KissMeData/069920/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195100	105273746	910	910	910	910	1943
3	20241202	195000	105273746	910	910	910	910	0
4	20241202	194900	105273746	910	910	910	910	0
5	20241202	194800	105273746	910	910	910	910	0
6	20241202	194700	105273746	910	910	910	910	0
7	20241202	194600	105273746	910	910	910	910	0
8	20241202	194500	105273746	910	910	910	910	0
9	20241202	194400	105273746	910	910	910	910	0
10	20241202	194300	105273746	910	910	910	910	0
11	20241202	194200	105273746	910	910	910	910	0
12	20241202	194100	105273746	910	910	910	910	0
13	20241202	194000	105273746	910	910	910	910	0
14	20241202	193900	105273746	910	910	910	910	0
15	20241202	193800	105273746	910	910	910	910	0
16	20241202	193700	105273746	910	910	910	910	0
17	20241202	193600	105273746	910	910	910	910	0
18	20241202	193500	105273746	910	910	910	910	0
19	20241202	193400	105273746	910	910	910	910	0
20	20241202	193300	105273746	910	910	910	910	0
21	20241202	193200	105273746	910	910	910	910	0
22	20241202	193100	105273746	910	910	910	910	0
23	20241202	193000	105273746	910	910	910	910	0
24	20241202	192900	105273746	910	910	910	910	0
25	20241202	192800	105273746	910	910	910	910	0
26	20241202	192700	105273746	910	910	910	910	0
27	20241202	192600	105273746	910	910	910	910	0
28	20241202	192500	105273746	910	910	910	910	0
29	20241202	192400	105273746	910	910	910	910	0
30	20241202	192300	105273746	910	910	910	910	0
31	20241202	192200	105273746	910	910	910	910	0
32	20241202	192100	105273746	910	910	910	910	1943
33	20241202	192000	105273746	910	910	910	910	0
34	20241202	191900	105273746	910	910	910	910	0
35	20241202	191800	105273746	910	910	910	910	0
36	20241202	191700	105273746	910	910	910	910	0
37	20241202	191600	105273746	910	910	910	910	0
38	20241202	191500	105273746	910	910	910	910	0
39	20241202	191400	105273746	910	910	910	910	0
40	20241202	191300	105273746	910	910	910	910	0
41	20241202	191200	105273746	910	910	910	910	0
42	20241202	191100	105273746	910	910	910	910	0
43	20241202	191000	105273746	910	910	910	910	0
44	20241202	190900	105273746	910	910	910	910	0
45	20241202	190800	105273746	910	910	910	910	0
46	20241202	190700	105273746	910	910	910	910	0
47	20241202	190600	105273746	910	910	910	910	0
48	20241202	190500	105273746	910	910	910	910	0
49	20241202	190400	105273746	910	910	910	910	0
50	20241202	190300	105273746	910	910	910	910	0
51	20241202	190200	105273746	910	910	910	910	0
52	20241202	190100	105273746	910	910	910	910	0
53	20241202	190000	105273746	910	910	910	910	0
54	20241202	185900	105273746	910	910	910	910	0
55	20241202	185800	105273746	910	910	910	910	0
56	20241202	185700	105273746	910	910	910	910	0
57	20241202	185600	105273746	910	910	910	910	0
58	20241202	185500	105273746	910	910	910	910	0
59	20241202	185400	105273746	910	910	910	910	0
60	20241202	185300	105273746	910	910	910	910	0
61	20241202	185200	105273746	910	910	910	910	0
62	20241202	185100	105273746	910	910	910	910	1943
63	20241202	185000	105273746	910	910	910	910	0
64	20241202	184900	105273746	910	910	910	910	0
65	20241202	184800	105273746	910	910	910	910	0
66	20241202	184700	105273746	910	910	910	910	0
67	20241202	184600	105273746	910	910	910	910	0
68	20241202	184500	105273746	910	910	910	910	0
69	20241202	184400	105273746	910	910	910	910	0
70	20241202	184300	105273746	910	910	910	910	0
71	20241202	184200	105273746	910	910	910	910	0
72	20241202	184100	105273746	910	910	910	910	0
73	20241202	184000	105273746	910	910	910	910	0
74	20241202	183900	105273746	910	910	910	910	0
75	20241202	183800	105273746	910	910	910	910	0
76	20241202	183700	105273746	910	910	910	910	0
77	20241202	183600	105273746	910	910	910	910	0
78	20241202	183500	105273746	910	910	910	910	0
79	20241202	183400	105273746	910	910	910	910	0
80	20241202	183300	105273746	910	910	910	910	0
81	20241202	183200	105273746	910	910	910	910	0
82	20241202	183100	105273746	910	910	910	910	0
83	20241202	183000	105273746	910	910	910	910	0
84	20241202	182900	105273746	910	910	910	910	0
85	20241202	182800	105273746	910	910	910	910	0
86	20241202	182700	105273746	910	910	910	910	0
87	20241202	182600	105273746	910	910	910	910	0
88	20241202	182500	105273746	910	910	910	910	0
89	20241202	182400	105273746	910	910	910	910	0
90	20241202	182300	105273746	910	910	910	910	0
91	20241202	182200	105273746	910	910	910	910	0
92	20241202	182100	105273746	910	910	910	910	1943
93	20241202	182000	105273746	910	910	910	910	0
94	20241202	181900	105273746	910	910	910	910	0
95	20241202	181800	105273746	910	910	910	910	0
96	20241202	181700	105273746	910	910	910	910	0
97	20241202	181600	105273746	910	910	910	910	0
98	20241202	181500	105273746	910	910	910	910	0
99	20241202	181400	105273746	910	910	910	910	0
100	20241202	181300	105273746	910	910	910	910	0
101	20241202	181200	105273746	910	910	910	910	0
102	20241202	181100	105273746	910	910	910	910	0
103	20241202	181000	105273746	910	910	910	910	0
104	20241202	180900	105273746	910	910	910	910	0
105	20241202	180800	105273746	910	910	910	910	0
106	20241202	180700	105273746	910	910	910	910	0
107	20241202	180600	105273746	910	910	910	910	0
108	20241202	180500	105273746	910	910	910	910	0
109	20241202	180400	105273746	910	910	910	910	0
110	20241202	180300	105273746	910	910	910	910	0
111	20241202	180200	105273746	910	910	910	910	0
112	20241202	180100	105273746	910	910	910	910	0
113	20241202	180000	105273746	910	910	910	910	0
114	20241202	175900	105273746	910	910	910	910	0
115	20241202	175800	105273746	910	910	910	910	0
116	20241202	175700	105273746	910	910	910	910	0
117	20241202	175600	105273746	910	910	910	910	0
118	20241202	175500	105273746	910	910	910	910	0
119	20241202	175400	105273746	910	910	910	910	0
120	20241202	175300	105273746	910	910	910	910	0
121	20241202	175200	105273746	910	910	910	910	0
122	20241202	175100	105273746	910	910	910	910	1943
123	20241202	175000	105273746	910	910	910	910	0
124	20241202	174900	105273746	910	910	910	910	0
125	20241202	174800	105273746	910	910	910	910	0
126	20241202	174700	105273746	910	910	910	910	0
127	20241202	174600	105273746	910	910	910	910	0
128	20241202	174500	105273746	910	910	910	910	0
129	20241202	174400	105273746	910	910	910	910	0
130	20241202	174300	105273746	910	910	910	910	0
131	20241202	174200	105273746	910	910	910	910	0
132	20241202	174100	105273746	910	910	910	910	0
133	20241202	174000	105273746	910	910	910	910	0
134	20241202	173900	105273746	910	910	910	910	0
135	20241202	173800	105273746	910	910	910	910	0
136	20241202	173700	105273746	910	910	910	910	0
137	20241202	173600	105273746	910	910	910	910	0
138	20241202	173500	105273746	910	910	910	910	0
139	20241202	173400	105273746	910	910	910	910	0
140	20241202	173300	105273746	910	910	910	910	0
141	20241202	173200	105273746	910	910	910	910	0
142	20241202	173100	105273746	910	910	910	910	0
143	20241202	173000	105273746	910	910	910	910	0
144	20241202	172900	105273746	910	910	910	910	0
145	20241202	172800	105273746	910	910	910	910	0
146	20241202	172700	105273746	910	910	910	910	0
147	20241202	172600	105273746	910	910	910	910	0
148	20241202	172500	105273746	910	910	910	910	0
149	20241202	172400	105273746	910	910	910	910	0
150	20241202	172300	105273746	910	910	910	910	0
151	20241202	172200	105273746	910	910	910	910	0
152	20241202	172100	105273746	910	910	910	910	1943
153	20241202	172000	105273746	910	910	910	910	0
154	20241202	171900	105273746	910	910	910	910	0
155	20241202	171800	105273746	910	910	910	910	0
156	20241202	171700	105273746	910	910	910	910	0
157	20241202	171600	105273746	910	910	910	910	0
158	20241202	171500	105273746	910	910	910	910	0
159	20241202	171400	105273746	910	910	910	910	0
160	20241202	171300	105273746	910	910	910	910	0
161	20241202	171200	105273746	910	910	910	910	0
162	20241202	171100	105273746	910	910	910	910	0
163	20241202	171000	105273746	910	910	910	910	0
164	20241202	170900	105273746	910	910	910	910	0
165	20241202	170800	105273746	910	910	910	910	0
166	20241202	170700	105273746	910	910	910	910	0
167	20241202	170600	105273746	910	910	910	910	0
168	20241202	170500	105273746	910	910	910	910	0
169	20241202	170400	105273746	910	910	910	910	0
170	20241202	170300	105273746	910	910	910	910	0
171	20241202	170200	105273746	910	910	910	910	0
172	20241202	170100	105273746	910	910	910	910	0
173	20241202	170000	105273746	910	910	910	910	0
174	20241202	165900	105273746	910	910	910	910	0
175	20241202	165800	105273746	910	910	910	910	0
176	20241202	165700	105273746	910	910	910	910	0
177	20241202	165600	105273746	910	910	910	910	0
178	20241202	165500	105273746	910	910	910	910	0
179	20241202	165400	105273746	910	910	910	910	0
180	20241202	165300	105273746	910	910	910	910	0
181	20241202	165200	105273746	910	910	910	910	0
182	20241202	165100	105273746	910	910	910	910	1943
183	20241202	165000	105273746	910	910	910	910	0
184	20241202	164900	105273746	910	910	910	910	0
185	20241202	164800	105273746	910	910	910	910	0
186	20241202	164700	105273746	910	910	910	910	0
187	20241202	164600	105273746	910	910	910	910	0
188	20241202	164500	105273746	910	910	910	910	0
189	20241202	164400	105273746	910	910	910	910	0
190	20241202	164300	105273746	910	910	910	910	0
191	20241202	164200	105273746	910	910	910	910	0
192	20241202	164100	105273746	910	910	910	910	0
193	20241202	164000	105273746	910	910	910	910	0
194	20241202	163900	105273746	910	910	910	910	0
195	20241202	163800	105273746	910	910	910	910	0
196	20241202	163700	105273746	910	910	910	910	0
197	20241202	163600	105273746	910	910	910	910	0
198	20241202	163500	105273746	910	910	910	910	0
199	20241202	163400	105273746	910	910	910	910	0
200	20241202	163300	105273746	910	910	910	910	0
201	20241202	163200	105273746	910	910	910	910	0
202	20241202	163100	105273746	910	910	910	910	0
203	20241202	163000	105273746	910	910	910	910	0
204	20241202	162900	105273746	910	910	910	910	0
205	20241202	162800	105273746	910	910	910	910	0
206	20241202	162700	105273746	910	910	910	910	0
207	20241202	162600	105273746	910	910	910	910	0
208	20241202	162500	105273746	910	910	910	910	0
209	20241202	162400	105273746	910	910	910	910	0
210	20241202	162300	105273746	910	910	910	910	0
211	20241202	162200	105273746	910	910	910	910	0
212	20241202	162100	105273746	910	910	910	910	1943
213	20241202	162000	105273746	910	910	910	910	0
214	20241202	161900	105273746	910	910	910	910	0
215	20241202	161800	105273746	910	910	910	910	0
216	20241202	161700	105273746	910	910	910	910	0
217	20241202	161600	105273746	910	910	910	910	0
218	20241202	161500	105273746	910	910	910	910	0
219	20241202	161400	105273746	910	910	910	910	0
220	20241202	161300	105273746	910	910	910	910	0
221	20241202	161200	105273746	910	910	910	910	0
222	20241202	161100	105273746	910	910	910	910	0
223	20241202	161000	105273746	910	910	910	910	0
224	20241202	160900	105273746	910	910	910	910	0
225	20241202	160800	105273746	910	910	910	910	0
226	20241202	160700	105273746	910	910	910	910	0
227	20241202	160600	105273746	910	910	910	910	0
228	20241202	160500	105273746	910	910	910	910	0
229	20241202	160400	105273746	910	910	910	910	0
230	20241202	160300	105273746	910	910	910	910	0
231	20241202	160200	105273746	910	910	910	910	0
232	20241202	160100	105273746	910	910	910	910	0
233	20241202	160000	105273746	910	910	910	910	0
234	20241202	155900	105273746	910	910	910	910	0
235	20241202	155800	105273746	910	910	910	910	0
236	20241202	155700	105273746	910	910	910	910	0
237	20241202	155600	105273746	910	910	910	910	0
238	20241202	155500	105273746	910	910	910	910	0
239	20241202	155400	105273746	910	910	910	910	0
240	20241202	155300	105273746	910	910	910	910	0
241	20241202	155200	105273746	910	910	910	910	0
242	20241202	155100	105273746	910	910	910	910	1943
243	20241202	155000	105273746	910	910	910	910	0
244	20241202	154900	105273746	910	910	910	910	0
245	20241202	154800	105273746	910	910	910	910	0
246	20241202	154700	105273746	910	910	910	910	0
247	20241202	154600	105273746	910	910	910	910	0
248	20241202	154500	105273746	910	910	910	910	0
249	20241202	154400	105273746	910	910	910	910	0
250	20241202	154300	105273746	910	910	910	910	0
251	20241202	154200	105273746	910	910	910	910	0
252	20241202	154100	105273746	910	910	910	910	0
253	20241202	154000	105273746	910	910	910	910	0
254	20241202	153900	105273746	910	910	910	910	0
255	20241202	153800	105273746	910	910	910	910	0
256	20241202	153700	105273746	910	910	910	910	0
257	20241202	153600	105273746	910	910	910	910	0
258	20241202	153500	105273746	910	910	910	910	0
259	20241202	153400	105273746	910	910	910	910	0
260	20241202	153300	105273746	910	910	910	910	0
261	20241202	153200	105273746	910	910	910	910	0
262	20241202	153100	105273746	910	910	910	910	0
263	20241202	153000	105273746	910	910	910	910	1943
264	20241202	152900	103505616	910	910	910	910	0
265	20241202	152800	103505616	910	910	910	910	0
266	20241202	152700	103505616	910	910	910	910	0
267	20241202	152600	103505616	910	910	910	910	0
268	20241202	152500	103505616	910	910	910	910	0
269	20241202	152400	103505616	910	910	910	910	0
270	20241202	152300	103505616	910	910	910	910	0
271	20241202	152200	103505616	910	910	910	910	0
272	20241202	152100	103505616	910	910	910	910	0
273	20241202	152000	103505616	910	910	910	910	0
274	20241202	151900	103505616	910	910	910	910	118
275	20241202	151800	103398236	911	911	911	911	0
276	20241202	151700	103398236	911	905	911	905	1220
277	20241202	151600	102294130	904	911	911	904	388
278	20241202	151500	101940934	911	911	911	911	4
279	20241202	151400	101937290	919	919	919	919	0
280	20241202	151300	101937290	919	919	919	919	0
281	20241202	151200	101937290	919	919	919	919	139
282	20241202	151100	101809549	919	919	919	919	1
283	20241202	151000	101808630	919	919	919	919	407
284	20241202	150900	101434597	919	919	919	919	1
285	20241202	150800	101433678	911	912	912	911	140
286	20241202	150700	101306062	921	921	921	921	1
287	20241202	150600	101305141	920	920	920	920	0
288	20241202	150500	101305141	920	920	920	920	199
289	20241202	150400	101122061	920	920	920	920	1
290	20241202	150300	101121141	914	914	914	910	1847
291	20241202	150200	99433077	914	914	914	914	84
292	20241202	150100	99356301	914	914	914	914	0
293	20241202	150000	99356301	914	914	914	914	0
294	20241202	145900	99356301	914	914	914	914	0
295	20241202	145800	99356301	914	914	914	914	1
296	20241202	145700	99355387	923	923	923	923	10
297	20241202	145600	99346157	924	924	924	924	0
298	20241202	145500	99346157	924	924	924	924	30
299	20241202	145400	99318437	924	924	924	924	30
300	20241202	145300	99290717	924	924	924	924	0
301	20241202	145200	99290717	924	924	924	924	0
302	20241202	145100	99290717	924	924	924	924	141
303	20241202	145000	99160433	924	919	924	919	180
304	20241202	144900	98994315	918	918	918	918	419
305	20241202	144800	98609673	918	918	918	918	1
306	20241202	144700	98608755	918	918	918	918	20
307	20241202	144600	98590395	917	917	917	917	500
308	20241202	144500	98131895	917	913	917	913	210
309	20241202	144400	97939365	917	917	917	917	0
310	20241202	144300	97939365	917	917	917	917	0
311	20241202	144200	97939365	917	915	917	915	94
312	20241202	144100	97853326	913	913	913	913	0
313	20241202	144000	97853326	913	913	913	913	0
314	20241202	143900	97853326	913	913	913	913	0
315	20241202	143800	97853326	913	913	913	913	0
316	20241202	143700	97853326	913	913	913	913	0
317	20241202	143600	97853326	913	913	913	913	1
318	20241202	143500	97852413	910	910	910	910	0
319	20241202	143400	97852413	910	910	910	910	1400
320	20241202	143300	96578413	910	910	910	910	0
321	20241202	143200	96578413	910	910	910	910	0
322	20241202	143100	96578413	910	910	910	910	0
323	20241202	143000	96578413	910	910	910	910	0
324	20241202	142900	96578413	910	910	910	910	3
325	20241202	142800	96575683	910	910	910	910	0
326	20241202	142700	96575683	910	910	910	910	0
327	20241202	142600	96575683	910	910	910	910	0
328	20241202	142500	96575683	910	910	910	910	1
329	20241202	142400	96574773	903	903	903	903	1
330	20241202	142300	96573870	903	908	908	903	253
331	20241202	142200	96344737	910	910	910	910	0
332	20241202	142100	96344737	910	910	910	910	0
333	20241202	142000	96344737	910	910	910	910	0
334	20241202	141900	96344737	910	910	910	910	0
335	20241202	141800	96344737	910	910	910	910	0
336	20241202	141700	96344737	910	908	910	908	332
337	20241202	141600	96042633	908	908	908	908	0
338	20241202	141500	96042633	908	908	908	908	0
339	20241202	141400	96042633	908	908	908	908	0
340	20241202	141300	96042633	908	908	908	908	0
341	20241202	141200	96042633	908	908	908	908	0
342	20241202	141100	96042633	908	908	908	908	0
343	20241202	141000	96042633	908	908	908	908	0
344	20241202	140900	96042633	908	908	908	908	0
345	20241202	140800	96042633	908	908	908	908	0
346	20241202	140700	96042633	908	908	908	908	0
347	20241202	140600	96042633	908	908	908	908	0
348	20241202	140500	96042633	908	908	908	908	0
349	20241202	140400	96042633	908	909	909	908	17
350	20241202	140300	96027189	909	909	909	909	0
351	20241202	140200	96027189	909	909	909	909	0
352	20241202	140100	96027189	909	909	909	909	0
353	20241202	140000	96027189	909	910	910	909	10
354	20241202	135900	96018090	915	914	915	914	270
355	20241202	135800	95771152	907	907	907	907	9
356	20241202	135700	95762989	908	908	908	908	1009
357	20241202	135600	94846817	915	915	915	915	0
358	20241202	135500	94846817	915	915	915	915	0
359	20241202	135400	94846817	915	915	915	915	30
360	20241202	135300	94819367	915	915	915	915	0
361	20241202	135200	94819367	915	915	915	915	0
362	20241202	135100	94819367	915	915	915	915	0
363	20241202	135000	94819367	915	915	915	915	0
364	20241202	134900	94819367	915	915	915	915	0
365	20241202	134800	94819367	915	915	915	915	0
366	20241202	134700	94819367	915	915	915	915	0
367	20241202	134600	94819367	915	908	915	905	1075
368	20241202	134500	93844672	915	913	915	913	7
369	20241202	134400	93838275	913	913	913	913	0
370	20241202	134300	93838275	913	913	913	913	0
371	20241202	134200	93838275	913	913	913	913	1
372	20241202	134100	93837362	912	912	912	912	0
373	20241202	134000	93837362	912	912	912	912	0
374	20241202	133900	93837362	912	912	912	912	0
375	20241202	133800	93837362	912	912	912	912	0
376	20241202	133700	93837362	912	912	912	912	2734
377	20241202	133600	91343954	912	912	912	912	0
378	20241202	133500	91343954	912	912	912	912	0
379	20241202	133400	91343954	912	912	912	912	0
380	20241202	133300	91343954	912	912	912	912	0
381	20241202	133200	91343954	912	912	912	912	1
382	20241202	133100	91343042	912	911	912	911	689
383	20241202	133000	90714681	911	911	911	911	20
384	20241202	132900	90696461	910	910	910	910	44
385	20241202	132800	90656421	912	912	912	912	0
386	20241202	132700	90656421	912	912	912	912	0
387	20241202	132600	90656421	912	912	912	912	0
388	20241202	132500	90656421	912	912	912	912	0
389	20241202	132400	90656421	912	912	912	912	0
390	20241202	132300	90656421	912	912	912	912	0
391	20241202	132200	90656421	912	912	912	912	0
392	20241202	132100	90656421	912	912	912	912	0
393	20241202	132000	90656421	912	912	912	912	0
394	20241202	131900	90656421	912	912	912	912	0
395	20241202	131800	90656421	912	912	912	912	0
396	20241202	131700	90656421	912	912	912	912	0
397	20241202	131600	90656421	912	912	912	912	0
398	20241202	131500	90656421	912	912	912	912	0
399	20241202	131400	90656421	912	912	912	912	0
400	20241202	131300	90656421	912	912	912	912	0
401	20241202	131200	90656421	912	912	912	912	0
402	20241202	131100	90656421	912	912	912	912	0
403	20241202	131000	90656421	912	912	912	912	0
404	20241202	130900	90656421	912	912	912	912	4
405	20241202	130800	90652773	903	903	903	903	0
406	20241202	130700	90652773	903	903	903	903	0
407	20241202	130600	90652773	903	903	903	903	0
408	20241202	130500	90652773	903	903	903	903	858
409	20241202	130400	89877999	903	903	903	903	0
410	20241202	130300	89877999	903	903	903	903	0
411	20241202	130200	89877999	903	903	903	903	0
412	20241202	130100	89877999	903	903	903	903	5
413	20241202	130000	89873484	903	903	903	903	0
414	20241202	125900	89873484	903	903	903	903	0
415	20241202	125800	89873484	903	903	903	903	0
416	20241202	125700	89873484	903	903	903	903	0
417	20241202	125600	89873484	903	903	903	903	1
418	20241202	125500	89872581	902	902	902	902	0
419	20241202	125400	89872581	902	902	902	902	0
420	20241202	125300	89872581	902	902	902	902	0
421	20241202	125200	89872581	902	902	902	902	0
422	20241202	125100	89872581	902	902	902	902	1
423	20241202	125000	89871679	902	902	902	902	2
424	20241202	124900	89869875	903	912	912	903	137
425	20241202	124800	89746155	912	912	912	912	2
426	20241202	124700	89744331	913	913	913	913	0
427	20241202	124600	89744331	913	913	913	913	0
428	20241202	124500	89744331	913	913	913	913	0
429	20241202	124400	89744331	913	913	913	913	0
430	20241202	124300	89744331	913	913	913	913	0
431	20241202	124200	89744331	913	913	913	913	1
432	20241202	124100	89743418	914	908	914	908	118
433	20241202	124000	89635572	901	901	901	901	10
434	20241202	123900	89626562	901	901	901	901	906
435	20241202	123800	88810256	901	901	901	901	0
436	20241202	123700	88810256	901	901	901	901	0
437	20241202	123600	88810256	901	901	901	901	0
438	20241202	123500	88810256	901	901	901	901	0
439	20241202	123400	88810256	901	901	901	901	0
440	20241202	123300	88810256	901	901	901	901	300
441	20241202	123200	88539956	901	901	901	901	0
442	20241202	123100	88539956	901	901	901	901	0
443	20241202	123000	88539956	901	901	901	901	0
444	20241202	122900	88539956	901	901	901	901	0
445	20241202	122800	88539956	901	901	901	901	0
446	20241202	122700	88539956	901	901	901	901	1
447	20241202	122600	88539055	901	901	901	901	0
448	20241202	122500	88539055	901	901	901	901	0
449	20241202	122400	88539055	901	901	901	901	584
450	20241202	122300	88012871	901	905	905	901	171
451	20241202	122200	87858525	905	905	905	905	0
452	20241202	122100	87858525	905	905	905	905	0
453	20241202	122000	87858525	905	905	905	905	1
454	20241202	121900	87857620	903	904	904	903	100
455	20241202	121800	87767318	905	905	905	905	99
456	20241202	121700	87677723	905	905	905	905	0
457	20241202	121600	87677723	905	905	905	905	202
458	20241202	121500	87494913	905	906	906	905	215
459	20241202	121400	87300323	906	906	906	906	0
460	20241202	121300	87300323	906	906	906	906	200
461	20241202	121200	87119123	910	907	910	907	3
462	20241202	121100	87116399	906	906	906	906	400
463	20241202	121000	86753999	907	907	907	907	98
464	20241202	120900	86665113	907	907	907	907	1
465	20241202	120800	86664206	915	915	915	915	0
466	20241202	120700	86664206	915	915	915	915	0
467	20241202	120600	86664206	915	915	915	915	0
468	20241202	120500	86664206	915	911	915	911	10
469	20241202	120400	86655076	906	906	906	906	0
470	20241202	120300	86655076	906	906	906	906	0
471	20241202	120200	86655076	906	906	906	906	0
472	20241202	120100	86655076	906	906	906	906	0
473	20241202	120000	86655076	906	906	906	906	0
474	20241202	115900	86655076	906	906	906	906	0
475	20241202	115800	86655076	906	907	907	906	805
476	20241202	115700	85925726	915	910	915	910	21
477	20241202	115600	85906541	915	915	915	915	0
478	20241202	115500	85906541	915	915	915	915	0
479	20241202	115400	85906541	915	915	915	915	0
480	20241202	115300	85906541	915	915	915	915	0
481	20241202	115200	85906541	915	915	915	915	1
482	20241202	115100	85905626	906	906	906	906	0
483	20241202	115000	85905626	906	906	906	906	607
484	20241202	114900	85355684	916	916	916	916	1
485	20241202	114800	85354768	916	916	916	916	0
486	20241202	114700	85354768	916	916	916	916	1
487	20241202	114600	85353852	915	915	915	915	0
488	20241202	114500	85353852	915	915	915	915	0
489	20241202	114400	85353852	915	915	915	915	0
490	20241202	114300	85353852	915	915	915	915	0
491	20241202	114200	85353852	915	915	915	915	607
492	20241202	114100	84798447	915	915	915	915	0
493	20241202	114000	84798447	915	915	915	915	1
494	20241202	113900	84797532	906	906	906	906	0
495	20241202	113800	84797532	906	906	906	906	100
496	20241202	113700	84706932	905	905	905	905	0
497	20241202	113600	84706932	905	903	905	903	836
498	20241202	113500	83951832	903	903	903	903	0
499	20241202	113400	83951832	903	903	903	903	0
500	20241202	113300	83951832	903	903	903	903	1
501	20241202	113200	83950929	920	920	920	920	0
502	20241202	113100	83950929	920	920	920	920	0
503	20241202	113000	83950929	920	920	920	920	0
504	20241202	112900	83950929	920	920	920	920	0
505	20241202	112800	83950929	920	920	920	920	0
506	20241202	112700	83950929	920	920	920	920	40
507	20241202	112600	83914129	920	922	922	920	163
508	20241202	112500	83764149	923	923	923	923	10
509	20241202	112400	83754919	923	923	923	923	12
510	20241202	112300	83743843	923	923	923	923	106
511	20241202	112200	83646005	923	923	923	923	0
512	20241202	112100	83646005	923	923	923	923	0
513	20241202	112000	83646005	923	923	923	923	234
514	20241202	111900	83430023	920	910	920	910	2437
515	20241202	111800	81192935	909	909	909	905	21
516	20241202	111700	81173850	909	909	909	909	279
517	20241202	111600	80920239	908	908	908	908	140
518	20241202	111500	80793119	907	907	907	907	0
519	20241202	111400	80793119	907	907	907	907	116
520	20241202	111300	80687907	905	905	905	905	209
521	20241202	111200	80498762	902	902	902	902	1
522	20241202	111100	80497860	902	902	902	902	0
523	20241202	111000	80497860	902	902	902	902	0
524	20241202	110900	80497860	902	902	902	902	0
525	20241202	110800	80497860	902	902	902	902	50
526	20241202	110700	80452760	902	902	902	902	200
527	20241202	110600	80272360	902	902	902	902	100
528	20241202	110500	80182160	902	902	902	902	90
529	20241202	110400	80100980	897	897	897	897	88
530	20241202	110300	80022044	907	907	907	907	0
531	20241202	110200	80022044	907	907	907	907	2
532	20241202	110100	80020230	897	897	897	897	0
533	20241202	110000	80020230	897	897	897	897	2
534	20241202	105900	80018436	896	896	896	896	0
535	20241202	105800	80018436	896	896	896	896	0
536	20241202	105700	80018436	896	896	896	896	0
537	20241202	105600	80018436	896	896	896	896	0
538	20241202	105500	80018436	896	896	896	896	0
539	20241202	105400	80018436	896	896	896	896	0
540	20241202	105300	80018436	896	896	896	896	1251
541	20241202	105200	78897540	896	900	900	896	83
542	20241202	105100	78823044	900	900	900	900	0
543	20241202	105000	78823044	900	900	900	900	2600
544	20241202	104900	76483044	900	900	900	900	1090
545	20241202	104800	75502044	900	901	901	900	1951
546	20241202	104700	73746143	901	902	902	901	377
547	20241202	104600	73406461	913	908	913	908	100
548	20241202	104500	73315421	908	908	908	908	0
549	20241202	104400	73315421	908	908	908	908	0
550	20241202	104300	73315421	908	908	908	908	0
551	20241202	104200	73315421	908	908	908	908	0
552	20241202	104100	73315421	908	908	908	908	2000
553	20241202	104000	71499421	917	917	917	917	0
554	20241202	103900	71499421	917	917	917	917	0
555	20241202	103800	71499421	917	917	917	917	0
556	20241202	103700	71499421	917	917	917	917	0
557	20241202	103600	71499421	917	917	917	917	0
558	20241202	103500	71499421	917	917	917	917	0
559	20241202	103400	71499421	917	917	917	917	100
560	20241202	103300	71407721	918	918	918	918	0
561	20241202	103200	71407721	918	906	918	906	8
562	20241202	103100	71400461	919	919	919	919	0
563	20241202	103000	71400461	919	919	919	919	0
564	20241202	102900	71400461	919	919	919	919	0
565	20241202	102800	71400461	919	918	919	918	90
566	20241202	102700	71317789	918	917	918	917	1006
567	20241202	102600	70395281	917	917	917	917	3
568	20241202	102500	70392530	918	918	918	918	1
569	20241202	102400	70391612	920	920	920	920	0
570	20241202	102300	70391612	920	920	920	920	0
571	20241202	102200	70391612	920	920	920	920	0
572	20241202	102100	70391612	920	915	920	915	114
573	20241202	102000	70286757	914	906	920	906	10310
574	20241202	101900	60806638	906	919	920	892	6107
575	20241202	101800	55311831	909	917	924	909	354
576	20241202	101700	54985902	906	905	906	905	13553
577	20241202	101600	42707380	905	905	905	905	1
578	20241202	101500	42706475	895	895	895	895	425
579	20241202	101400	42326100	905	905	905	905	0
580	20241202	101300	42326100	905	905	905	905	20
581	20241202	101200	42308000	906	906	906	906	0
582	20241202	101100	42308000	906	906	906	906	0
583	20241202	101000	42308000	906	906	906	906	0
584	20241202	100900	42308000	906	906	906	906	0
585	20241202	100800	42308000	906	899	906	899	200
586	20241202	100700	42127942	899	899	899	899	70
587	20241202	100600	42065012	899	899	899	899	0
588	20241202	100500	42065012	899	899	899	899	0
589	20241202	100400	42065012	899	899	899	899	0
590	20241202	100300	42065012	899	899	899	899	10
591	20241202	100200	42056022	900	900	900	900	0
592	20241202	100100	42056022	900	900	900	900	0
593	20241202	100000	42056022	900	900	900	900	0
594	20241202	095900	42056022	900	900	900	900	0
595	20241202	095800	42056022	900	900	900	900	0
596	20241202	095700	42056022	900	900	900	900	0
597	20241202	095600	42056022	900	900	900	900	2
598	20241202	095500	42054222	900	900	900	900	0
599	20241202	095400	42054222	900	900	900	900	0
600	20241202	095300	42054222	900	895	900	895	1107
601	20241202	095200	41060537	890	890	890	890	0
602	20241202	095100	41060537	890	887	890	887	1773
603	20241202	095000	39485310	888	888	888	888	52
604	20241202	094900	39439134	888	888	888	888	0
605	20241202	094800	39439134	888	888	888	888	0
606	20241202	094700	39439134	888	888	888	888	0
607	20241202	094600	39439134	888	888	888	888	0
608	20241202	094500	39439134	888	888	888	888	0
609	20241202	094400	39439134	888	888	888	888	11
610	20241202	094300	39429366	889	889	889	889	241
611	20241202	094200	39215117	890	890	890	890	717
612	20241202	094100	38576987	890	880	890	880	1001
613	20241202	094000	37696097	890	890	890	890	0
614	20241202	093900	37696097	890	890	890	890	0
615	20241202	093800	37696097	890	884	890	884	740
616	20241202	093700	37038628	884	884	884	884	2
617	20241202	093600	37036860	881	881	881	881	283
618	20241202	093500	36787537	880	880	880	880	219
619	20241202	093400	36594817	880	880	880	880	4
620	20241202	093300	36591297	877	867	877	867	289
621	20241202	093200	36337854	874	874	874	874	225
622	20241202	093100	36141204	874	874	874	874	2
623	20241202	093000	36139456	874	874	874	874	2
624	20241202	092900	36137708	876	876	876	876	0
625	20241202	092800	36137708	876	866	876	866	420
626	20241202	092700	35773978	877	877	877	877	2
627	20241202	092600	35772224	865	872	879	865	3765
628	20241202	092500	32499921	884	884	884	884	0
629	20241202	092400	32499921	884	884	884	884	5
630	20241202	092300	32495501	870	887	887	870	1065
631	20241202	092200	31567629	887	890	890	875	3536
632	20241202	092100	28442802	890	894	894	880	730
633	20241202	092000	27797308	893	893	893	893	6
634	20241202	091900	27791950	894	891	894	891	200
635	20241202	091800	27613162	891	891	891	879	1502
636	20241202	091700	26291445	891	891	891	891	0
637	20241202	091600	26291445	891	890	891	890	565
638	20241202	091500	25788591	890	889	890	889	309
639	20241202	091400	25513582	890	890	890	890	0
640	20241202	091300	25513582	890	877	890	877	2113
641	20241202	091200	23656080	861	899	899	861	7032
642	20241202	091100	17530340	855	855	855	855	0
643	20241202	091000	17530340	855	855	855	855	0
644	20241202	090900	17530340	855	885	910	855	2265
645	20241202	090800	15511576	883	906	906	883	5349
646	20241202	090700	10738882	906	907	907	906	1618
647	20241202	090600	9272223	907	907	907	907	1
648	20241202	090500	9271316	907	918	918	907	1035
649	20241202	090400	8321560	919	919	919	918	921
650	20241202	090300	7475261	919	922	922	919	1862
651	20241202	090200	5762427	923	923	923	923	216
652	20241202	090100	5563059	925	923	925	923	4018
653	20241202	090000	1847416	908	926	926	906	2005