KissMeData/070590/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	195100	16501083	922	922	922	922	183
3	20241206	195000	16501083	922	922	922	922	0
4	20241206	194900	16501083	922	922	922	922	0
5	20241206	194800	16501083	922	922	922	922	0
6	20241206	194700	16501083	922	922	922	922	0
7	20241206	194600	16501083	922	922	922	922	0
8	20241206	194500	16501083	922	922	922	922	0
9	20241206	194400	16501083	922	922	922	922	0
10	20241206	194300	16501083	922	922	922	922	0
11	20241206	194200	16501083	922	922	922	922	0
12	20241206	194100	16501083	922	922	922	922	0
13	20241206	194000	16501083	922	922	922	922	0
14	20241206	193900	16501083	922	922	922	922	0
15	20241206	193800	16501083	922	922	922	922	0
16	20241206	193700	16501083	922	922	922	922	0
17	20241206	193600	16501083	922	922	922	922	0
18	20241206	193500	16501083	922	922	922	922	0
19	20241206	193400	16501083	922	922	922	922	0
20	20241206	193300	16501083	922	922	922	922	0
21	20241206	193200	16501083	922	922	922	922	0
22	20241206	193100	16501083	922	922	922	922	0
23	20241206	193000	16501083	922	922	922	922	0
24	20241206	192900	16501083	922	922	922	922	0
25	20241206	192800	16501083	922	922	922	922	0
26	20241206	192700	16501083	922	922	922	922	0
27	20241206	192600	16501083	922	922	922	922	0
28	20241206	192500	16501083	922	922	922	922	0
29	20241206	192400	16501083	922	922	922	922	0
30	20241206	192300	16501083	922	922	922	922	0
31	20241206	192200	16501083	922	922	922	922	0
32	20241206	192100	16501083	922	922	922	922	183
33	20241206	192000	16501083	922	922	922	922	0
34	20241206	191900	16501083	922	922	922	922	0
35	20241206	191800	16501083	922	922	922	922	0
36	20241206	191700	16501083	922	922	922	922	0
37	20241206	191600	16501083	922	922	922	922	0
38	20241206	191500	16501083	922	922	922	922	0
39	20241206	191400	16501083	922	922	922	922	0
40	20241206	191300	16501083	922	922	922	922	0
41	20241206	191200	16501083	922	922	922	922	0
42	20241206	191100	16501083	922	922	922	922	0
43	20241206	191000	16501083	922	922	922	922	0
44	20241206	190900	16501083	922	922	922	922	0
45	20241206	190800	16501083	922	922	922	922	0
46	20241206	190700	16501083	922	922	922	922	0
47	20241206	190600	16501083	922	922	922	922	0
48	20241206	190500	16501083	922	922	922	922	0
49	20241206	190400	16501083	922	922	922	922	0
50	20241206	190300	16501083	922	922	922	922	0
51	20241206	190200	16501083	922	922	922	922	0
52	20241206	190100	16501083	922	922	922	922	0
53	20241206	190000	16501083	922	922	922	922	0
54	20241206	185900	16501083	922	922	922	922	0
55	20241206	185800	16501083	922	922	922	922	0
56	20241206	185700	16501083	922	922	922	922	0
57	20241206	185600	16501083	922	922	922	922	0
58	20241206	185500	16501083	922	922	922	922	0
59	20241206	185400	16501083	922	922	922	922	0
60	20241206	185300	16501083	922	922	922	922	0
61	20241206	185200	16501083	922	922	922	922	0
62	20241206	185100	16501083	922	922	922	922	183
63	20241206	185000	16501083	922	922	922	922	0
64	20241206	184900	16501083	922	922	922	922	0
65	20241206	184800	16501083	922	922	922	922	0
66	20241206	184700	16501083	922	922	922	922	0
67	20241206	184600	16501083	922	922	922	922	0
68	20241206	184500	16501083	922	922	922	922	0
69	20241206	184400	16501083	922	922	922	922	0
70	20241206	184300	16501083	922	922	922	922	0
71	20241206	184200	16501083	922	922	922	922	0
72	20241206	184100	16501083	922	922	922	922	0
73	20241206	184000	16501083	922	922	922	922	0
74	20241206	183900	16501083	922	922	922	922	0
75	20241206	183800	16501083	922	922	922	922	0
76	20241206	183700	16501083	922	922	922	922	0
77	20241206	183600	16501083	922	922	922	922	0
78	20241206	183500	16501083	922	922	922	922	0
79	20241206	183400	16501083	922	922	922	922	0
80	20241206	183300	16501083	922	922	922	922	0
81	20241206	183200	16501083	922	922	922	922	0
82	20241206	183100	16501083	922	922	922	922	0
83	20241206	183000	16501083	922	922	922	922	0
84	20241206	182900	16501083	922	922	922	922	0
85	20241206	182800	16501083	922	922	922	922	0
86	20241206	182700	16501083	922	922	922	922	0
87	20241206	182600	16501083	922	922	922	922	0
88	20241206	182500	16501083	922	922	922	922	0
89	20241206	182400	16501083	922	922	922	922	0
90	20241206	182300	16501083	922	922	922	922	0
91	20241206	182200	16501083	922	922	922	922	0
92	20241206	182100	16501083	922	922	922	922	183
93	20241206	182000	16501083	922	922	922	922	0
94	20241206	181900	16501083	922	922	922	922	0
95	20241206	181800	16501083	922	922	922	922	0
96	20241206	181700	16501083	922	922	922	922	0
97	20241206	181600	16501083	922	922	922	922	0
98	20241206	181500	16501083	922	922	922	922	0
99	20241206	181400	16501083	922	922	922	922	0
100	20241206	181300	16501083	922	922	922	922	0
101	20241206	181200	16501083	922	922	922	922	0
102	20241206	181100	16501083	922	922	922	922	0
103	20241206	181000	16501083	922	922	922	922	0
104	20241206	180900	16501083	922	922	922	922	0
105	20241206	180800	16501083	922	922	922	922	0
106	20241206	180700	16501083	922	922	922	922	0
107	20241206	180600	16501083	922	922	922	922	0
108	20241206	180500	16501083	922	922	922	922	0
109	20241206	180400	16501083	922	922	922	922	0
110	20241206	180300	16501083	922	922	922	922	0
111	20241206	180200	16501083	922	922	922	922	0
112	20241206	180100	16501083	922	922	922	922	0
113	20241206	180000	16501083	922	922	922	922	0
114	20241206	175900	16501083	922	922	922	922	0
115	20241206	175800	16501083	922	922	922	922	0
116	20241206	175700	16501083	922	922	922	922	0
117	20241206	175600	16501083	922	922	922	922	0
118	20241206	175500	16501083	922	922	922	922	0
119	20241206	175400	16501083	922	922	922	922	0
120	20241206	175300	16501083	922	922	922	922	0
121	20241206	175200	16501083	922	922	922	922	0
122	20241206	175100	16501083	922	922	922	922	183
123	20241206	175000	16501083	922	922	922	922	0
124	20241206	174900	16501083	922	922	922	922	0
125	20241206	174800	16501083	922	922	922	922	0
126	20241206	174700	16501083	922	922	922	922	0
127	20241206	174600	16501083	922	922	922	922	0
128	20241206	174500	16501083	922	922	922	922	0
129	20241206	174400	16501083	922	922	922	922	0
130	20241206	174300	16501083	922	922	922	922	0
131	20241206	174200	16501083	922	922	922	922	0
132	20241206	174100	16501083	922	922	922	922	0
133	20241206	174000	16501083	922	922	922	922	0
134	20241206	173900	16501083	922	922	922	922	0
135	20241206	173800	16501083	922	922	922	922	0
136	20241206	173700	16501083	922	922	922	922	0
137	20241206	173600	16501083	922	922	922	922	0
138	20241206	173500	16501083	922	922	922	922	0
139	20241206	173400	16501083	922	922	922	922	0
140	20241206	173300	16501083	922	922	922	922	0
141	20241206	173200	16501083	922	922	922	922	0
142	20241206	173100	16501083	922	922	922	922	0
143	20241206	173000	16501083	922	922	922	922	0
144	20241206	172900	16501083	922	922	922	922	0
145	20241206	172800	16501083	922	922	922	922	0
146	20241206	172700	16501083	922	922	922	922	0
147	20241206	172600	16501083	922	922	922	922	0
148	20241206	172500	16501083	922	922	922	922	0
149	20241206	172400	16501083	922	922	922	922	0
150	20241206	172300	16501083	922	922	922	922	0
151	20241206	172200	16501083	922	922	922	922	0
152	20241206	172100	16501083	922	922	922	922	183
153	20241206	172000	16501083	922	922	922	922	0
154	20241206	171900	16501083	922	922	922	922	0
155	20241206	171800	16501083	922	922	922	922	0
156	20241206	171700	16501083	922	922	922	922	0
157	20241206	171600	16501083	922	922	922	922	0
158	20241206	171500	16501083	922	922	922	922	0
159	20241206	171400	16501083	922	922	922	922	0
160	20241206	171300	16501083	922	922	922	922	0
161	20241206	171200	16501083	922	922	922	922	0
162	20241206	171100	16501083	922	922	922	922	0
163	20241206	171000	16501083	922	922	922	922	0
164	20241206	170900	16501083	922	922	922	922	0
165	20241206	170800	16501083	922	922	922	922	0
166	20241206	170700	16501083	922	922	922	922	0
167	20241206	170600	16501083	922	922	922	922	0
168	20241206	170500	16501083	922	922	922	922	0
169	20241206	170400	16501083	922	922	922	922	0
170	20241206	170300	16501083	922	922	922	922	0
171	20241206	170200	16501083	922	922	922	922	0
172	20241206	170100	16501083	922	922	922	922	0
173	20241206	170000	16501083	922	922	922	922	0
174	20241206	165900	16501083	922	922	922	922	0
175	20241206	165800	16501083	922	922	922	922	0
176	20241206	165700	16501083	922	922	922	922	0
177	20241206	165600	16501083	922	922	922	922	0
178	20241206	165500	16501083	922	922	922	922	0
179	20241206	165400	16501083	922	922	922	922	0
180	20241206	165300	16501083	922	922	922	922	0
181	20241206	165200	16501083	922	922	922	922	0
182	20241206	165100	16501083	922	922	922	922	183
183	20241206	165000	16501083	922	922	922	922	0
184	20241206	164900	16501083	922	922	922	922	0
185	20241206	164800	16501083	922	922	922	922	0
186	20241206	164700	16501083	922	922	922	922	0
187	20241206	164600	16501083	922	922	922	922	0
188	20241206	164500	16501083	922	922	922	922	0
189	20241206	164400	16501083	922	922	922	922	0
190	20241206	164300	16501083	922	922	922	922	0
191	20241206	164200	16501083	922	922	922	922	0
192	20241206	164100	16501083	922	922	922	922	0
193	20241206	164000	16501083	922	922	922	922	0
194	20241206	163900	16501083	922	922	922	922	0
195	20241206	163800	16501083	922	922	922	922	0
196	20241206	163700	16501083	922	922	922	922	0
197	20241206	163600	16501083	922	922	922	922	0
198	20241206	163500	16501083	922	922	922	922	0
199	20241206	163400	16501083	922	922	922	922	0
200	20241206	163300	16501083	922	922	922	922	0
201	20241206	163200	16501083	922	922	922	922	0
202	20241206	163100	16501083	922	922	922	922	0
203	20241206	163000	16501083	922	922	922	922	0
204	20241206	162900	16501083	922	922	922	922	0
205	20241206	162800	16501083	922	922	922	922	0
206	20241206	162700	16501083	922	922	922	922	0
207	20241206	162600	16501083	922	922	922	922	0
208	20241206	162500	16501083	922	922	922	922	0
209	20241206	162400	16501083	922	922	922	922	0
210	20241206	162300	16501083	922	922	922	922	0
211	20241206	162200	16501083	922	922	922	922	0
212	20241206	162100	16501083	922	922	922	922	183
213	20241206	162000	16501083	922	922	922	922	0
214	20241206	161900	16501083	922	922	922	922	0
215	20241206	161800	16501083	922	922	922	922	0
216	20241206	161700	16501083	922	922	922	922	0
217	20241206	161600	16501083	922	922	922	922	0
218	20241206	161500	16501083	922	922	922	922	0
219	20241206	161400	16501083	922	922	922	922	0
220	20241206	161300	16501083	922	922	922	922	0
221	20241206	161200	16501083	922	922	922	922	0
222	20241206	161100	16501083	922	922	922	922	0
223	20241206	161000	16501083	922	922	922	922	0
224	20241206	160900	16501083	922	922	922	922	0
225	20241206	160800	16501083	922	922	922	922	0
226	20241206	160700	16501083	922	922	922	922	0
227	20241206	160600	16501083	922	922	922	922	0
228	20241206	160500	16501083	922	922	922	922	0
229	20241206	160400	16501083	922	922	922	922	0
230	20241206	160300	16501083	922	922	922	922	0
231	20241206	160200	16501083	922	922	922	922	0
232	20241206	160100	16501083	922	922	922	922	0
233	20241206	160000	16501083	922	922	922	922	0
234	20241206	155900	16501083	922	922	922	922	0
235	20241206	155800	16501083	922	922	922	922	0
236	20241206	155700	16501083	922	922	922	922	0
237	20241206	155600	16501083	922	922	922	922	0
238	20241206	155500	16501083	922	922	922	922	0
239	20241206	155400	16501083	922	922	922	922	0
240	20241206	155300	16501083	922	922	922	922	0
241	20241206	155200	16501083	922	922	922	922	0
242	20241206	155100	16501083	922	922	922	922	183
243	20241206	155000	16501083	922	922	922	922	0
244	20241206	154900	16501083	922	922	922	922	0
245	20241206	154800	16501083	922	922	922	922	0
246	20241206	154700	16501083	922	922	922	922	0
247	20241206	154600	16501083	922	922	922	922	0
248	20241206	154500	16501083	922	922	922	922	0
249	20241206	154400	16501083	922	922	922	922	0
250	20241206	154300	16501083	922	922	922	922	0
251	20241206	154200	16501083	922	922	922	922	0
252	20241206	154100	16501083	922	922	922	922	0
253	20241206	154000	16501083	922	922	922	922	0
254	20241206	153900	16501083	922	922	922	922	0
255	20241206	153800	16501083	922	922	922	922	0
256	20241206	153700	16501083	922	922	922	922	0
257	20241206	153600	16501083	922	922	922	922	0
258	20241206	153500	16501083	922	922	922	922	0
259	20241206	153400	16501083	922	922	922	922	0
260	20241206	153300	16501083	922	922	922	922	0
261	20241206	153200	16501083	922	922	922	922	0
262	20241206	153100	16501083	922	922	922	922	0
263	20241206	153000	16501083	922	922	922	922	183
264	20241206	152900	16332357	925	925	925	925	0
265	20241206	152800	16332357	925	925	925	925	0
266	20241206	152700	16332357	925	925	925	925	0
267	20241206	152600	16332357	925	925	925	925	0
268	20241206	152500	16332357	925	925	925	925	0
269	20241206	152400	16332357	925	925	925	925	0
270	20241206	152300	16332357	925	925	925	925	0
271	20241206	152200	16332357	925	925	925	925	0
272	20241206	152100	16332357	925	925	925	925	0
273	20241206	152000	16332357	925	925	925	925	0
274	20241206	151900	16332357	925	925	925	925	179
275	20241206	151800	16166782	916	924	925	916	871
276	20241206	151700	15361243	922	922	922	922	0
277	20241206	151600	15361243	922	922	922	922	0
278	20241206	151500	15361243	922	922	922	922	0
279	20241206	151400	15361243	922	922	922	922	0
280	20241206	151300	15361243	922	922	922	922	0
281	20241206	151200	15361243	922	922	922	922	0
282	20241206	151100	15361243	922	922	922	922	0
283	20241206	151000	15361243	922	922	922	922	0
284	20241206	150900	15361243	922	922	922	922	23
285	20241206	150800	15340037	913	913	913	913	0
286	20241206	150700	15340037	913	913	913	913	0
287	20241206	150600	15340037	913	913	913	913	0
288	20241206	150500	15340037	913	913	913	913	0
289	20241206	150400	15340037	913	913	913	913	0
290	20241206	150300	15340037	913	913	913	913	0
291	20241206	150200	15340037	913	913	913	913	0
292	20241206	150100	15340037	913	913	913	913	0
293	20241206	150000	15340037	913	913	913	913	0
294	20241206	145900	15340037	913	913	913	913	0
295	20241206	145800	15340037	913	913	913	913	0
296	20241206	145700	15340037	913	913	913	913	0
297	20241206	145600	15340037	913	913	913	913	0
298	20241206	145500	15340037	913	913	913	913	0
299	20241206	145400	15340037	913	913	913	913	0
300	20241206	145300	15340037	913	913	913	913	0
301	20241206	145200	15340037	913	913	913	913	0
302	20241206	145100	15340037	913	913	913	913	0
303	20241206	145000	15340037	913	913	913	913	0
304	20241206	144900	15340037	913	913	913	913	0
305	20241206	144800	15340037	913	913	913	913	0
306	20241206	144700	15340037	913	913	913	913	0
307	20241206	144600	15340037	913	913	913	913	7
308	20241206	144500	15333646	914	914	914	914	0
309	20241206	144400	15333646	914	914	914	914	0
310	20241206	144300	15333646	914	913	924	913	3
311	20241206	144200	15330895	925	925	925	925	0
312	20241206	144100	15330895	925	925	925	925	0
313	20241206	144000	15330895	925	925	925	925	0
314	20241206	143900	15330895	925	925	925	925	0
315	20241206	143800	15330895	925	925	925	925	0
316	20241206	143700	15330895	925	925	925	925	500
317	20241206	143600	14868395	910	910	910	910	0
318	20241206	143500	14868395	910	910	910	910	0
319	20241206	143400	14868395	910	910	910	910	0
320	20241206	143300	14868395	910	910	910	910	0
321	20241206	143200	14868395	910	910	910	910	0
322	20241206	143100	14868395	910	910	910	910	0
323	20241206	143000	14868395	910	910	910	910	0
324	20241206	142900	14868395	910	910	910	910	0
325	20241206	142800	14868395	910	910	910	910	0
326	20241206	142700	14868395	910	910	910	910	0
327	20241206	142600	14868395	910	910	910	910	0
328	20241206	142500	14868395	910	910	910	910	0
329	20241206	142400	14868395	910	910	910	910	0
330	20241206	142300	14868395	910	910	910	910	0
331	20241206	142200	14868395	910	910	910	910	0
332	20241206	142100	14868395	910	910	910	910	0
333	20241206	142000	14868395	910	910	910	910	0
334	20241206	141900	14868395	910	910	910	910	0
335	20241206	141800	14868395	910	910	910	910	0
336	20241206	141700	14868395	910	910	910	910	0
337	20241206	141600	14868395	910	910	910	910	0
338	20241206	141500	14868395	910	910	910	910	0
339	20241206	141400	14868395	910	910	910	910	1017
340	20241206	141300	13942925	900	900	900	900	0
341	20241206	141200	13942925	900	900	900	900	0
342	20241206	141100	13942925	900	900	900	900	0
343	20241206	141000	13942925	900	900	900	900	0
344	20241206	140900	13942925	900	900	900	900	0
345	20241206	140800	13942925	900	900	900	900	0
346	20241206	140700	13942925	900	900	900	900	0
347	20241206	140600	13942925	900	900	900	900	0
348	20241206	140500	13942925	900	900	900	900	0
349	20241206	140400	13942925	900	899	900	899	294
350	20241206	140300	13678427	899	899	899	899	0
351	20241206	140200	13678427	899	899	899	899	616
352	20241206	140100	13124643	899	899	899	899	0
353	20241206	140000	13124643	899	899	899	899	0
354	20241206	135900	13124643	899	899	899	899	0
355	20241206	135800	13124643	899	899	899	899	0
356	20241206	135700	13124643	899	899	899	899	0
357	20241206	135600	13124643	899	899	899	899	0
358	20241206	135500	13124643	899	899	899	899	0
359	20241206	135400	13124643	899	899	899	899	0
360	20241206	135300	13124643	899	899	899	899	0
361	20241206	135200	13124643	899	899	899	899	0
362	20241206	135100	13124643	899	899	899	899	505
363	20241206	135000	12670648	899	899	899	899	0
364	20241206	134900	12670648	899	899	899	899	0
365	20241206	134800	12670648	899	899	899	899	0
366	20241206	134700	12670648	899	899	899	899	0
367	20241206	134600	12670648	899	899	899	899	0
368	20241206	134500	12670648	899	899	899	899	100
369	20241206	134400	12580748	905	905	905	905	0
370	20241206	134300	12580748	905	905	905	905	0
371	20241206	134200	12580748	905	905	905	905	0
372	20241206	134100	12580748	905	905	905	905	0
373	20241206	134000	12580748	905	905	905	905	0
374	20241206	133900	12580748	905	905	905	905	0
375	20241206	133800	12580748	905	905	905	905	0
376	20241206	133700	12580748	905	905	905	905	0
377	20241206	133600	12580748	905	905	905	905	0
378	20241206	133500	12580748	905	905	905	905	0
379	20241206	133400	12580748	905	905	905	905	0
380	20241206	133300	12580748	905	905	905	905	0
381	20241206	133200	12580748	905	905	905	905	0
382	20241206	133100	12580748	905	905	905	905	0
383	20241206	133000	12580748	905	905	905	905	0
384	20241206	132900	12580748	905	905	905	905	0
385	20241206	132800	12580748	905	905	905	905	0
386	20241206	132700	12580748	905	905	905	905	0
387	20241206	132600	12580748	905	905	905	905	0
388	20241206	132500	12580748	905	905	905	905	0
389	20241206	132400	12580748	905	905	905	905	0
390	20241206	132300	12580748	905	905	905	905	0
391	20241206	132200	12580748	905	905	905	905	0
392	20241206	132100	12580748	905	905	905	905	0
393	20241206	132000	12580748	905	905	905	905	0
394	20241206	131900	12580748	905	905	905	905	0
395	20241206	131800	12580748	905	905	905	905	0
396	20241206	131700	12580748	905	905	905	905	0
397	20241206	131600	12580748	905	905	905	905	0
398	20241206	131500	12580748	905	905	905	905	0
399	20241206	131400	12580748	905	905	905	905	0
400	20241206	131300	12580748	905	905	905	905	0
401	20241206	131200	12580748	905	905	905	905	0
402	20241206	131100	12580748	905	905	905	905	0
403	20241206	131000	12580748	905	905	905	905	0
404	20241206	130900	12580748	905	905	905	905	0
405	20241206	130800	12580748	905	905	905	905	0
406	20241206	130700	12580748	905	905	905	905	0
407	20241206	130600	12580748	905	905	905	905	0
408	20241206	130500	12580748	905	905	905	905	0
409	20241206	130400	12580748	905	905	905	905	0
410	20241206	130300	12580748	905	905	905	905	0
411	20241206	130200	12580748	905	905	905	905	0
412	20241206	130100	12580748	905	905	905	905	0
413	20241206	130000	12580748	905	905	905	905	0
414	20241206	125900	12580748	905	905	905	905	0
415	20241206	125800	12580748	905	905	905	905	0
416	20241206	125700	12580748	905	905	905	905	0
417	20241206	125600	12580748	905	905	905	905	0
418	20241206	125500	12580748	905	905	905	905	0
419	20241206	125400	12580748	905	905	905	905	0
420	20241206	125300	12580748	905	905	905	905	0
421	20241206	125200	12580748	905	905	905	905	0
422	20241206	125100	12580748	905	905	905	905	0
423	20241206	125000	12580748	905	894	905	894	337
424	20241206	124900	12279140	894	894	894	894	0
425	20241206	124800	12279140	894	894	894	894	0
426	20241206	124700	12279140	894	894	894	894	13
427	20241206	124600	12267518	894	894	894	894	0
428	20241206	124500	12267518	894	894	894	894	0
429	20241206	124400	12267518	894	894	894	894	0
430	20241206	124300	12267518	894	894	894	894	0
431	20241206	124200	12267518	894	894	894	894	0
432	20241206	124100	12267518	894	894	894	894	0
433	20241206	124000	12267518	894	894	894	894	200
434	20241206	123900	12088718	894	894	894	894	0
435	20241206	123800	12088718	894	895	895	894	2000
436	20241206	123700	10299730	907	907	907	907	0
437	20241206	123600	10299730	907	907	907	907	0
438	20241206	123500	10299730	907	907	907	907	0
439	20241206	123400	10299730	907	907	907	907	10
440	20241206	123300	10290660	907	907	907	907	0
441	20241206	123200	10290660	907	907	907	907	0
442	20241206	123100	10290660	907	907	907	907	0
443	20241206	123000	10290660	907	907	907	907	0
444	20241206	122900	10290660	907	907	907	907	0
445	20241206	122800	10290660	907	907	907	907	0
446	20241206	122700	10290660	907	907	907	907	0
447	20241206	122600	10290660	907	907	907	907	0
448	20241206	122500	10290660	907	907	907	907	0
449	20241206	122400	10290660	907	907	907	907	0
450	20241206	122300	10290660	907	907	907	907	0
451	20241206	122200	10290660	907	907	907	907	0
452	20241206	122100	10290660	907	907	907	907	0
453	20241206	122000	10290660	907	907	907	907	0
454	20241206	121900	10290660	907	907	907	907	0
455	20241206	121800	10290660	907	907	907	907	0
456	20241206	121700	10290660	907	907	907	907	0
457	20241206	121600	10290660	907	907	907	907	0
458	20241206	121500	10290660	907	907	907	907	1
459	20241206	121400	10289753	894	894	894	894	0
460	20241206	121300	10289753	894	894	894	894	0
461	20241206	121200	10289753	894	894	894	894	0
462	20241206	121100	10289753	894	894	894	894	0
463	20241206	121000	10289753	894	907	907	894	886
464	20241206	120900	9496744	910	910	910	910	0
465	20241206	120800	9496744	910	910	910	910	0
466	20241206	120700	9496744	910	910	910	910	8
467	20241206	120600	9489464	910	910	910	910	15
468	20241206	120500	9475814	910	910	910	910	0
469	20241206	120400	9475814	910	910	910	907	18
470	20241206	120300	9459440	910	910	910	910	0
471	20241206	120200	9459440	910	910	910	910	0
472	20241206	120100	9459440	910	910	910	910	0
473	20241206	120000	9459440	910	910	910	910	16
474	20241206	115900	9444880	910	910	910	910	12
475	20241206	115800	9433960	910	910	910	910	0
476	20241206	115700	9433960	910	910	910	910	0
477	20241206	115600	9433960	910	910	910	910	0
478	20241206	115500	9433960	910	910	910	910	8
479	20241206	115400	9426680	910	910	910	910	4
480	20241206	115300	9423040	910	910	910	910	0
481	20241206	115200	9423040	910	910	910	910	0
482	20241206	115100	9423040	910	910	910	910	16
483	20241206	115000	9408480	910	910	910	910	0
484	20241206	114900	9408480	910	910	910	910	0
485	20241206	114800	9408480	910	910	910	910	16
486	20241206	114700	9393920	910	910	910	910	0
487	20241206	114600	9393920	910	910	910	910	0
488	20241206	114500	9393920	910	910	910	910	16
489	20241206	114400	9379360	910	910	910	910	0
490	20241206	114300	9379360	910	910	910	910	0
491	20241206	114200	9379360	910	910	910	910	16
492	20241206	114100	9364800	910	910	910	910	0
493	20241206	114000	9364800	910	910	910	910	20
494	20241206	113900	9346600	910	910	910	910	4
495	20241206	113800	9342960	910	910	910	910	0
496	20241206	113700	9342960	910	910	910	910	0
497	20241206	113600	9342960	910	910	910	910	0
498	20241206	113500	9342960	910	910	910	910	0
499	20241206	113400	9342960	910	907	910	907	341
500	20241206	113300	9033532	906	906	906	906	0
501	20241206	113200	9033532	906	907	907	906	7
502	20241206	113100	9027184	907	907	907	907	0
503	20241206	113000	9027184	907	907	907	907	0
504	20241206	112900	9027184	907	907	907	907	0
505	20241206	112800	9027184	907	907	907	907	0
506	20241206	112700	9027184	907	907	907	907	0
507	20241206	112600	9027184	907	907	907	907	0
508	20241206	112500	9027184	907	907	907	907	44
509	20241206	112400	8987276	907	907	907	907	0
510	20241206	112300	8987276	907	907	907	907	1
511	20241206	112200	8986369	904	904	904	904	3
512	20241206	112100	8983657	903	902	903	902	3
513	20241206	112000	8980949	894	894	894	894	0
514	20241206	111900	8980949	894	894	894	894	0
515	20241206	111800	8980949	894	894	894	894	0
516	20241206	111700	8980949	894	894	894	894	0
517	20241206	111600	8980949	894	894	894	894	0
518	20241206	111500	8980949	894	894	894	894	0
519	20241206	111400	8980949	894	894	894	894	0
520	20241206	111300	8980949	894	894	894	894	153
521	20241206	111200	8844167	894	894	894	894	0
522	20241206	111100	8844167	894	894	894	894	300
523	20241206	111000	8575967	897	897	897	897	0
524	20241206	110900	8575967	897	894	897	894	209
525	20241206	110800	8388974	894	894	894	894	0
526	20241206	110700	8388974	894	894	894	894	0
527	20241206	110600	8388974	894	894	894	894	0
528	20241206	110500	8388974	894	894	894	894	5
529	20241206	110400	8384504	897	897	897	897	0
530	20241206	110300	8384504	897	897	897	897	0
531	20241206	110200	8384504	897	897	897	897	0
532	20241206	110100	8384504	897	897	897	897	0
533	20241206	110000	8384504	897	897	897	897	0
534	20241206	105900	8384504	897	897	897	897	0
535	20241206	105800	8384504	897	897	897	897	0
536	20241206	105700	8384504	897	897	897	897	0
537	20241206	105600	8384504	897	900	900	894	1396
538	20241206	105500	7130639	900	900	900	900	47
539	20241206	105400	7088339	900	900	900	900	0
540	20241206	105300	7088339	900	900	900	900	152
541	20241206	105200	6951539	900	900	900	900	70
542	20241206	105100	6888539	900	900	900	900	0
543	20241206	105000	6888539	900	900	900	900	0
544	20241206	104900	6888539	900	900	900	900	0
545	20241206	104800	6888539	900	900	900	900	0
546	20241206	104700	6888539	900	900	900	900	0
547	20241206	104600	6888539	900	902	902	900	2300
548	20241206	104500	4814889	902	902	902	902	0
549	20241206	104400	4814889	902	902	902	902	0
550	20241206	104300	4814889	902	902	902	902	0
551	20241206	104200	4814889	902	902	902	902	0
552	20241206	104100	4814889	902	906	906	902	276
553	20241206	104000	4565929	910	902	910	902	6
554	20241206	103900	4560501	910	910	910	910	0
555	20241206	103800	4560501	910	910	910	910	0
556	20241206	103700	4560501	910	910	910	910	0
557	20241206	103600	4560501	910	910	910	910	0
558	20241206	103500	4560501	910	910	910	910	0
559	20241206	103400	4560501	910	910	910	910	0
560	20241206	103300	4560501	910	910	910	910	0
561	20241206	103200	4560501	910	909	910	909	21
562	20241206	103100	4541394	902	902	902	902	0
563	20241206	103000	4541394	902	902	902	902	0
564	20241206	102900	4541394	902	902	902	902	0
565	20241206	102800	4541394	902	902	902	902	0
566	20241206	102700	4541394	902	902	902	902	0
567	20241206	102600	4541394	902	910	910	902	753
568	20241206	102500	3860970	910	910	910	910	0
569	20241206	102400	3860970	910	910	910	910	177
570	20241206	102300	3699900	915	915	915	915	0
571	20241206	102200	3699900	915	916	916	915	913
572	20241206	102100	2864105	915	915	915	915	0
573	20241206	102000	2864105	915	915	915	915	0
574	20241206	101900	2864105	915	915	915	915	0
575	20241206	101800	2864105	915	915	915	915	0
576	20241206	101700	2864105	915	915	915	915	0
577	20241206	101600	2864105	915	916	916	915	133
578	20241206	101500	2742409	929	929	929	929	0
579	20241206	101400	2742409	929	929	929	929	0
580	20241206	101300	2742409	929	929	929	929	0
581	20241206	101200	2742409	929	929	929	929	0
582	20241206	101100	2742409	929	929	929	929	0
583	20241206	101000	2742409	929	929	929	929	0
584	20241206	100900	2742409	929	929	929	929	0
585	20241206	100800	2742409	929	929	929	929	0
586	20241206	100700	2742409	929	929	929	929	0
587	20241206	100600	2742409	929	929	929	929	0
588	20241206	100500	2742409	929	929	929	929	0
589	20241206	100400	2742409	929	929	929	929	1
590	20241206	100300	2741480	929	929	929	929	3
591	20241206	100200	2738693	917	917	917	917	0
592	20241206	100100	2738693	917	917	917	917	0
593	20241206	100000	2738693	917	917	917	917	0
594	20241206	095900	2738693	917	917	917	917	0
595	20241206	095800	2738693	917	917	917	917	0
596	20241206	095700	2738693	917	917	917	917	0
597	20241206	095600	2738693	917	917	917	917	0
598	20241206	095500	2738693	917	917	917	917	0
599	20241206	095400	2738693	917	917	917	917	0
600	20241206	095300	2738693	917	917	917	917	0
601	20241206	095200	2738693	917	917	917	917	0
602	20241206	095100	2738693	917	917	917	917	0
603	20241206	095000	2738693	917	917	917	917	0
604	20241206	094900	2738693	917	919	919	917	763
605	20241206	094800	2038746	935	935	935	935	0
606	20241206	094700	2038746	935	935	935	935	0
607	20241206	094600	2038746	935	935	935	935	0
608	20241206	094500	2038746	935	935	935	935	0
609	20241206	094400	2038746	935	935	935	935	0
610	20241206	094300	2038746	935	935	935	935	0
611	20241206	094200	2038746	935	935	935	935	0
612	20241206	094100	2038746	935	935	935	935	0
613	20241206	094000	2038746	935	935	935	935	0
614	20241206	093900	2038746	935	935	935	935	0
615	20241206	093800	2038746	935	935	935	935	0
616	20241206	093700	2038746	935	935	935	935	0
617	20241206	093600	2038746	935	935	935	935	0
618	20241206	093500	2038746	935	935	935	935	0
619	20241206	093400	2038746	935	935	935	935	0
620	20241206	093300	2038746	935	935	935	935	0
621	20241206	093200	2038746	935	935	935	935	0
622	20241206	093100	2038746	935	935	935	935	0
623	20241206	093000	2038746	935	935	935	935	0
624	20241206	092900	2038746	935	935	935	935	0
625	20241206	092800	2038746	935	935	935	935	0
626	20241206	092700	2038746	935	935	935	935	0
627	20241206	092600	2038746	935	935	935	935	0
628	20241206	092500	2038746	935	935	935	935	0
629	20241206	092400	2038746	935	935	935	935	0
630	20241206	092300	2038746	935	935	935	935	0
631	20241206	092200	2038746	935	935	935	935	0
632	20241206	092100	2038746	935	935	935	935	0
633	20241206	092000	2038746	935	935	935	935	0
634	20241206	091900	2038746	935	935	935	935	0
635	20241206	091800	2038746	935	935	935	935	2
636	20241206	091700	2036876	935	935	935	935	0
637	20241206	091600	2036876	935	935	935	935	0
638	20241206	091500	2036876	935	935	935	935	2
639	20241206	091400	2035006	935	935	935	935	0
640	20241206	091300	2035006	935	935	935	935	0
641	20241206	091200	2035006	935	935	935	935	0
642	20241206	091100	2035006	935	935	935	935	0
643	20241206	091000	2035006	935	935	935	935	24
644	20241206	090900	2012566	935	935	935	935	0
645	20241206	090800	2012566	935	935	935	935	0
646	20241206	090700	2012566	935	935	935	935	0
647	20241206	090600	2012566	935	935	935	935	0
648	20241206	090500	2012566	935	935	935	935	351
649	20241206	090400	1684381	936	936	936	936	0
650	20241206	090300	1684381	936	931	936	931	1204
651	20241206	090200	561339	918	918	918	918	0
652	20241206	090100	561339	918	918	931	918	122
653	20241206	090000	449330	917	917	917	917	490