KissMeData/322780/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211800	152528278	905	905	905	905	4489
3	20241203	211700	152528278	905	905	905	905	0
4	20241203	211600	152528278	905	905	905	905	0
5	20241203	211500	152528278	905	905	905	905	0
6	20241203	211400	152528278	905	905	905	905	0
7	20241203	211300	152528278	905	905	905	905	0
8	20241203	211200	152528278	905	905	905	905	0
9	20241203	211100	152528278	905	905	905	905	0
10	20241203	211000	152528278	905	905	905	905	0
11	20241203	210900	152528278	905	905	905	905	0
12	20241203	210800	152528278	905	905	905	905	0
13	20241203	210700	152528278	905	905	905	905	0
14	20241203	210600	152528278	905	905	905	905	0
15	20241203	210500	152528278	905	905	905	905	0
16	20241203	210400	152528278	905	905	905	905	0
17	20241203	210300	152528278	905	905	905	905	0
18	20241203	210200	152528278	905	905	905	905	0
19	20241203	210100	152528278	905	905	905	905	0
20	20241203	210000	152528278	905	905	905	905	0
21	20241203	205900	152528278	905	905	905	905	0
22	20241203	205800	152528278	905	905	905	905	0
23	20241203	205700	152528278	905	905	905	905	0
24	20241203	205600	152528278	905	905	905	905	0
25	20241203	205500	152528278	905	905	905	905	0
26	20241203	205400	152528278	905	905	905	905	0
27	20241203	205300	152528278	905	905	905	905	0
28	20241203	205200	152528278	905	905	905	905	0
29	20241203	205100	152528278	905	905	905	905	0
30	20241203	205000	152528278	905	905	905	905	0
31	20241203	204900	152528278	905	905	905	905	0
32	20241203	204800	152528278	905	905	905	905	4489
33	20241203	204700	152528278	905	905	905	905	0
34	20241203	204600	152528278	905	905	905	905	0
35	20241203	204500	152528278	905	905	905	905	0
36	20241203	204400	152528278	905	905	905	905	0
37	20241203	204300	152528278	905	905	905	905	0
38	20241203	204200	152528278	905	905	905	905	0
39	20241203	204100	152528278	905	905	905	905	0
40	20241203	204000	152528278	905	905	905	905	0
41	20241203	203900	152528278	905	905	905	905	0
42	20241203	203800	152528278	905	905	905	905	0
43	20241203	203700	152528278	905	905	905	905	0
44	20241203	203600	152528278	905	905	905	905	0
45	20241203	203500	152528278	905	905	905	905	0
46	20241203	203400	152528278	905	905	905	905	0
47	20241203	203300	152528278	905	905	905	905	0
48	20241203	203200	152528278	905	905	905	905	0
49	20241203	203100	152528278	905	905	905	905	0
50	20241203	203000	152528278	905	905	905	905	0
51	20241203	202900	152528278	905	905	905	905	0
52	20241203	202800	152528278	905	905	905	905	0
53	20241203	202700	152528278	905	905	905	905	0
54	20241203	202600	152528278	905	905	905	905	0
55	20241203	202500	152528278	905	905	905	905	0
56	20241203	202400	152528278	905	905	905	905	0
57	20241203	202300	152528278	905	905	905	905	0
58	20241203	202200	152528278	905	905	905	905	0
59	20241203	202100	152528278	905	905	905	905	0
60	20241203	202000	152528278	905	905	905	905	0
61	20241203	201900	152528278	905	905	905	905	0
62	20241203	201800	152528278	905	905	905	905	4489
63	20241203	201700	152528278	905	905	905	905	0
64	20241203	201600	152528278	905	905	905	905	0
65	20241203	201500	152528278	905	905	905	905	0
66	20241203	201400	152528278	905	905	905	905	0
67	20241203	201300	152528278	905	905	905	905	0
68	20241203	201200	152528278	905	905	905	905	0
69	20241203	201100	152528278	905	905	905	905	0
70	20241203	201000	152528278	905	905	905	905	0
71	20241203	200900	152528278	905	905	905	905	0
72	20241203	200800	152528278	905	905	905	905	0
73	20241203	200700	152528278	905	905	905	905	0
74	20241203	200600	152528278	905	905	905	905	0
75	20241203	200500	152528278	905	905	905	905	0
76	20241203	200400	152528278	905	905	905	905	0
77	20241203	200300	152528278	905	905	905	905	0
78	20241203	200200	152528278	905	905	905	905	0
79	20241203	200100	152528278	905	905	905	905	0
80	20241203	200000	152528278	905	905	905	905	0
81	20241203	195900	152528278	905	905	905	905	0
82	20241203	195800	152528278	905	905	905	905	0
83	20241203	195700	152528278	905	905	905	905	0
84	20241203	195600	152528278	905	905	905	905	0
85	20241203	195500	152528278	905	905	905	905	0
86	20241203	195400	152528278	905	905	905	905	0
87	20241203	195300	152528278	905	905	905	905	0
88	20241203	195200	152528278	905	905	905	905	0
89	20241203	195100	152528278	905	905	905	905	0
90	20241203	195000	152528278	905	905	905	905	0
91	20241203	194900	152528278	905	905	905	905	0
92	20241203	194800	152528278	905	905	905	905	4489
93	20241203	194700	152528278	905	905	905	905	0
94	20241203	194600	152528278	905	905	905	905	0
95	20241203	194500	152528278	905	905	905	905	0
96	20241203	194400	152528278	905	905	905	905	0
97	20241203	194300	152528278	905	905	905	905	0
98	20241203	194200	152528278	905	905	905	905	0
99	20241203	194100	152528278	905	905	905	905	0
100	20241203	194000	152528278	905	905	905	905	0
101	20241203	193900	152528278	905	905	905	905	0
102	20241203	193800	152528278	905	905	905	905	0
103	20241203	193700	152528278	905	905	905	905	0
104	20241203	193600	152528278	905	905	905	905	0
105	20241203	193500	152528278	905	905	905	905	0
106	20241203	193400	152528278	905	905	905	905	0
107	20241203	193300	152528278	905	905	905	905	0
108	20241203	193200	152528278	905	905	905	905	0
109	20241203	193100	152528278	905	905	905	905	0
110	20241203	193000	152528278	905	905	905	905	0
111	20241203	192900	152528278	905	905	905	905	0
112	20241203	192800	152528278	905	905	905	905	0
113	20241203	192700	152528278	905	905	905	905	0
114	20241203	192600	152528278	905	905	905	905	0
115	20241203	192500	152528278	905	905	905	905	0
116	20241203	192400	152528278	905	905	905	905	0
117	20241203	192300	152528278	905	905	905	905	0
118	20241203	192200	152528278	905	905	905	905	0
119	20241203	192100	152528278	905	905	905	905	0
120	20241203	192000	152528278	905	905	905	905	0
121	20241203	191900	152528278	905	905	905	905	0
122	20241203	191800	152528278	905	905	905	905	4489
123	20241203	191700	152528278	905	905	905	905	0
124	20241203	191600	152528278	905	905	905	905	0
125	20241203	191500	152528278	905	905	905	905	0
126	20241203	191400	152528278	905	905	905	905	0
127	20241203	191300	152528278	905	905	905	905	0
128	20241203	191200	152528278	905	905	905	905	0
129	20241203	191100	152528278	905	905	905	905	0
130	20241203	191000	152528278	905	905	905	905	0
131	20241203	190900	152528278	905	905	905	905	0
132	20241203	190800	152528278	905	905	905	905	0
133	20241203	190700	152528278	905	905	905	905	0
134	20241203	190600	152528278	905	905	905	905	0
135	20241203	190500	152528278	905	905	905	905	0
136	20241203	190400	152528278	905	905	905	905	0
137	20241203	190300	152528278	905	905	905	905	0
138	20241203	190200	152528278	905	905	905	905	0
139	20241203	190100	152528278	905	905	905	905	0
140	20241203	190000	152528278	905	905	905	905	0
141	20241203	185900	152528278	905	905	905	905	0
142	20241203	185800	152528278	905	905	905	905	0
143	20241203	185700	152528278	905	905	905	905	0
144	20241203	185600	152528278	905	905	905	905	0
145	20241203	185500	152528278	905	905	905	905	0
146	20241203	185400	152528278	905	905	905	905	0
147	20241203	185300	152528278	905	905	905	905	0
148	20241203	185200	152528278	905	905	905	905	0
149	20241203	185100	152528278	905	905	905	905	0
150	20241203	185000	152528278	905	905	905	905	0
151	20241203	184900	152528278	905	905	905	905	0
152	20241203	184800	152528278	905	905	905	905	4489
153	20241203	184700	152528278	905	905	905	905	0
154	20241203	184600	152528278	905	905	905	905	0
155	20241203	184500	152528278	905	905	905	905	0
156	20241203	184400	152528278	905	905	905	905	0
157	20241203	184300	152528278	905	905	905	905	0
158	20241203	184200	152528278	905	905	905	905	0
159	20241203	184100	152528278	905	905	905	905	0
160	20241203	184000	152528278	905	905	905	905	0
161	20241203	183900	152528278	905	905	905	905	0
162	20241203	183800	152528278	905	905	905	905	0
163	20241203	183700	152528278	905	905	905	905	0
164	20241203	183600	152528278	905	905	905	905	0
165	20241203	183500	152528278	905	905	905	905	0
166	20241203	183400	152528278	905	905	905	905	0
167	20241203	183300	152528278	905	905	905	905	0
168	20241203	183200	152528278	905	905	905	905	0
169	20241203	183100	152528278	905	905	905	905	0
170	20241203	183000	152528278	905	905	905	905	0
171	20241203	182900	152528278	905	905	905	905	0
172	20241203	182800	152528278	905	905	905	905	0
173	20241203	182700	152528278	905	905	905	905	0
174	20241203	182600	152528278	905	905	905	905	0
175	20241203	182500	152528278	905	905	905	905	0
176	20241203	182400	152528278	905	905	905	905	0
177	20241203	182300	152528278	905	905	905	905	0
178	20241203	182200	152528278	905	905	905	905	0
179	20241203	182100	152528278	905	905	905	905	0
180	20241203	182000	152528278	905	905	905	905	0
181	20241203	181900	152528278	905	905	905	905	0
182	20241203	181800	152528278	905	905	905	905	4489
183	20241203	181700	152528278	905	905	905	905	0
184	20241203	181600	152528278	905	905	905	905	0
185	20241203	181500	152528278	905	905	905	905	0
186	20241203	181400	152528278	905	905	905	905	0
187	20241203	181300	152528278	905	905	905	905	0
188	20241203	181200	152528278	905	905	905	905	0
189	20241203	181100	152528278	905	905	905	905	0
190	20241203	181000	152528278	905	905	905	905	0
191	20241203	180900	152528278	905	905	905	905	0
192	20241203	180800	152528278	905	905	905	905	0
193	20241203	180700	152528278	905	905	905	905	0
194	20241203	180600	152528278	905	905	905	905	0
195	20241203	180500	152528278	905	905	905	905	0
196	20241203	180400	152528278	905	905	905	905	0
197	20241203	180300	152528278	905	905	905	905	0
198	20241203	180200	152528278	905	905	905	905	0
199	20241203	180100	152528278	905	905	905	905	0
200	20241203	180000	152528278	905	905	905	905	0
201	20241203	175900	152528278	905	905	905	905	0
202	20241203	175800	152528278	905	905	905	905	0
203	20241203	175700	152528278	905	905	905	905	0
204	20241203	175600	152528278	905	905	905	905	0
205	20241203	175500	152528278	905	905	905	905	0
206	20241203	175400	152528278	905	905	905	905	0
207	20241203	175300	152528278	905	905	905	905	0
208	20241203	175200	152528278	905	905	905	905	0
209	20241203	175100	152528278	905	905	905	905	0
210	20241203	175000	152528278	905	905	905	905	0
211	20241203	174900	152528278	905	905	905	905	0
212	20241203	174800	152528278	905	905	905	905	4489
213	20241203	174700	152528278	905	905	905	905	0
214	20241203	174600	152528278	905	905	905	905	0
215	20241203	174500	152528278	905	905	905	905	0
216	20241203	174400	152528278	905	905	905	905	0
217	20241203	174300	152528278	905	905	905	905	0
218	20241203	174200	152528278	905	905	905	905	0
219	20241203	174100	152528278	905	905	905	905	0
220	20241203	174000	152528278	905	905	905	905	0
221	20241203	173900	152528278	905	905	905	905	0
222	20241203	173800	152528278	905	905	905	905	0
223	20241203	173700	152528278	905	905	905	905	0
224	20241203	173600	152528278	905	905	905	905	0
225	20241203	173500	152528278	905	905	905	905	0
226	20241203	173400	152528278	905	905	905	905	0
227	20241203	173300	152528278	905	905	905	905	0
228	20241203	173200	152528278	905	905	905	905	0
229	20241203	173100	152528278	905	905	905	905	0
230	20241203	173000	152528278	905	905	905	905	0
231	20241203	172900	152528278	905	905	905	905	0
232	20241203	172800	152528278	905	905	905	905	0
233	20241203	172700	152528278	905	905	905	905	0
234	20241203	172600	152528278	905	905	905	905	0
235	20241203	172500	152528278	905	905	905	905	0
236	20241203	172400	152528278	905	905	905	905	0
237	20241203	172300	152528278	905	905	905	905	0
238	20241203	172200	152528278	905	905	905	905	0
239	20241203	172100	152528278	905	905	905	905	0
240	20241203	172000	152528278	905	905	905	905	0
241	20241203	171900	152528278	905	905	905	905	0
242	20241203	171800	152528278	905	905	905	905	4489
243	20241203	171700	152528278	905	905	905	905	0
244	20241203	171600	152528278	905	905	905	905	0
245	20241203	171500	152528278	905	905	905	905	0
246	20241203	171400	152528278	905	905	905	905	0
247	20241203	171300	152528278	905	905	905	905	0
248	20241203	171200	152528278	905	905	905	905	0
249	20241203	171100	152528278	905	905	905	905	0
250	20241203	171000	152528278	905	905	905	905	0
251	20241203	170900	152528278	905	905	905	905	0
252	20241203	170800	152528278	905	905	905	905	0
253	20241203	170700	152528278	905	905	905	905	0
254	20241203	170600	152528278	905	905	905	905	0
255	20241203	170500	152528278	905	905	905	905	0
256	20241203	170400	152528278	905	905	905	905	0
257	20241203	170300	152528278	905	905	905	905	0
258	20241203	170200	152528278	905	905	905	905	0
259	20241203	170100	152528278	905	905	905	905	0
260	20241203	170000	152528278	905	905	905	905	0
261	20241203	165900	152528278	905	905	905	905	0
262	20241203	165800	152528278	905	905	905	905	0
263	20241203	165700	152528278	905	905	905	905	0
264	20241203	165600	152528278	905	905	905	905	0
265	20241203	165500	152528278	905	905	905	905	0
266	20241203	165400	152528278	905	905	905	905	0
267	20241203	165300	152528278	905	905	905	905	0
268	20241203	165200	152528278	905	905	905	905	0
269	20241203	165100	152528278	905	905	905	905	0
270	20241203	165000	152528278	905	905	905	905	0
271	20241203	164900	152528278	905	905	905	905	0
272	20241203	164800	152528278	905	905	905	905	4489
273	20241203	164700	152528278	905	905	905	905	0
274	20241203	164600	152528278	905	905	905	905	0
275	20241203	164500	152528278	905	905	905	905	0
276	20241203	164400	152528278	905	905	905	905	0
277	20241203	164300	152528278	905	905	905	905	0
278	20241203	164200	152528278	905	905	905	905	0
279	20241203	164100	152528278	905	905	905	905	0
280	20241203	164000	152528278	905	905	905	905	0
281	20241203	163900	152528278	905	905	905	905	0
282	20241203	163800	152528278	905	905	905	905	0
283	20241203	163700	152528278	905	905	905	905	0
284	20241203	163600	152528278	905	905	905	905	0
285	20241203	163500	152528278	905	905	905	905	0
286	20241203	163400	152528278	905	905	905	905	0
287	20241203	163300	152528278	905	905	905	905	0
288	20241203	163200	152528278	905	905	905	905	0
289	20241203	163100	152528278	905	905	905	905	0
290	20241203	163000	152528278	905	905	905	905	0
291	20241203	162900	152528278	905	905	905	905	0
292	20241203	162800	152528278	905	905	905	905	0
293	20241203	162700	152528278	905	905	905	905	0
294	20241203	162600	152528278	905	905	905	905	0
295	20241203	162500	152528278	905	905	905	905	0
296	20241203	162400	152528278	905	905	905	905	0
297	20241203	162300	152528278	905	905	905	905	0
298	20241203	162200	152528278	905	905	905	905	0
299	20241203	162100	152528278	905	905	905	905	0
300	20241203	162000	152528278	905	905	905	905	0
301	20241203	161900	152528278	905	905	905	905	0
302	20241203	161800	152528278	905	905	905	905	4489
303	20241203	161700	152528278	905	905	905	905	0
304	20241203	161600	152528278	905	905	905	905	0
305	20241203	161500	152528278	905	905	905	905	0
306	20241203	161400	152528278	905	905	905	905	0
307	20241203	161300	152528278	905	905	905	905	0
308	20241203	161200	152528278	905	905	905	905	0
309	20241203	161100	152528278	905	905	905	905	0
310	20241203	161000	152528278	905	905	905	905	0
311	20241203	160900	152528278	905	905	905	905	0
312	20241203	160800	152528278	905	905	905	905	0
313	20241203	160700	152528278	905	905	905	905	0
314	20241203	160600	152528278	905	905	905	905	0
315	20241203	160500	152528278	905	905	905	905	0
316	20241203	160400	152528278	905	905	905	905	0
317	20241203	160300	152528278	905	905	905	905	0
318	20241203	160200	152528278	905	905	905	905	0
319	20241203	160100	152528278	905	905	905	905	0
320	20241203	160000	152528278	905	905	905	905	0
321	20241203	155900	152528278	905	905	905	905	0
322	20241203	155800	152528278	905	905	905	905	0
323	20241203	155700	152528278	905	905	905	905	0
324	20241203	155600	152528278	905	905	905	905	0
325	20241203	155500	152528278	905	905	905	905	0
326	20241203	155400	152528278	905	905	905	905	0
327	20241203	155300	152528278	905	905	905	905	0
328	20241203	155200	152528278	905	905	905	905	0
329	20241203	155100	152528278	905	905	905	905	0
330	20241203	155000	152528278	905	905	905	905	0
331	20241203	154900	152528278	905	905	905	905	0
332	20241203	154800	152528278	905	905	905	905	4489
333	20241203	154700	152528278	905	905	905	905	0
334	20241203	154600	152528278	905	905	905	905	0
335	20241203	154500	152528278	905	905	905	905	0
336	20241203	154400	152528278	905	905	905	905	0
337	20241203	154300	152528278	905	905	905	905	0
338	20241203	154200	152528278	905	905	905	905	0
339	20241203	154100	152528278	905	905	905	905	0
340	20241203	154000	152528278	905	905	905	905	0
341	20241203	153900	152528278	905	905	905	905	0
342	20241203	153800	152528278	905	905	905	905	0
343	20241203	153700	152528278	905	905	905	905	0
344	20241203	153600	152528278	905	905	905	905	0
345	20241203	153500	152528278	905	905	905	905	0
346	20241203	153400	152528278	905	905	905	905	0
347	20241203	153300	152528278	905	905	905	905	0
348	20241203	153200	152528278	905	905	905	905	0
349	20241203	153100	152528278	905	905	905	905	0
350	20241203	153000	152528278	905	905	905	905	4489
351	20241203	152900	148465733	906	906	906	906	0
352	20241203	152800	148465733	906	906	906	906	0
353	20241203	152700	148465733	906	906	906	906	0
354	20241203	152600	148465733	906	906	906	906	0
355	20241203	152500	148465733	906	906	906	906	0
356	20241203	152400	148465733	906	906	906	906	0
357	20241203	152300	148465733	906	906	906	906	0
358	20241203	152200	148465733	906	906	906	906	0
359	20241203	152100	148465733	906	906	906	906	0
360	20241203	152000	148465733	906	906	906	906	0
361	20241203	151900	148465733	906	906	906	906	375
362	20241203	151800	148125983	905	905	905	905	13
363	20241203	151700	148114218	905	905	905	905	9
364	20241203	151600	148106073	907	907	907	907	0
365	20241203	151500	148106073	907	907	907	907	0
366	20241203	151400	148106073	907	907	907	907	976
367	20241203	151300	147220841	907	907	907	907	2524
368	20241203	151200	144931573	907	907	907	907	0
369	20241203	151100	144931573	907	907	907	907	1
370	20241203	151000	144930666	903	903	903	903	56
371	20241203	150900	144880098	906	906	906	906	1500
372	20241203	150800	143521098	906	906	906	906	100
373	20241203	150700	143430498	907	907	907	907	0
374	20241203	150600	143430498	907	907	907	907	0
375	20241203	150500	143430498	907	907	907	907	0
376	20241203	150400	143430498	907	907	907	907	0
377	20241203	150300	143430498	907	907	907	907	0
378	20241203	150200	143430498	907	904	907	901	351
379	20241203	150100	143113791	904	904	904	904	0
380	20241203	150000	143113791	904	905	905	904	1001
381	20241203	145900	142208886	908	907	908	907	68
382	20241203	145800	142147143	904	904	904	904	1
383	20241203	145700	142146239	905	905	905	905	0
384	20241203	145600	142146239	905	905	905	905	658
385	20241203	145500	141550749	905	909	909	905	590
386	20241203	145400	141014823	910	910	910	910	0
387	20241203	145300	141014823	910	910	910	910	0
388	20241203	145200	141014823	910	910	910	910	0
389	20241203	145100	141014823	910	910	910	910	0
390	20241203	145000	141014823	910	905	910	905	131
391	20241203	144900	140895944	910	910	910	910	0
392	20241203	144800	140895944	910	910	910	910	0
393	20241203	144700	140895944	910	910	910	910	0
394	20241203	144600	140895944	910	910	910	910	1000
395	20241203	144500	139985944	904	904	904	904	50
396	20241203	144400	139940744	910	910	910	910	0
397	20241203	144300	139940744	910	910	910	905	10202
398	20241203	144200	130706065	910	910	910	910	734
399	20241203	144100	130038125	910	907	910	907	957
400	20241203	144000	129169167	907	907	907	907	0
401	20241203	143900	129169167	907	908	908	907	1144
402	20241203	143800	128130510	909	909	909	909	201
403	20241203	143700	127947801	909	909	909	909	1
404	20241203	143600	127946892	910	910	910	910	165
405	20241203	143500	127796742	909	909	909	909	11
406	20241203	143400	127786743	910	910	910	910	0
407	20241203	143300	127786743	910	910	910	910	1
408	20241203	143200	127785833	908	907	908	907	10028
409	20241203	143100	118684281	907	907	907	907	0
410	20241203	143000	118684281	907	906	907	906	593
411	20241203	142900	118146513	907	907	907	907	0
412	20241203	142800	118146513	907	907	907	907	0
413	20241203	142700	118146513	907	906	907	906	6599
414	20241203	142600	112166719	906	906	906	906	1
415	20241203	142500	112165813	905	905	905	905	0
416	20241203	142400	112165813	905	905	905	905	261
417	20241203	142300	111929608	905	905	906	905	1509
418	20241203	142200	110563448	905	905	905	905	65
419	20241203	142100	110504623	904	904	904	904	900
420	20241203	142000	109691023	904	904	904	904	500
421	20241203	141900	109239023	904	904	904	904	352
422	20241203	141800	108920815	906	906	906	906	0
423	20241203	141700	108920815	906	906	906	906	187
424	20241203	141600	108751393	907	906	907	906	522
425	20241203	141500	108278361	906	906	906	906	0
426	20241203	141400	108278361	906	906	906	906	865
427	20241203	141300	107494671	897	904	905	897	8894
428	20241203	141200	99455511	903	902	903	902	2500
429	20241203	141100	97198065	900	900	900	900	0
430	20241203	141000	97198065	900	900	900	900	388
431	20241203	140900	96848865	902	902	902	902	0
432	20241203	140800	96848865	902	902	902	902	66
433	20241203	140700	96789333	901	901	901	901	37
434	20241203	140600	96755996	902	902	902	902	0
435	20241203	140500	96755996	902	902	902	902	0
436	20241203	140400	96755996	902	902	902	902	11
437	20241203	140300	96746074	902	902	902	902	0
438	20241203	140200	96746074	902	902	902	902	0
439	20241203	140100	96746074	902	902	902	902	0
440	20241203	140000	96746074	902	902	902	902	0
441	20241203	135900	96746074	902	902	902	902	0
442	20241203	135800	96746074	902	902	902	902	0
443	20241203	135700	96746074	902	902	902	902	0
444	20241203	135600	96746074	902	902	902	902	0
445	20241203	135500	96746074	902	902	902	902	0
446	20241203	135400	96746074	902	900	902	900	66
447	20241203	135300	96686634	897	897	897	897	148
448	20241203	135200	96553878	900	899	900	899	15
449	20241203	135100	96540392	897	900	900	897	46
450	20241203	135000	96499127	897	897	897	897	10
451	20241203	134900	96490157	897	897	897	897	0
452	20241203	134800	96490157	897	900	900	897	2
453	20241203	134700	96488360	903	903	903	903	1
454	20241203	134600	96487457	903	903	903	903	0
455	20241203	134500	96487457	903	903	903	903	1
456	20241203	134400	96486554	897	897	897	897	200
457	20241203	134300	96307154	903	903	903	903	0
458	20241203	134200	96307154	903	903	903	903	0
459	20241203	134100	96307154	903	903	903	903	0
460	20241203	134000	96307154	903	903	903	903	66
461	20241203	133900	96247556	897	897	897	897	0
462	20241203	133800	96247556	897	897	897	897	0
463	20241203	133700	96247556	897	897	897	897	0
464	20241203	133600	96247556	897	897	897	897	0
465	20241203	133500	96247556	897	897	897	897	1000
466	20241203	133400	95350556	897	897	897	897	45
467	20241203	133300	95310191	897	897	897	897	100
468	20241203	133200	95220491	903	903	903	903	0
469	20241203	133100	95220491	903	903	903	903	0
470	20241203	133000	95220491	903	903	903	903	1
471	20241203	132900	95219588	897	903	903	897	2
472	20241203	132800	95217788	897	897	897	897	0
473	20241203	132700	95217788	897	903	903	897	62
474	20241203	132600	95162102	903	903	903	903	66
475	20241203	132500	95102504	897	897	897	897	100
476	20241203	132400	95012804	897	897	897	897	0
477	20241203	132300	95012804	897	897	897	897	0
478	20241203	132200	95012804	897	897	897	897	0
479	20241203	132100	95012804	897	897	897	897	95
480	20241203	132000	94927589	897	898	898	897	40
481	20241203	131900	94891684	903	903	903	903	0
482	20241203	131800	94891684	903	903	903	903	0
483	20241203	131700	94891684	903	898	903	898	6
484	20241203	131600	94886291	903	903	903	903	0
485	20241203	131500	94886291	903	903	903	903	0
486	20241203	131400	94886291	903	903	903	903	0
487	20241203	131300	94886291	903	903	903	903	0
488	20241203	131200	94886291	903	903	903	903	66
489	20241203	131100	94826693	900	900	900	900	0
490	20241203	131000	94826693	900	900	900	900	0
491	20241203	130900	94826693	900	900	900	900	0
492	20241203	130800	94826693	900	900	900	900	0
493	20241203	130700	94826693	900	900	900	900	0
494	20241203	130600	94826693	900	900	900	900	40
495	20241203	130500	94790693	903	903	903	903	0
496	20241203	130400	94790693	903	900	903	900	8
497	20241203	130300	94783490	900	900	900	900	5
498	20241203	130200	94778990	904	904	904	904	0
499	20241203	130100	94778990	904	904	904	904	0
500	20241203	130000	94778990	904	904	904	904	0
501	20241203	125900	94778990	904	904	904	904	0
502	20241203	125800	94778990	904	904	904	904	66
503	20241203	125700	94719326	904	904	904	904	0
504	20241203	125600	94719326	904	904	904	904	0
505	20241203	125500	94719326	904	904	904	904	0
506	20241203	125400	94719326	904	904	904	904	0
507	20241203	125300	94719326	904	904	904	904	0
508	20241203	125200	94719326	904	903	904	903	3727
509	20241203	125100	91350300	903	903	903	903	0
510	20241203	125000	91350300	903	903	903	903	0
511	20241203	124900	91350300	903	902	903	902	1000
512	20241203	124800	90447400	903	903	903	903	0
513	20241203	124700	90447400	903	903	903	903	0
514	20241203	124600	90447400	903	903	903	903	0
515	20241203	124500	90447400	903	903	903	903	0
516	20241203	124400	90447400	903	900	903	900	68
517	20241203	124300	90386131	898	898	898	898	0
518	20241203	124200	90386131	898	898	898	898	0
519	20241203	124100	90386131	898	898	898	898	170
520	20241203	124000	90233471	903	903	903	903	0
521	20241203	123900	90233471	903	903	903	903	0
522	20241203	123800	90233471	903	903	903	903	0
523	20241203	123700	90233471	903	903	903	903	0
524	20241203	123600	90233471	903	903	903	903	0
525	20241203	123500	90233471	903	903	903	903	10
526	20241203	123400	90224441	904	904	904	904	0
527	20241203	123300	90224441	904	904	904	904	2
528	20241203	123200	90222633	898	898	898	898	0
529	20241203	123100	90222633	898	898	898	898	40
530	20241203	123000	90186713	904	904	904	904	66
531	20241203	122900	90127049	904	904	904	904	0
532	20241203	122800	90127049	904	904	904	904	1
533	20241203	122700	90126145	898	898	898	898	298
534	20241203	122600	89858541	898	898	898	898	240
535	20241203	122500	89643021	898	898	898	898	1500
536	20241203	122400	88296021	904	904	904	904	0
537	20241203	122300	88296021	904	904	904	904	114
538	20241203	122200	88192965	904	904	904	904	0
539	20241203	122100	88192965	904	904	904	904	0
540	20241203	122000	88192965	904	904	904	904	0
541	20241203	121900	88192965	904	904	904	904	0
542	20241203	121800	88192965	904	904	904	904	0
543	20241203	121700	88192965	904	904	904	904	0
544	20241203	121600	88192965	904	904	904	904	66
545	20241203	121500	88133301	904	904	904	904	220
546	20241203	121400	87934421	903	903	903	903	79
547	20241203	121300	87863084	904	904	904	904	0
548	20241203	121200	87863084	904	904	904	904	0
549	20241203	121100	87863084	904	904	904	904	0
550	20241203	121000	87863084	904	904	904	904	0
551	20241203	120900	87863084	904	904	904	904	0
552	20241203	120800	87863084	904	904	904	904	1
553	20241203	120700	87862180	897	897	897	897	0
554	20241203	120600	87862180	897	897	897	897	0
555	20241203	120500	87862180	897	897	897	897	112
556	20241203	120400	87761716	904	904	904	904	0
557	20241203	120300	87761716	904	904	904	904	0
558	20241203	120200	87761716	904	904	904	904	66
559	20241203	120100	87702052	897	897	897	897	0
560	20241203	120000	87702052	897	897	897	897	23
561	20241203	115900	87681421	904	904	904	904	55
562	20241203	115800	87631701	904	904	904	904	112
563	20241203	115700	87530453	904	904	904	904	1
564	20241203	115600	87529549	897	897	897	897	0
565	20241203	115500	87529549	897	897	897	897	0
566	20241203	115400	87529549	897	897	897	897	647
567	20241203	115300	86949190	904	904	904	904	0
568	20241203	115200	86949190	904	904	904	904	0
569	20241203	115100	86949190	904	904	904	904	0
570	20241203	115000	86949190	904	904	904	904	0
571	20241203	114900	86949190	904	904	904	904	0
572	20241203	114800	86949190	904	904	904	904	88
573	20241203	114700	86869638	904	904	904	904	50
574	20241203	114600	86824438	904	904	904	904	260
575	20241203	114500	86589398	904	903	904	903	650
576	20241203	114400	86001818	899	899	899	899	129
577	20241203	114300	85885847	904	904	904	904	0
578	20241203	114200	85885847	904	904	904	904	0
579	20241203	114100	85885847	904	904	904	904	0
580	20241203	114000	85885847	904	904	904	904	0
581	20241203	113900	85885847	904	904	904	904	0
582	20241203	113800	85885847	904	904	904	904	0
583	20241203	113700	85885847	904	904	904	904	320
584	20241203	113600	85596567	905	897	905	897	2001
585	20241203	113500	83788821	895	892	895	892	1977
586	20241203	113400	82022748	890	889	890	889	1018
587	20241203	113300	81117228	890	890	890	890	0
588	20241203	113200	81117228	890	890	890	890	0
589	20241203	113100	81117228	890	890	890	890	0
590	20241203	113000	81117228	890	889	890	889	400
591	20241203	112900	80761602	889	889	889	889	0
592	20241203	112800	80761602	889	889	889	889	0
593	20241203	112700	80761602	889	889	889	889	0
594	20241203	112600	80761602	889	889	889	889	0
595	20241203	112500	80761602	889	889	889	889	0
596	20241203	112400	80761602	889	889	889	889	0
597	20241203	112300	80761602	889	889	889	889	0
598	20241203	112200	80761602	889	889	889	889	0
599	20241203	112100	80761602	889	889	889	889	60
600	20241203	112000	80708262	889	889	889	889	66
601	20241203	111900	80649588	889	889	889	889	540
602	20241203	111800	80169528	888	888	888	888	158
603	20241203	111700	80029224	888	888	888	888	2596
604	20241203	111600	77723976	888	888	888	888	56
605	20241203	111500	77674248	888	888	888	888	0
606	20241203	111400	77674248	888	888	888	888	0
607	20241203	111300	77674248	888	888	888	888	0
608	20241203	111200	77674248	888	888	888	888	0
609	20241203	111100	77674248	888	887	888	887	1907
610	20241203	111000	75980839	888	888	888	888	0
611	20241203	110900	75980839	888	888	888	888	0
612	20241203	110800	75980839	888	888	888	888	1000
613	20241203	110700	75092839	888	888	888	888	0
614	20241203	110600	75092839	888	888	888	888	66
615	20241203	110500	75034231	888	886	888	885	244
616	20241203	110400	74818139	883	883	883	883	0
617	20241203	110300	74818139	883	887	887	882	1333
618	20241203	110200	73638542	889	889	889	889	0
619	20241203	110100	73638542	889	889	889	889	0
620	20241203	110000	73638542	889	889	889	889	0
621	20241203	105900	73638542	889	889	889	889	10
622	20241203	105800	73629652	885	885	885	885	204
623	20241203	105700	73449112	889	889	889	889	0
624	20241203	105600	73449112	889	889	889	889	0
625	20241203	105500	73449112	889	889	889	889	0
626	20241203	105400	73449112	889	889	889	889	0
627	20241203	105300	73449112	889	889	889	889	0
628	20241203	105200	73449112	889	889	889	889	66
629	20241203	105100	73390438	889	889	889	889	0
630	20241203	105000	73390438	889	889	889	889	0
631	20241203	104900	73390438	889	889	889	889	737
632	20241203	104800	72735245	889	889	889	889	0
633	20241203	104700	72735245	889	888	889	888	660
634	20241203	104600	72148510	887	886	887	886	1057
635	20241203	104500	71211585	886	886	886	886	1
636	20241203	104400	71210699	882	882	882	882	0
637	20241203	104300	71210699	882	882	882	882	0
638	20241203	104200	71210699	882	881	882	881	434
639	20241203	104100	70828232	880	880	880	880	0
640	20241203	104000	70828232	880	880	880	880	51
641	20241203	103900	70783352	880	880	880	880	72
642	20241203	103800	70719992	880	880	880	880	66
643	20241203	103700	70661912	881	881	881	881	10
644	20241203	103600	70653102	881	881	881	881	0
645	20241203	103500	70653102	881	876	881	876	901
646	20241203	103400	69863821	886	879	887	876	571
647	20241203	103300	69362605	887	881	887	879	865
648	20241203	103200	68600842	889	889	889	889	0
649	20241203	103100	68600842	889	889	889	889	0
650	20241203	103000	68600842	889	888	889	881	14464
651	20241203	102900	55856333	890	890	890	890	1
652	20241203	102800	55855443	888	888	888	888	0
653	20241203	102700	55855443	888	888	888	888	0
654	20241203	102600	55855443	888	887	888	887	1246
655	20241203	102500	54749136	888	888	888	888	0
656	20241203	102400	54749136	888	888	888	888	1
657	20241203	102300	54748248	887	887	887	887	0
658	20241203	102200	54748248	887	887	887	887	900
659	20241203	102100	53949948	888	888	888	888	1
660	20241203	102000	53949060	890	884	890	880	14670
661	20241203	101900	41020636	881	881	881	881	0
662	20241203	101800	41020636	881	892	892	881	11086
663	20241203	101700	31207779	902	902	902	902	0
664	20241203	101600	31207779	902	902	902	902	10
665	20241203	101500	31198759	902	902	902	902	0
666	20241203	101400	31198759	902	902	902	902	100
667	20241203	101300	31108559	902	902	902	902	1
668	20241203	101200	31107657	889	889	889	889	0
669	20241203	101100	31107657	889	889	889	889	1002
670	20241203	101000	30216879	903	903	903	903	0
671	20241203	100900	30216879	903	903	903	903	0
672	20241203	100800	30216879	903	903	903	903	0
673	20241203	100700	30216879	903	903	903	903	0
674	20241203	100600	30216879	903	903	903	903	0
675	20241203	100500	30216879	903	903	903	903	357
676	20241203	100400	29894508	903	903	903	903	13
677	20241203	100300	29882769	903	889	903	889	3
678	20241203	100200	29880088	904	904	904	904	4
679	20241203	100100	29876472	904	904	904	904	0
680	20241203	100000	29876472	904	904	904	904	0
681	20241203	095900	29876472	904	901	904	901	2000
682	20241203	095800	28069811	901	900	901	900	3000
683	20241203	095700	25369124	897	897	897	897	5
684	20241203	095600	25364639	888	888	888	888	0
685	20241203	095500	25364639	888	888	888	888	0
686	20241203	095400	25364639	888	888	888	888	172
687	20241203	095300	25211903	900	900	900	900	0
688	20241203	095200	25211903	900	900	900	900	0
689	20241203	095100	25211903	900	900	900	900	0
690	20241203	095000	25211903	900	900	900	900	0
691	20241203	094900	25211903	900	900	900	900	1
692	20241203	094800	25211003	900	900	900	900	0
693	20241203	094700	25211003	900	900	900	900	0
694	20241203	094600	25211003	900	900	900	900	0
695	20241203	094500	25211003	900	894	900	894	2096
696	20241203	094400	23327830	894	894	894	894	0
697	20241203	094300	23327830	894	894	894	894	5
698	20241203	094200	23323360	895	895	895	895	5
699	20241203	094100	23318885	895	887	895	886	1212
700	20241203	094000	22244711	886	886	886	886	0
701	20241203	093900	22244711	886	886	886	886	284
702	20241203	093800	21993087	881	883	883	881	10000
703	20241203	093700	13167703	894	894	894	894	2000
704	20241203	093600	11379703	892	892	892	892	0
705	20241203	093500	11379703	892	892	892	892	0
706	20241203	093400	11379703	892	892	892	892	0
707	20241203	093300	11379703	892	892	892	892	0
708	20241203	093200	11379703	892	892	892	892	3
709	20241203	093100	11377027	880	880	880	880	0
710	20241203	093000	11377027	880	880	880	880	0
711	20241203	092900	11377027	880	888	888	880	5743
712	20241203	092800	6296171	888	893	893	888	380
713	20241203	092700	5957434	893	893	893	893	2
714	20241203	092600	5955648	894	893	894	893	117
715	20241203	092500	5851067	894	896	896	894	684
716	20241203	092400	5238503	900	896	900	896	294
717	20241203	092300	4975075	896	896	896	896	4
718	20241203	092200	4971491	901	901	901	901	0
719	20241203	092100	4971491	901	901	901	901	1
720	20241203	092000	4970590	896	896	896	896	11
721	20241203	091900	4960734	900	897	901	897	131
722	20241203	091800	4842908	901	901	901	901	1
723	20241203	091700	4842007	897	897	897	897	0
724	20241203	091600	4842007	897	897	897	897	1000
725	20241203	091500	3945007	900	900	900	900	101
726	20241203	091400	3854107	897	900	900	897	400
727	20241203	091300	3494707	898	898	898	898	556
728	20241203	091200	2995419	899	899	899	899	19
729	20241203	091100	2978338	904	899	904	899	74
730	20241203	091000	2911692	905	905	905	905	1
731	20241203	090900	2910787	897	897	897	897	0
732	20241203	090800	2910787	897	897	897	897	1177
733	20241203	090700	1855018	897	897	897	897	0
734	20241203	090600	1855018	897	897	897	897	0
735	20241203	090500	1855018	897	897	897	896	101
736	20241203	090400	1764456	888	888	888	888	0
737	20241203	090300	1764456	888	888	888	888	167
738	20241203	090200	1616160	888	888	888	888	441
739	20241203	090100	1224552	888	888	888	888	1366
740	20241203	090000	11544	888	888	888	888	13