KissMeData/008040/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185100	185311084	979	979	979	979	10689
3	20241202	185000	185311084	979	979	979	979	0
4	20241202	184900	185311084	979	979	979	979	0
5	20241202	184800	185311084	979	979	979	979	0
6	20241202	184700	185311084	979	979	979	979	0
7	20241202	184600	185311084	979	979	979	979	0
8	20241202	184500	185311084	979	979	979	979	0
9	20241202	184400	185311084	979	979	979	979	0
10	20241202	184300	185311084	979	979	979	979	0
11	20241202	184200	185311084	979	979	979	979	0
12	20241202	184100	185311084	979	979	979	979	0
13	20241202	184000	185311084	979	979	979	979	0
14	20241202	183900	185311084	979	979	979	979	0
15	20241202	183800	185311084	979	979	979	979	0
16	20241202	183700	185311084	979	979	979	979	0
17	20241202	183600	185311084	979	979	979	979	0
18	20241202	183500	185311084	979	979	979	979	0
19	20241202	183400	185311084	979	979	979	979	0
20	20241202	183300	185311084	979	979	979	979	0
21	20241202	183200	185311084	979	979	979	979	0
22	20241202	183100	185311084	979	979	979	979	0
23	20241202	183000	185311084	979	979	979	979	0
24	20241202	182900	185311084	979	979	979	979	0
25	20241202	182800	185311084	979	979	979	979	0
26	20241202	182700	185311084	979	979	979	979	0
27	20241202	182600	185311084	979	979	979	979	0
28	20241202	182500	185311084	979	979	979	979	0
29	20241202	182400	185311084	979	979	979	979	0
30	20241202	182300	185311084	979	979	979	979	0
31	20241202	182200	185311084	979	979	979	979	0
32	20241202	182100	185311084	979	979	979	979	10689
33	20241202	182000	185311084	979	979	979	979	0
34	20241202	181900	185311084	979	979	979	979	0
35	20241202	181800	185311084	979	979	979	979	0
36	20241202	181700	185311084	979	979	979	979	0
37	20241202	181600	185311084	979	979	979	979	0
38	20241202	181500	185311084	979	979	979	979	0
39	20241202	181400	185311084	979	979	979	979	0
40	20241202	181300	185311084	979	979	979	979	0
41	20241202	181200	185311084	979	979	979	979	0
42	20241202	181100	185311084	979	979	979	979	0
43	20241202	181000	185311084	979	979	979	979	0
44	20241202	180900	185311084	979	979	979	979	0
45	20241202	180800	185311084	979	979	979	979	0
46	20241202	180700	185311084	979	979	979	979	0
47	20241202	180600	185311084	979	979	979	979	0
48	20241202	180500	185311084	979	979	979	979	0
49	20241202	180400	185311084	979	979	979	979	0
50	20241202	180300	185311084	979	979	979	979	0
51	20241202	180200	185311084	979	979	979	979	0
52	20241202	180100	185311084	979	979	979	979	0
53	20241202	180000	185311084	979	979	979	979	0
54	20241202	175900	185311084	979	979	979	979	0
55	20241202	175800	185311084	979	979	979	979	0
56	20241202	175700	185311084	979	979	979	979	0
57	20241202	175600	185311084	979	979	979	979	0
58	20241202	175500	185311084	979	979	979	979	0
59	20241202	175400	185311084	979	979	979	979	0
60	20241202	175300	185311084	979	979	979	979	0
61	20241202	175200	185311084	979	979	979	979	0
62	20241202	175100	185311084	979	979	979	979	10689
63	20241202	175000	185311084	979	979	979	979	0
64	20241202	174900	185311084	979	979	979	979	0
65	20241202	174800	185311084	979	979	979	979	0
66	20241202	174700	185311084	979	979	979	979	0
67	20241202	174600	185311084	979	979	979	979	0
68	20241202	174500	185311084	979	979	979	979	0
69	20241202	174400	185311084	979	979	979	979	0
70	20241202	174300	185311084	979	979	979	979	0
71	20241202	174200	185311084	979	979	979	979	0
72	20241202	174100	185311084	979	979	979	979	0
73	20241202	174000	185311084	979	979	979	979	0
74	20241202	173900	185311084	979	979	979	979	0
75	20241202	173800	185311084	979	979	979	979	0
76	20241202	173700	185311084	979	979	979	979	0
77	20241202	173600	185311084	979	979	979	979	0
78	20241202	173500	185311084	979	979	979	979	0
79	20241202	173400	185311084	979	979	979	979	0
80	20241202	173300	185311084	979	979	979	979	0
81	20241202	173200	185311084	979	979	979	979	0
82	20241202	173100	185311084	979	979	979	979	0
83	20241202	173000	185311084	979	979	979	979	0
84	20241202	172900	185311084	979	979	979	979	0
85	20241202	172800	185311084	979	979	979	979	0
86	20241202	172700	185311084	979	979	979	979	0
87	20241202	172600	185311084	979	979	979	979	0
88	20241202	172500	185311084	979	979	979	979	0
89	20241202	172400	185311084	979	979	979	979	0
90	20241202	172300	185311084	979	979	979	979	0
91	20241202	172200	185311084	979	979	979	979	0
92	20241202	172100	185311084	979	979	979	979	10689
93	20241202	172000	185311084	979	979	979	979	0
94	20241202	171900	185311084	979	979	979	979	0
95	20241202	171800	185311084	979	979	979	979	0
96	20241202	171700	185311084	979	979	979	979	0
97	20241202	171600	185311084	979	979	979	979	0
98	20241202	171500	185311084	979	979	979	979	0
99	20241202	171400	185311084	979	979	979	979	0
100	20241202	171300	185311084	979	979	979	979	0
101	20241202	171200	185311084	979	979	979	979	0
102	20241202	171100	185311084	979	979	979	979	0
103	20241202	171000	185311084	979	979	979	979	0
104	20241202	170900	185311084	979	979	979	979	0
105	20241202	170800	185311084	979	979	979	979	0
106	20241202	170700	185311084	979	979	979	979	0
107	20241202	170600	185311084	979	979	979	979	0
108	20241202	170500	185311084	979	979	979	979	0
109	20241202	170400	185311084	979	979	979	979	0
110	20241202	170300	185311084	979	979	979	979	0
111	20241202	170200	185311084	979	979	979	979	0
112	20241202	170100	185311084	979	979	979	979	0
113	20241202	170000	185311084	979	979	979	979	0
114	20241202	165900	185311084	979	979	979	979	0
115	20241202	165800	185311084	979	979	979	979	0
116	20241202	165700	185311084	979	979	979	979	0
117	20241202	165600	185311084	979	979	979	979	0
118	20241202	165500	185311084	979	979	979	979	0
119	20241202	165400	185311084	979	979	979	979	0
120	20241202	165300	185311084	979	979	979	979	0
121	20241202	165200	185311084	979	979	979	979	0
122	20241202	165100	185311084	979	979	979	979	10689
123	20241202	165000	185311084	979	979	979	979	0
124	20241202	164900	185311084	979	979	979	979	0
125	20241202	164800	185311084	979	979	979	979	0
126	20241202	164700	185311084	979	979	979	979	0
127	20241202	164600	185311084	979	979	979	979	0
128	20241202	164500	185311084	979	979	979	979	0
129	20241202	164400	185311084	979	979	979	979	0
130	20241202	164300	185311084	979	979	979	979	0
131	20241202	164200	185311084	979	979	979	979	0
132	20241202	164100	185311084	979	979	979	979	0
133	20241202	164000	185311084	979	979	979	979	0
134	20241202	163900	185311084	979	979	979	979	0
135	20241202	163800	185311084	979	979	979	979	0
136	20241202	163700	185311084	979	979	979	979	0
137	20241202	163600	185311084	979	979	979	979	0
138	20241202	163500	185311084	979	979	979	979	0
139	20241202	163400	185311084	979	979	979	979	0
140	20241202	163300	185311084	979	979	979	979	0
141	20241202	163200	185311084	979	979	979	979	0
142	20241202	163100	185311084	979	979	979	979	0
143	20241202	163000	185311084	979	979	979	979	0
144	20241202	162900	185311084	979	979	979	979	0
145	20241202	162800	185311084	979	979	979	979	0
146	20241202	162700	185311084	979	979	979	979	0
147	20241202	162600	185311084	979	979	979	979	0
148	20241202	162500	185311084	979	979	979	979	0
149	20241202	162400	185311084	979	979	979	979	0
150	20241202	162300	185311084	979	979	979	979	0
151	20241202	162200	185311084	979	979	979	979	0
152	20241202	162100	185311084	979	979	979	979	10689
153	20241202	162000	185311084	979	979	979	979	0
154	20241202	161900	185311084	979	979	979	979	0
155	20241202	161800	185311084	979	979	979	979	0
156	20241202	161700	185311084	979	979	979	979	0
157	20241202	161600	185311084	979	979	979	979	0
158	20241202	161500	185311084	979	979	979	979	0
159	20241202	161400	185311084	979	979	979	979	0
160	20241202	161300	185311084	979	979	979	979	0
161	20241202	161200	185311084	979	979	979	979	0
162	20241202	161100	185311084	979	979	979	979	0
163	20241202	161000	185311084	979	979	979	979	0
164	20241202	160900	185311084	979	979	979	979	0
165	20241202	160800	185311084	979	979	979	979	0
166	20241202	160700	185311084	979	979	979	979	0
167	20241202	160600	185311084	979	979	979	979	0
168	20241202	160500	185311084	979	979	979	979	0
169	20241202	160400	185311084	979	979	979	979	0
170	20241202	160300	185311084	979	979	979	979	0
171	20241202	160200	185311084	979	979	979	979	0
172	20241202	160100	185311084	979	979	979	979	0
173	20241202	160000	185311084	979	979	979	979	0
174	20241202	155900	185311084	979	979	979	979	0
175	20241202	155800	185311084	979	979	979	979	0
176	20241202	155700	185311084	979	979	979	979	0
177	20241202	155600	185311084	979	979	979	979	0
178	20241202	155500	185311084	979	979	979	979	0
179	20241202	155400	185311084	979	979	979	979	0
180	20241202	155300	185311084	979	979	979	979	0
181	20241202	155200	185311084	979	979	979	979	0
182	20241202	155100	185311084	979	979	979	979	10689
183	20241202	155000	185311084	979	979	979	979	0
184	20241202	154900	185311084	979	979	979	979	0
185	20241202	154800	185311084	979	979	979	979	0
186	20241202	154700	185311084	979	979	979	979	0
187	20241202	154600	185311084	979	979	979	979	0
188	20241202	154500	185311084	979	979	979	979	0
189	20241202	154400	185311084	979	979	979	979	0
190	20241202	154300	185311084	979	979	979	979	0
191	20241202	154200	185311084	979	979	979	979	0
192	20241202	154100	185311084	979	979	979	979	0
193	20241202	154000	185311084	979	979	979	979	0
194	20241202	153900	185311084	979	979	979	979	0
195	20241202	153800	185311084	979	979	979	979	0
196	20241202	153700	185311084	979	979	979	979	0
197	20241202	153600	185311084	979	979	979	979	0
198	20241202	153500	185311084	979	979	979	979	0
199	20241202	153400	185311084	979	979	979	979	0
200	20241202	153300	185311084	979	979	979	979	0
201	20241202	153200	185311084	979	979	979	979	0
202	20241202	153100	185311084	979	979	979	979	0
203	20241202	153000	185311084	979	979	979	979	10689
204	20241202	152900	174846553	980	980	980	980	0
205	20241202	152800	174846553	980	980	980	980	0
206	20241202	152700	174846553	980	980	980	980	0
207	20241202	152600	174846553	980	980	980	980	0
208	20241202	152500	174846553	980	980	980	980	0
209	20241202	152400	174846553	980	980	980	980	0
210	20241202	152300	174846553	980	980	980	980	0
211	20241202	152200	174846553	980	980	980	980	0
212	20241202	152100	174846553	980	980	980	980	0
213	20241202	152000	174846553	980	980	980	980	0
214	20241202	151900	174846553	980	979	980	979	3186
215	20241202	151800	171727458	979	979	979	979	22
216	20241202	151700	171705920	980	980	980	980	2
217	20241202	151600	171703960	980	979	980	977	3668
218	20241202	151500	168118165	980	979	980	979	3
219	20241202	151400	168115226	980	980	980	980	3
220	20241202	151300	168112286	980	980	980	980	6
221	20241202	151200	168106406	980	980	980	980	3
222	20241202	151100	168103466	980	980	980	980	52
223	20241202	151000	168052506	980	980	980	980	1
224	20241202	150900	168051526	981	981	981	981	3
225	20241202	150800	168048583	981	981	981	981	1
226	20241202	150700	168047602	981	981	981	980	303
227	20241202	150600	167750659	980	981	981	980	28
228	20241202	150500	167723201	981	981	981	981	151
229	20241202	150400	167575070	981	981	981	981	3
230	20241202	150300	167572127	981	981	981	977	12
231	20241202	150200	167560395	981	981	981	980	104
232	20241202	150100	167458372	981	981	981	981	124
233	20241202	150000	167336728	981	981	981	981	18
234	20241202	145900	167319070	982	982	982	982	0
235	20241202	145800	167319070	982	982	982	982	0
236	20241202	145700	167319070	982	982	982	982	0
237	20241202	145600	167319070	982	982	982	982	0
238	20241202	145500	167319070	982	982	982	982	0
239	20241202	145400	167319070	982	982	982	982	1
240	20241202	145300	167318088	982	977	982	977	103
241	20241202	145200	167217452	982	982	982	982	389
242	20241202	145100	166835454	983	983	983	983	0
243	20241202	145000	166835454	983	983	983	983	0
244	20241202	144900	166835454	983	983	983	983	0
245	20241202	144800	166835454	983	983	983	983	0
246	20241202	144700	166835454	983	983	983	983	0
247	20241202	144600	166835454	983	983	983	983	0
248	20241202	144500	166835454	983	983	983	983	0
249	20241202	144400	166835454	983	983	983	983	0
250	20241202	144300	166835454	983	983	983	983	1
251	20241202	144200	166834471	982	982	983	982	3110
252	20241202	144100	163779004	982	982	982	982	0
253	20241202	144000	163779004	982	978	982	976	2001
254	20241202	143900	161825002	982	982	982	982	2
255	20241202	143800	161823038	982	976	982	976	1012
256	20241202	143700	160835314	977	978	978	977	10000
257	20241202	143600	151064252	982	982	982	982	0
258	20241202	143500	151064252	982	980	982	978	10001
259	20241202	143400	141268596	980	980	980	980	0
260	20241202	143300	141268596	980	980	980	980	0
261	20241202	143200	141268596	980	980	980	980	0
262	20241202	143100	141268596	980	980	980	980	3013
263	20241202	143000	138315856	980	980	980	980	0
264	20241202	142900	138315856	980	980	980	980	6
265	20241202	142800	138309976	980	980	980	980	0
266	20241202	142700	138309976	980	980	980	980	1
267	20241202	142600	138308996	980	980	980	980	0
268	20241202	142500	138308996	980	980	980	980	0
269	20241202	142400	138308996	980	980	980	980	0
270	20241202	142300	138308996	980	979	980	979	101
271	20241202	142200	138210116	980	980	980	980	1571
272	20241202	142100	136670536	980	980	980	980	0
273	20241202	142000	136670536	980	980	980	980	0
274	20241202	141900	136670536	980	980	980	980	0
275	20241202	141800	136670536	980	980	980	980	3
276	20241202	141700	136667596	983	983	983	983	0
277	20241202	141600	136667596	983	981	983	981	240
278	20241202	141500	136432154	983	983	983	983	530
279	20241202	141400	135911164	984	984	984	984	0
280	20241202	141300	135911164	984	984	984	984	0
281	20241202	141200	135911164	984	984	984	984	0
282	20241202	141100	135911164	984	984	984	984	0
283	20241202	141000	135911164	984	984	984	984	0
284	20241202	140900	135911164	984	984	984	984	0
285	20241202	140800	135911164	984	984	984	984	0
286	20241202	140700	135911164	984	984	984	984	0
287	20241202	140600	135911164	984	984	984	984	0
288	20241202	140500	135911164	984	984	984	984	1
289	20241202	140400	135910180	983	983	983	983	500
290	20241202	140300	135418680	983	983	983	983	0
291	20241202	140200	135418680	983	983	983	983	0
292	20241202	140100	135418680	983	983	983	983	0
293	20241202	140000	135418680	983	983	983	983	1
294	20241202	135900	135417697	982	983	983	982	753
295	20241202	135800	134677728	984	984	984	984	0
296	20241202	135700	134677728	984	984	984	984	0
297	20241202	135600	134677728	984	984	984	984	10
298	20241202	135500	134667888	984	982	984	982	2
299	20241202	135400	134665922	984	984	984	984	1
300	20241202	135300	134664938	984	983	984	983	10
301	20241202	135200	134655107	984	984	984	984	0
302	20241202	135100	134655107	984	984	984	984	0
303	20241202	135000	134655107	984	984	984	984	4
304	20241202	134900	134651171	984	984	984	984	1
305	20241202	134800	134650187	982	982	982	982	660
306	20241202	134700	134002067	985	985	985	985	3
307	20241202	134600	133999112	985	985	985	985	4
308	20241202	134500	133995172	985	985	985	985	3
309	20241202	134400	133992217	985	985	985	985	6
310	20241202	134300	133986307	985	985	985	985	3
311	20241202	134200	133983352	985	985	985	985	4
312	20241202	134100	133979412	985	985	985	985	4
313	20241202	134000	133975472	984	985	985	984	48
314	20241202	133900	133928198	985	984	985	984	195
315	20241202	133800	133736317	982	982	982	982	442
316	20241202	133700	133302273	982	980	982	977	2012
317	20241202	133600	131334344	985	985	985	985	0
318	20241202	133500	131334344	985	985	985	985	0
319	20241202	133400	131334344	985	985	985	985	0
320	20241202	133300	131334344	985	985	985	985	0
321	20241202	133200	131334344	985	985	985	985	100
322	20241202	133100	131235844	985	985	985	985	0
323	20241202	133000	131235844	985	985	985	985	0
324	20241202	132900	131235844	985	985	985	985	0
325	20241202	132800	131235844	985	985	985	985	0
326	20241202	132700	131235844	985	985	985	985	0
327	20241202	132600	131235844	985	985	985	985	92
328	20241202	132500	131145224	985	985	985	985	1
329	20241202	132400	131144239	983	983	983	983	1
330	20241202	132300	131143256	984	985	985	984	2
331	20241202	132200	131141287	977	985	985	977	16650
332	20241202	132100	114829765	985	985	985	985	0
333	20241202	132000	114829765	985	985	985	985	1
334	20241202	131900	114828780	986	986	986	986	0
335	20241202	131800	114828780	986	986	986	986	1
336	20241202	131700	114827794	985	985	985	985	0
337	20241202	131600	114827794	985	985	985	985	193
338	20241202	131500	114637689	985	985	985	985	0
339	20241202	131400	114637689	985	985	985	985	0
340	20241202	131300	114637689	985	985	985	985	0
341	20241202	131200	114637689	985	985	985	985	0
342	20241202	131100	114637689	985	985	985	985	0
343	20241202	131000	114637689	985	985	985	985	0
344	20241202	130900	114637689	985	985	985	985	0
345	20241202	130800	114637689	985	985	985	985	6
346	20241202	130700	114631779	985	985	985	985	0
347	20241202	130600	114631779	985	985	985	985	3
348	20241202	130500	114628824	985	985	985	985	0
349	20241202	130400	114628824	985	985	985	985	0
350	20241202	130300	114628824	985	985	985	985	1
351	20241202	130200	114627839	984	984	984	984	0
352	20241202	130100	114627839	984	984	984	984	500
353	20241202	130000	114135839	984	984	984	984	0
354	20241202	125900	114135839	984	984	984	984	126
355	20241202	125800	114011855	984	984	984	984	875
356	20241202	125700	113150855	984	984	984	984	1
357	20241202	125600	113149871	983	983	983	983	0
358	20241202	125500	113149871	983	983	983	983	3718
359	20241202	125400	109495077	983	983	983	983	0
360	20241202	125300	109495077	983	983	983	983	0
361	20241202	125200	109495077	983	983	983	983	0
362	20241202	125100	109495077	983	983	983	983	301
363	20241202	125000	109199194	980	980	980	980	473
364	20241202	124900	108735654	983	983	983	983	0
365	20241202	124800	108735654	983	983	983	983	0
366	20241202	124700	108735654	983	982	983	982	11
367	20241202	124600	108724851	983	983	983	983	10
368	20241202	124500	108715021	983	983	983	983	0
369	20241202	124400	108715021	983	983	983	981	9
370	20241202	124300	108706188	981	981	981	980	2217
371	20241202	124200	106532404	983	983	983	983	0
372	20241202	124100	106532404	983	983	983	983	0
373	20241202	124000	106532404	983	983	983	983	0
374	20241202	123900	106532404	983	983	983	983	0
375	20241202	123800	106532404	983	983	983	983	0
376	20241202	123700	106532404	983	983	983	983	300
377	20241202	123600	106237504	983	983	983	983	0
378	20241202	123500	106237504	983	983	983	983	50
379	20241202	123400	106188354	983	983	983	983	100
380	20241202	123300	106090054	983	983	983	983	0
381	20241202	123200	106090054	983	983	983	983	0
382	20241202	123100	106090054	983	983	983	983	0
383	20241202	123000	106090054	983	983	983	983	0
384	20241202	122900	106090054	983	983	983	983	0
385	20241202	122800	106090054	983	983	983	983	0
386	20241202	122700	106090054	983	982	983	982	2
387	20241202	122600	106088089	983	983	983	983	1
388	20241202	122500	106087106	983	983	983	983	0
389	20241202	122400	106087106	983	983	983	983	0
390	20241202	122300	106087106	983	983	983	983	0
391	20241202	122200	106087106	983	983	983	983	1
392	20241202	122100	106086123	980	983	983	980	82
393	20241202	122000	106005733	983	983	983	983	0
394	20241202	121900	106005733	983	983	983	983	561
395	20241202	121800	105454270	983	983	983	983	1
396	20241202	121700	105453287	981	981	981	981	0
397	20241202	121600	105453287	981	981	981	981	0
398	20241202	121500	105453287	981	981	981	981	0
399	20241202	121400	105453287	981	981	981	981	0
400	20241202	121300	105453287	981	981	981	981	0
401	20241202	121200	105453287	981	981	981	981	0
402	20241202	121100	105453287	981	981	981	981	487
403	20241202	121000	104975540	981	981	981	981	1
404	20241202	120900	104974559	980	980	980	980	3769
405	20241202	120800	101280939	981	981	981	981	0
406	20241202	120700	101280939	981	981	981	981	0
407	20241202	120600	101280939	981	981	981	981	74
408	20241202	120500	101208345	981	981	981	981	0
409	20241202	120400	101208345	981	981	981	981	20
410	20241202	120300	101188725	981	981	981	981	100
411	20241202	120200	101090625	981	981	981	981	0
412	20241202	120100	101090625	981	981	981	981	667
413	20241202	120000	100436298	984	983	984	982	4214
414	20241202	115900	96298056	984	984	984	984	3
415	20241202	115800	96295104	984	984	984	984	12
416	20241202	115700	96283296	984	984	984	984	1
417	20241202	115600	96282312	983	983	983	983	1695
418	20241202	115500	94616127	984	984	984	984	0
419	20241202	115400	94616127	984	984	984	984	0
420	20241202	115300	94616127	984	984	984	984	0
421	20241202	115200	94616127	984	984	984	984	0
422	20241202	115100	94616127	984	983	984	983	26
423	20241202	115000	94590568	983	983	983	983	598
424	20241202	114900	94002734	983	983	983	983	2
425	20241202	114800	94000768	983	983	983	983	0
426	20241202	114700	94000768	983	983	983	983	0
427	20241202	114600	94000768	983	983	983	983	0
428	20241202	114500	94000768	983	983	983	983	0
429	20241202	114400	94000768	983	983	983	983	5
430	20241202	114300	93995853	983	983	983	983	0
431	20241202	114200	93995853	983	982	983	982	301
432	20241202	114100	93700270	983	983	983	983	0
433	20241202	114000	93700270	983	983	983	983	0
434	20241202	113900	93700270	983	983	983	983	0
435	20241202	113800	93700270	983	983	983	983	0
436	20241202	113700	93700270	983	983	983	983	0
437	20241202	113600	93700270	983	982	983	982	3
438	20241202	113500	93697323	983	983	983	983	0
439	20241202	113400	93697323	983	983	983	983	0
440	20241202	113300	93697323	983	983	983	983	0
441	20241202	113200	93697323	983	983	983	983	0
442	20241202	113100	93697323	983	983	983	983	0
443	20241202	113000	93697323	983	983	983	983	0
444	20241202	112900	93697323	983	983	983	983	0
445	20241202	112800	93697323	983	983	983	983	0
446	20241202	112700	93697323	983	983	983	983	3
447	20241202	112600	93694374	983	983	983	983	0
448	20241202	112500	93694374	983	983	983	983	0
449	20241202	112400	93694374	983	983	983	983	1
450	20241202	112300	93693391	980	980	980	980	0
451	20241202	112200	93693391	980	980	980	980	0
452	20241202	112100	93693391	980	980	980	980	85
453	20241202	112000	93610091	980	980	980	980	2714
454	20241202	111900	90950371	980	980	980	980	0
455	20241202	111800	90950371	980	979	980	979	351
456	20241202	111700	90606741	980	979	980	979	1487
457	20241202	111600	89150967	980	980	980	980	0
458	20241202	111500	89150967	980	980	980	979	1488
459	20241202	111400	87694183	980	980	980	980	2
460	20241202	111300	87692223	979	979	979	979	0
461	20241202	111200	87692223	979	979	979	979	0
462	20241202	111100	87692223	979	979	979	979	21
463	20241202	111000	87671664	979	979	979	979	2915
464	20241202	110900	84817879	979	979	979	979	0
465	20241202	110800	84817879	979	979	979	979	67
466	20241202	110700	84752286	979	980	980	979	3642
467	20241202	110600	81185268	979	979	979	979	0
468	20241202	110500	81185268	979	979	979	979	0
469	20241202	110400	81185268	979	979	979	979	150
470	20241202	110300	81038418	979	979	979	979	0
471	20241202	110200	81038418	979	979	979	979	0
472	20241202	110100	81038418	979	980	980	978	1250
473	20241202	110000	79815865	980	980	980	980	7
474	20241202	105900	79809005	983	983	983	983	9
475	20241202	105800	79800158	983	983	983	983	0
476	20241202	105700	79800158	983	983	983	983	1
477	20241202	105600	79799175	980	983	983	980	302
478	20241202	105500	79503209	983	978	983	978	68
479	20241202	105400	79436615	983	983	983	983	0
480	20241202	105300	79436615	983	983	983	983	1
481	20241202	105200	79435632	976	976	976	976	347
482	20241202	105100	79096960	982	982	982	982	1
483	20241202	105000	79095978	976	977	977	976	2030
484	20241202	104900	77114686	982	982	982	982	0
485	20241202	104800	77114686	982	977	982	977	3
486	20241202	104700	77111750	982	982	982	982	0
487	20241202	104600	77111750	982	982	982	982	5
488	20241202	104500	77106840	983	983	983	983	0
489	20241202	104400	77106840	983	977	983	976	1146
490	20241202	104300	75987203	980	980	980	980	1001
491	20241202	104200	75006223	980	980	980	980	0
492	20241202	104100	75006223	980	977	980	977	24
493	20241202	104000	74982717	977	977	977	977	100
494	20241202	103900	74885017	977	977	977	977	20
495	20241202	103800	74865477	977	977	977	977	3
496	20241202	103700	74862546	977	977	977	977	0
497	20241202	103600	74862546	977	974	977	973	1660
498	20241202	103500	73244805	974	972	974	972	4
499	20241202	103400	73240913	973	979	979	973	4361
500	20241202	103300	68996194	975	976	976	975	1000
501	20241202	103200	68021184	980	980	980	980	0
502	20241202	103100	68021184	980	980	980	980	6
503	20241202	103000	68015304	975	977	977	975	5361
504	20241202	102900	62786143	980	980	980	980	0
505	20241202	102800	62786143	980	980	980	980	0
506	20241202	102700	62786143	980	980	980	980	1
507	20241202	102600	62785163	977	977	980	977	701
508	20241202	102500	62100283	980	980	980	980	10
509	20241202	102400	62090483	981	977	981	976	1062
510	20241202	102300	61053712	977	979	979	977	3000
511	20241202	102200	58120812	982	980	982	980	626
512	20241202	102100	57507330	980	980	980	980	10
513	20241202	102000	57497530	982	982	982	982	0
514	20241202	101900	57497530	982	982	982	982	0
515	20241202	101800	57497530	982	980	982	980	501
516	20241202	101700	57006548	980	980	980	980	205
517	20241202	101600	56805648	980	982	982	980	198
518	20241202	101500	56611590	982	982	982	982	0
519	20241202	101400	56611590	982	982	982	982	0
520	20241202	101300	56611590	982	982	982	982	1
521	20241202	101200	56610608	980	980	980	980	9
522	20241202	101100	56601788	980	980	980	980	10
523	20241202	101000	56591988	980	980	980	980	20
524	20241202	100900	56572388	980	980	980	980	101
525	20241202	100800	56473408	984	980	984	980	385
526	20241202	100700	56096104	980	980	980	980	1848
527	20241202	100600	54285064	984	984	984	984	23
528	20241202	100500	54262432	984	984	984	984	1
529	20241202	100400	54261448	984	984	984	984	0
530	20241202	100300	54261448	984	984	984	984	0
531	20241202	100200	54261448	984	984	984	984	4
532	20241202	100100	54257512	984	980	984	980	112
533	20241202	100000	54147708	980	981	981	980	7899
534	20241202	095900	46406274	984	981	984	981	13
535	20241202	095800	46393518	981	981	981	981	0
536	20241202	095700	46393518	981	981	981	981	483
537	20241202	095600	45919695	981	981	981	981	6
538	20241202	095500	45913809	981	983	983	981	4499
539	20241202	095400	41496390	984	984	984	984	777
540	20241202	095300	40731822	983	983	983	983	0
541	20241202	095200	40731822	983	983	983	983	120
542	20241202	095100	40613862	983	983	983	983	94
543	20241202	095000	40521460	982	983	983	982	1521
544	20241202	094900	39026417	983	987	987	983	3544
545	20241202	094800	35542649	983	983	983	983	43
546	20241202	094700	35500380	987	987	987	987	900
547	20241202	094600	34612080	987	987	987	986	17
548	20241202	094500	34595311	987	987	987	987	5
549	20241202	094400	34590376	982	987	987	982	55
550	20241202	094300	34536320	987	987	987	987	0
551	20241202	094200	34536320	987	984	987	983	11764
552	20241202	094100	22971779	985	985	985	985	10
553	20241202	094000	22961929	985	985	985	985	0
554	20241202	093900	22961929	985	985	985	985	50
555	20241202	093800	22912679	985	985	985	985	0
556	20241202	093700	22912679	985	985	985	985	0
557	20241202	093600	22912679	985	985	985	985	430
558	20241202	093500	22489129	987	987	987	987	10
559	20241202	093400	22479259	985	985	985	985	1
560	20241202	093300	22478274	987	987	987	987	0
561	20241202	093200	22478274	987	987	987	987	10
562	20241202	093100	22468404	987	987	987	987	140
563	20241202	093000	22330224	987	987	987	987	45
564	20241202	092900	22285809	987	985	987	985	24
565	20241202	092800	22262167	987	987	987	987	0
566	20241202	092700	22262167	987	987	987	987	0
567	20241202	092600	22262167	987	987	987	987	159
568	20241202	092500	22105234	987	987	987	987	10
569	20241202	092400	22095364	987	987	987	987	0
570	20241202	092300	22095364	987	983	987	983	992
571	20241202	092200	21120224	988	988	988	988	5
572	20241202	092100	21115284	988	988	988	988	100
573	20241202	092000	21016484	988	985	988	983	10001
574	20241202	091900	11179497	985	985	985	985	150
575	20241202	091800	11031747	987	987	987	987	0
576	20241202	091700	11031747	987	987	987	987	1
577	20241202	091600	11030760	985	985	985	985	5005
578	20241202	091500	6100835	986	987	987	986	2270
579	20241202	091400	3861715	993	993	993	993	5
580	20241202	091300	3856750	994	990	994	990	3
581	20241202	091200	3853776	991	991	991	991	1280
582	20241202	091100	2585296	991	991	991	988	17
583	20241202	091000	2568484	991	991	991	991	0
584	20241202	090900	2568484	991	987	991	987	21
585	20241202	090800	2547677	991	991	991	991	10
586	20241202	090700	2537767	991	991	991	991	0
587	20241202	090600	2537767	991	991	991	991	1
588	20241202	090500	2536776	985	991	991	985	58
589	20241202	090400	2479405	991	990	991	990	166
590	20241202	090300	2315040	990	990	990	990	10
591	20241202	090200	2305140	991	991	991	991	50
592	20241202	090100	2255590	991	991	991	991	1006
593	20241202	090000	1258644	991	984	991	984	1278