971	0
521	20241203	124000	27534499	971	971	971	971	0
522	20241203	123900	27534499	971	971	971	971	0
523	20241203	123800	27534499	971	971	971	971	0
524	20241203	123700	27534499	971	971	971	971	0
525	20241203	123600	27534499	971	971	971	971	0
526	20241203	123500	27534499	971	971	971	971	0
527	20241203	123400	27534499	971	971	971	971	0
528	20241203	123300	27534499	971	971	971	971	0
529	20241203	123200	27534499	971	971	971	971	0
530	20241203	123100	27534499	971	971	971	971	1054
531	20241203	123000	26511065	971	971	971	971	1287
532	20241203	122900	25261388	971	971	971	971	0
533	20241203	122800	25261388	971	971	971	971	0
534	20241203	122700	25261388	971	971	971	971	0
535	20241203	122600	25261388	971	971	971	971	0
536	20241203	122500	25261388	971	971	971	971	100
537	20241203	122400	25164288	971	971	971	971	823
538	20241203	122300	24365155	971	971	971	971	0
539	20241203	122200	24365155	971	971	971	971	0
540	20241203	122100	24365155	971	971	971	971	0
541	20241203	122000	24365155	971	971	971	971	0
542	20241203	121900	24365155	971	971	971	971	0
543	20241203	121800	24365155	971	971	971	971	1
544	20241203	121700	24364184	971	971	971	971	2576
545	20241203	121600	21862888	971	971	971	971	11
546	20241203	121500	21852207	970	970	970	970	277
547	20241203	121400	21583517	970	970	970	970	0
548	20241203	121300	21583517	970	971	971	970	13
549	20241203	121200	21570905	971	971	971	971	12
550	20241203	121100	21559253	971	971	971	971	0
551	20241203	121000	21559253	971	971	971	971	18
552	20241203	120900	21541775	971	971	971	971	0
553	20241203	120800	21541775	971	971	971	971	121
554	20241203	120700	21424284	971	971	971	971	0
555	20241203	120600	21424284	971	971	971	971	5
556	20241203	120500	21419429	971	971	971	971	0
557	20241203	120400	21419429	971	971	971	971	0
558	20241203	120300	21419429	971	971	971	971	0
559	20241203	120200	21419429	971	971	971	971	0
560	20241203	120100	21419429	971	971	971	971	0
561	20241203	120000	21419429	971	971	971	971	0
562	20241203	115900	21419429	971	971	971	971	0
563	20241203	115800	21419429	971	971	971	971	0
564	20241203	115700	21419429	971	971	971	971	0
565	20241203	115600	21419429	971	971	971	971	0
566	20241203	115500	21419429	971	971	971	971	0
567	20241203	115400	21419429	971	971	971	971	0
568	20241203	115300	21419429	971	971	971	971	0
569	20241203	115200	21419429	971	971	971	971	0
570	20241203	115100	21419429	971	971	971	971	0
571	20241203	115000	21419429	971	971	971	971	0
572	20241203	114900	21419429	971	971	971	971	0
573	20241203	114800	21419429	971	971	971	971	0
574	20241203	114700	21419429	971	971	971	971	800
575	20241203	114600	20642629	971	971	971	971	0
576	20241203	114500	20642629	971	971	971	971	0
577	20241203	114400	20642629	971	971	971	971	0
578	20241203	114300	20642629	971	971	971	971	0
579	20241203	114200	20642629	971	971	971	971	0
580	20241203	114100	20642629	971	971	971	971	0
581	20241203	114000	20642629	971	971	971	971	1000
582	20241203	113900	19671629	970	970	970	970	20
583	20241203	113800	19652229	971	971	971	971	500
584	20241203	113700	19166729	971	971	971	971	606
585	20241203	113600	18578303	971	971	971	971	0
586	20241203	113500	18578303	971	971	971	971	0
587	20241203	113400	18578303	971	971	971	971	0
588	20241203	113300	18578303	971	971	971	971	0
589	20241203	113200	18578303	971	971	971	971	0
590	20241203	113100	18578303	971	971	971	971	50
591	20241203	113000	18529753	973	973	973	973	0
592	20241203	112900	18529753	973	972	973	972	510
593	20241203	112800	18033674	970	970	970	970	0
594	20241203	112700	18033674	970	970	970	970	18
595	20241203	112600	18016214	970	970	970	970	0
596	20241203	112500	18016214	970	970	970	970	0
597	20241203	112400	18016214	970	970	970	970	0
598	20241203	112300	18016214	970	970	970	970	0
599	20241203	112200	18016214	970	970	970	970	0
600	20241203	112100	18016214	970	970	970	970	0
601	20241203	112000	18016214	970	970	970	970	0
602	20241203	111900	18016214	970	970	970	970	0
603	20241203	111800	18016214	970	970	970	970	0
604	20241203	111700	18016214	970	970	970	970	0
605	20241203	111600	18016214	970	970	970	970	0
606	20241203	111500	18016214	970	970	970	970	0
607	20241203	111400	18016214	970	970	970	970	8
608	20241203	111300	18008454	970	971	971	970	600
609	20241203	111200	17426443	972	972	972	972	0
610	20241203	111100	17426443	972	972	972	972	100
611	20241203	111000	17329243	972	972	972	972	0
612	20241203	110900	17329243	972	972	972	972	0
613	20241203	110800	17329243	972	972	972	972	0
614	20241203	110700	17329243	972	972	972	972	4
615	20241203	110600	17325355	972	971	972	971	39
616	20241203	110500	17287468	970	970	970	970	0
617	20241203	110400	17287468	970	970	970	970	1
618	20241203	110300	17286498	970	970	970	970	0
619	20241203	110200	17286498	970	970	970	970	0
620	20241203	110100	17286498	970	970	970	970	0
621	20241203	110000	17286498	970	970	970	970	400
622	20241203	105900	16898498	970	970	970	970	0
623	20241203	105800	16898498	970	970	970	970	4255
624	20241203	105700	12771148	970	970	970	970	0
625	20241203	105600	12771148	970	970	970	970	217
626	20241203	105500	12560658	972	972	972	972	0
627	20241203	105400	12560658	972	972	972	972	0
628	20241203	105300	12560658	972	972	972	972	16
629	20241203	105200	12545106	970	970	970	970	0
630	20241203	105100	12545106	970	970	970	970	0
631	20241203	105000	12545106	970	970	970	970	0
632	20241203	104900	12545106	970	970	970	970	0
633	20241203	104800	12545106	970	970	970	970	0
634	20241203	104700	12545106	970	970	970	970	0
635	20241203	104600	12545106	970	970	970	970	0
636	20241203	104500	12545106	970	970	970	970	0
637	20241203	104400	12545106	970	970	970	970	0
638	20241203	104300	12545106	970	971	971	970	3000
639	20241203	104200	9634574	972	972	972	972	0
640	20241203	104100	9634574	972	972	972	972	0
641	20241203	104000	9634574	972	972	972	972	12
642	20241203	103900	9622910	972	972	972	972	0
643	20241203	103800	9622910	972	972	972	972	0
644	20241203	103700	9622910	972	972	972	972	100
645	20241203	103600	9525710	972	972	972	972	1
646	20241203	103500	9524738	972	972	972	972	1
647	20241203	103400	9523766	972	972	972	972	10
648	20241203	103300	9514046	972	972	972	972	0
649	20241203	103200	9514046	972	972	972	972	0
650	20241203	103100	9514046	972	972	972	972	0
651	20241203	103000	9514046	972	972	972	972	0
652	20241203	102900	9514046	972	972	972	972	50
653	20241203	102800	9465446	972	972	972	972	52
654	20241203	102700	9414902	973	973	973	973	0
655	20241203	102600	9414902	973	973	973	973	0
656	20241203	102500	9414902	973	973	973	973	500
657	20241203	102400	8928402	973	973	973	973	300
658	20241203	102300	8636502	973	973	973	973	300
659	20241203	102200	8344602	973	973	973	973	0
660	20241203	102100	8344602	973	973	973	973	120
661	20241203	102000	8227842	973	973	973	973	0
662	20241203	101900	8227842	973	973	973	973	10
663	20241203	101800	8218112	973	975	975	970	1002
664	20241203	101700	7243197	976	976	976	976	0
665	20241203	101600	7243197	976	976	976	976	0
666	20241203	101500	7243197	976	976	976	976	195
667	20241203	101400	7052877	979	979	979	979	0
668	20241203	101300	7052877	979	979	979	979	0
669	20241203	101200	7052877	979	979	979	979	0
670	20241203	101100	7052877	979	979	979	979	0
671	20241203	101000	7052877	979	979	979	979	0
672	20241203	100900	7052877	979	979	979	979	0
673	20241203	100800	7052877	979	979	979	979	0
674	20241203	100700	7052877	979	979	979	979	1
675	20241203	100600	7051898	975	979	979	975	6
676	20241203	100500	7046028	979	979	979	979	1
677	20241203	100400	7045049	975	975	975	975	200
678	20241203	100300	6850049	975	975	975	975	0
679	20241203	100200	6850049	975	975	975	975	0
680	20241203	100100	6850049	975	975	975	975	0
681	20241203	100000	6850049	975	975	975	975	200
682	20241203	095900	6655049	975	975	975	975	0
683	20241203	095800	6655049	975	975	975	975	0
684	20241203	095700	6655049	975	976	976	975	1500
685	20241203	095600	5191825	976	976	976	976	0
686	20241203	095500	5191825	976	976	976	976	0
687	20241203	095400	5191825	976	976	976	976	0
688	20241203	095300	5191825	976	976	976	976	0
689	20241203	095200	5191825	976	978	978	976	300
690	20241203	095100	4898595	980	980	980	980	0
691	20241203	095000	4898595	980	980	980	980	0
692	20241203	094900	4898595	980	980	980	980	0
693	20241203	094800	4898595	980	980	980	980	0
694	20241203	094700	4898595	980	980	980	980	0
695	20241203	094600	4898595	980	980	980	980	0
696	20241203	094500	4898595	980	980	980	980	0
697	20241203	094400	4898595	980	980	980	980	100
698	20241203	094300	4800595	980	980	980	980	1
699	20241203	094200	4799615	980	980	980	980	9
700	20241203	094100	4790795	980	980	980	980	1
701	20241203	094000	4789815	978	979	979	978	1468
702	20241203	093900	3353599	981	981	981	981	0
703	20241203	093800	3353599	981	981	981	981	0
704	20241203	093700	3353599	981	981	981	981	1695
705	20241203	093600	1690804	980	980	980	980	0
706	20241203	093500	1690804	980	980	980	980	5
707	20241203	093400	1685904	980	980	980	980	0
708	20241203	093300	1685904	980	980	980	980	0
709	20241203	093200	1685904	980	980	980	980	0
710	20241203	093100	1685904	980	980	980	980	1
711	20241203	093000	1684924	980	980	980	980	0
712	20241203	092900	1684924	980	980	980	980	0
713	20241203	092800	1684924	980	980	980	980	2
714	20241203	092700	1682964	980	980	980	980	0
715	20241203	092600	1682964	980	980	980	980	0
716	20241203	092500	1682964	980	980	980	980	0
717	20241203	092400	1682964	980	980	980	980	2
718	20241203	092300	1681004	980	980	980	980	1
719	20241203	092200	1680024	981	981	981	981	0
720	20241203	092100	1680024	981	981	981	981	0
721	20241203	092000	1680024	981	981	981	981	1
722	20241203	091900	1679043	981	981	981	981	0
723	20241203	091800	1679043	981	981	981	981	0
724	20241203	091700	1679043	981	981	981	981	181
725	20241203	091600	1501482	981	981	981	981	0
726	20241203	091500	1501482	981	981	981	981	0
727	20241203	091400	1501482	981	981	981	981	0
728	20241203	091300	1501482	981	981	981	981	14
729	20241203	091200	1487748	981	981	981	981	0
730	20241203	091100	1487748	981	981	981	981	25
731	20241203	091000	1463223	981	981	981	981	0
732	20241203	090900	1463223	981	981	981	981	1032
733	20241203	090800	450831	981	981	981	981	0
734	20241203	090700	450831	981	981	981	981	0
735	20241203	090600	450831	981	981	981	981	0
736	20241203	090500	450831	981	981	981	981	0
737	20241203	090400	450831	981	981	981	981	0
738	20241203	090300	450831	981	981	981	981	0
739	20241203	090200	450831	981	981	981	981	45
740	20241203	090100	406686	978	978	978	978	0
741	20241203	090000	406686	978	981	981	978	415