KissMeData/332290/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212100	24394136	981	981	981	981	209
3	20241202	212000	24394136	981	981	981	981	0
4	20241202	211900	24394136	981	981	981	981	0
5	20241202	211800	24394136	981	981	981	981	0
6	20241202	211700	24394136	981	981	981	981	0
7	20241202	211600	24394136	981	981	981	981	0
8	20241202	211500	24394136	981	981	981	981	0
9	20241202	211400	24394136	981	981	981	981	0
10	20241202	211300	24394136	981	981	981	981	0
11	20241202	211200	24394136	981	981	981	981	0
12	20241202	211100	24394136	981	981	981	981	0
13	20241202	211000	24394136	981	981	981	981	0
14	20241202	210900	24394136	981	981	981	981	0
15	20241202	210800	24394136	981	981	981	981	0
16	20241202	210700	24394136	981	981	981	981	0
17	20241202	210600	24394136	981	981	981	981	0
18	20241202	210500	24394136	981	981	981	981	0
19	20241202	210400	24394136	981	981	981	981	0
20	20241202	210300	24394136	981	981	981	981	0
21	20241202	210200	24394136	981	981	981	981	0
22	20241202	210100	24394136	981	981	981	981	0
23	20241202	210000	24394136	981	981	981	981	0
24	20241202	205900	24394136	981	981	981	981	0
25	20241202	205800	24394136	981	981	981	981	0
26	20241202	205700	24394136	981	981	981	981	0
27	20241202	205600	24394136	981	981	981	981	0
28	20241202	205500	24394136	981	981	981	981	0
29	20241202	205400	24394136	981	981	981	981	0
30	20241202	205300	24394136	981	981	981	981	0
31	20241202	205200	24394136	981	981	981	981	0
32	20241202	205100	24394136	981	981	981	981	209
33	20241202	205000	24394136	981	981	981	981	0
34	20241202	204900	24394136	981	981	981	981	0
35	20241202	204800	24394136	981	981	981	981	0
36	20241202	204700	24394136	981	981	981	981	0
37	20241202	204600	24394136	981	981	981	981	0
38	20241202	204500	24394136	981	981	981	981	0
39	20241202	204400	24394136	981	981	981	981	0
40	20241202	204300	24394136	981	981	981	981	0
41	20241202	204200	24394136	981	981	981	981	0
42	20241202	204100	24394136	981	981	981	981	0
43	20241202	204000	24394136	981	981	981	981	0
44	20241202	203900	24394136	981	981	981	981	0
45	20241202	203800	24394136	981	981	981	981	0
46	20241202	203700	24394136	981	981	981	981	0
47	20241202	203600	24394136	981	981	981	981	0
48	20241202	203500	24394136	981	981	981	981	0
49	20241202	203400	24394136	981	981	981	981	0
50	20241202	203300	24394136	981	981	981	981	0
51	20241202	203200	24394136	981	981	981	981	0
52	20241202	203100	24394136	981	981	981	981	0
53	20241202	203000	24394136	981	981	981	981	0
54	20241202	202900	24394136	981	981	981	981	0
55	20241202	202800	24394136	981	981	981	981	0
56	20241202	202700	24394136	981	981	981	981	0
57	20241202	202600	24394136	981	981	981	981	0
58	20241202	202500	24394136	981	981	981	981	0
59	20241202	202400	24394136	981	981	981	981	0
60	20241202	202300	24394136	981	981	981	981	0
61	20241202	202200	24394136	981	981	981	981	0
62	20241202	202100	24394136	981	981	981	981	209
63	20241202	202000	24394136	981	981	981	981	0
64	20241202	201900	24394136	981	981	981	981	0
65	20241202	201800	24394136	981	981	981	981	0
66	20241202	201700	24394136	981	981	981	981	0
67	20241202	201600	24394136	981	981	981	981	0
68	20241202	201500	24394136	981	981	981	981	0
69	20241202	201400	24394136	981	981	981	981	0
70	20241202	201300	24394136	981	981	981	981	0
71	20241202	201200	24394136	981	981	981	981	0
72	20241202	201100	24394136	981	981	981	981	0
73	20241202	201000	24394136	981	981	981	981	0
74	20241202	200900	24394136	981	981	981	981	0
75	20241202	200800	24394136	981	981	981	981	0
76	20241202	200700	24394136	981	981	981	981	0
77	20241202	200600	24394136	981	981	981	981	0
78	20241202	200500	24394136	981	981	981	981	0
79	20241202	200400	24394136	981	981	981	981	0
80	20241202	200300	24394136	981	981	981	981	0
81	20241202	200200	24394136	981	981	981	981	0
82	20241202	200100	24394136	981	981	981	981	0
83	20241202	200000	24394136	981	981	981	981	0
84	20241202	195900	24394136	981	981	981	981	0
85	20241202	195800	24394136	981	981	981	981	0
86	20241202	195700	24394136	981	981	981	981	0
87	20241202	195600	24394136	981	981	981	981	0
88	20241202	195500	24394136	981	981	981	981	0
89	20241202	195400	24394136	981	981	981	981	0
90	20241202	195300	24394136	981	981	981	981	0
91	20241202	195200	24394136	981	981	981	981	0
92	20241202	195100	24394136	981	981	981	981	209
93	20241202	195000	24394136	981	981	981	981	0
94	20241202	194900	24394136	981	981	981	981	0
95	20241202	194800	24394136	981	981	981	981	0
96	20241202	194700	24394136	981	981	981	981	0
97	20241202	194600	24394136	981	981	981	981	0
98	20241202	194500	24394136	981	981	981	981	0
99	20241202	194400	24394136	981	981	981	981	0
100	20241202	194300	24394136	981	981	981	981	0
101	20241202	194200	24394136	981	981	981	981	0
102	20241202	194100	24394136	981	981	981	981	0
103	20241202	194000	24394136	981	981	981	981	0
104	20241202	193900	24394136	981	981	981	981	0
105	20241202	193800	24394136	981	981	981	981	0
106	20241202	193700	24394136	981	981	981	981	0
107	20241202	193600	24394136	981	981	981	981	0
108	20241202	193500	24394136	981	981	981	981	0
109	20241202	193400	24394136	981	981	981	981	0
110	20241202	193300	24394136	981	981	981	981	0
111	20241202	193200	24394136	981	981	981	981	0
112	20241202	193100	24394136	981	981	981	981	0
113	20241202	193000	24394136	981	981	981	981	0
114	20241202	192900	24394136	981	981	981	981	0
115	20241202	192800	24394136	981	981	981	981	0
116	20241202	192700	24394136	981	981	981	981	0
117	20241202	192600	24394136	981	981	981	981	0
118	20241202	192500	24394136	981	981	981	981	0
119	20241202	192400	24394136	981	981	981	981	0
120	20241202	192300	24394136	981	981	981	981	0
121	20241202	192200	24394136	981	981	981	981	0
122	20241202	192100	24394136	981	981	981	981	209
123	20241202	192000	24394136	981	981	981	981	0
124	20241202	191900	24394136	981	981	981	981	0
125	20241202	191800	24394136	981	981	981	981	0
126	20241202	191700	24394136	981	981	981	981	0
127	20241202	191600	24394136	981	981	981	981	0
128	20241202	191500	24394136	981	981	981	981	0
129	20241202	191400	24394136	981	981	981	981	0
130	20241202	191300	24394136	981	981	981	981	0
131	20241202	191200	24394136	981	981	981	981	0
132	20241202	191100	24394136	981	981	981	981	0
133	20241202	191000	24394136	981	981	981	981	0
134	20241202	190900	24394136	981	981	981	981	0
135	20241202	190800	24394136	981	981	981	981	0
136	20241202	190700	24394136	981	981	981	981	0
137	20241202	190600	24394136	981	981	981	981	0
138	20241202	190500	24394136	981	981	981	981	0
139	20241202	190400	24394136	981	981	981	981	0
140	20241202	190300	24394136	981	981	981	981	0
141	20241202	190200	24394136	981	981	981	981	0
142	20241202	190100	24394136	981	981	981	981	0
143	20241202	190000	24394136	981	981	981	981	0
144	20241202	185900	24394136	981	981	981	981	0
145	20241202	185800	24394136	981	981	981	981	0
146	20241202	185700	24394136	981	981	981	981	0
147	20241202	185600	24394136	981	981	981	981	0
148	20241202	185500	24394136	981	981	981	981	0
149	20241202	185400	24394136	981	981	981	981	0
150	20241202	185300	24394136	981	981	981	981	0
151	20241202	185200	24394136	981	981	981	981	0
152	20241202	185100	24394136	981	981	981	981	209
153	20241202	185000	24394136	981	981	981	981	0
154	20241202	184900	24394136	981	981	981	981	0
155	20241202	184800	24394136	981	981	981	981	0
156	20241202	184700	24394136	981	981	981	981	0
157	20241202	184600	24394136	981	981	981	981	0
158	20241202	184500	24394136	981	981	981	981	0
159	20241202	184400	24394136	981	981	981	981	0
160	20241202	184300	24394136	981	981	981	981	0
161	20241202	184200	24394136	981	981	981	981	0
162	20241202	184100	24394136	981	981	981	981	0
163	20241202	184000	24394136	981	981	981	981	0
164	20241202	183900	24394136	981	981	981	981	0
165	20241202	183800	24394136	981	981	981	981	0
166	20241202	183700	24394136	981	981	981	981	0
167	20241202	183600	24394136	981	981	981	981	0
168	20241202	183500	24394136	981	981	981	981	0
169	20241202	183400	24394136	981	981	981	981	0
170	20241202	183300	24394136	981	981	981	981	0
171	20241202	183200	24394136	981	981	981	981	0
172	20241202	183100	24394136	981	981	981	981	0
173	20241202	183000	24394136	981	981	981	981	0
174	20241202	182900	24394136	981	981	981	981	0
175	20241202	182800	24394136	981	981	981	981	0
176	20241202	182700	24394136	981	981	981	981	0
177	20241202	182600	24394136	981	981	981	981	0
178	20241202	182500	24394136	981	981	981	981	0
179	20241202	182400	24394136	981	981	981	981	0
180	20241202	182300	24394136	981	981	981	981	0
181	20241202	182200	24394136	981	981	981	981	0
182	20241202	182100	24394136	981	981	981	981	209
183	20241202	182000	24394136	981	981	981	981	0
184	20241202	181900	24394136	981	981	981	981	0
185	20241202	181800	24394136	981	981	981	981	0
186	20241202	181700	24394136	981	981	981	981	0
187	20241202	181600	24394136	981	981	981	981	0
188	20241202	181500	24394136	981	981	981	981	0
189	20241202	181400	24394136	981	981	981	981	0
190	20241202	181300	24394136	981	981	981	981	0
191	20241202	181200	24394136	981	981	981	981	0
192	20241202	181100	24394136	981	981	981	981	0
193	20241202	181000	24394136	981	981	981	981	0
194	20241202	180900	24394136	981	981	981	981	0
195	20241202	180800	24394136	981	981	981	981	0
196	20241202	180700	24394136	981	981	981	981	0
197	20241202	180600	24394136	981	981	981	981	0
198	20241202	180500	24394136	981	981	981	981	0
199	20241202	180400	24394136	981	981	981	981	0
200	20241202	180300	24394136	981	981	981	981	0
201	20241202	180200	24394136	981	981	981	981	0
202	20241202	180100	24394136	981	981	981	981	0
203	20241202	180000	24394136	981	981	981	981	0
204	20241202	175900	24394136	981	981	981	981	0
205	20241202	175800	24394136	981	981	981	981	0
206	20241202	175700	24394136	981	981	981	981	0
207	20241202	175600	24394136	981	981	981	981	0
208	20241202	175500	24394136	981	981	981	981	0
209	20241202	175400	24394136	981	981	981	981	0
210	20241202	175300	24394136	981	981	981	981	0
211	20241202	175200	24394136	981	981	981	981	0
212	20241202	175100	24394136	981	981	981	981	209
213	20241202	175000	24394136	981	981	981	981	0
214	20241202	174900	24394136	981	981	981	981	0
215	20241202	174800	24394136	981	981	981	981	0
216	20241202	174700	24394136	981	981	981	981	0
217	20241202	174600	24394136	981	981	981	981	0
218	20241202	174500	24394136	981	981	981	981	0
219	20241202	174400	24394136	981	981	981	981	0
220	20241202	174300	24394136	981	981	981	981	0
221	20241202	174200	24394136	981	981	981	981	0
222	20241202	174100	24394136	981	981	981	981	0
223	20241202	174000	24394136	981	981	981	981	0
224	20241202	173900	24394136	981	981	981	981	0
225	20241202	173800	24394136	981	981	981	981	0
226	20241202	173700	24394136	981	981	981	981	0
227	20241202	173600	24394136	981	981	981	981	0
228	20241202	173500	24394136	981	981	981	981	0
229	20241202	173400	24394136	981	981	981	981	0
230	20241202	173300	24394136	981	981	981	981	0
231	20241202	173200	24394136	981	981	981	981	0
232	20241202	173100	24394136	981	981	981	981	0
233	20241202	173000	24394136	981	981	981	981	0
234	20241202	172900	24394136	981	981	981	981	0
235	20241202	172800	24394136	981	981	981	981	0
236	20241202	172700	24394136	981	981	981	981	0
237	20241202	172600	24394136	981	981	981	981	0
238	20241202	172500	24394136	981	981	981	981	0
239	20241202	172400	24394136	981	981	981	981	0
240	20241202	172300	24394136	981	981	981	981	0
241	20241202	172200	24394136	981	981	981	981	0
242	20241202	172100	24394136	981	981	981	981	209
243	20241202	172000	24394136	981	981	981	981	0
244	20241202	171900	24394136	981	981	981	981	0
245	20241202	171800	24394136	981	981	981	981	0
246	20241202	171700	24394136	981	981	981	981	0
247	20241202	171600	24394136	981	981	981	981	0
248	20241202	171500	24394136	981	981	981	981	0
249	20241202	171400	24394136	981	981	981	981	0
250	20241202	171300	24394136	981	981	981	981	0
251	20241202	171200	24394136	981	981	981	981	0
252	20241202	171100	24394136	981	981	981	981	0
253	20241202	171000	24394136	981	981	981	981	0
254	20241202	170900	24394136	981	981	981	981	0
255	20241202	170800	24394136	981	981	981	981	0
256	20241202	170700	24394136	981	981	981	981	0
257	20241202	170600	24394136	981	981	981	981	0
258	20241202	170500	24394136	981	981	981	981	0
259	20241202	170400	24394136	981	981	981	981	0
260	20241202	170300	24394136	981	981	981	981	0
261	20241202	170200	24394136	981	981	981	981	0
262	20241202	170100	24394136	981	981	981	981	0
263	20241202	170000	24394136	981	981	981	981	0
264	20241202	165900	24394136	981	981	981	981	0
265	20241202	165800	24394136	981	981	981	981	0
266	20241202	165700	24394136	981	981	981	981	0
267	20241202	165600	24394136	981	981	981	981	0
268	20241202	165500	24394136	981	981	981	981	0
269	20241202	165400	24394136	981	981	981	981	0
270	20241202	165300	24394136	981	981	981	981	0
271	20241202	165200	24394136	981	981	981	981	0
272	20241202	165100	24394136	981	981	981	981	209
273	20241202	165000	24394136	981	981	981	981	0
274	20241202	164900	24394136	981	981	981	981	0
275	20241202	164800	24394136	981	981	981	981	0
276	20241202	164700	24394136	981	981	981	981	0
277	20241202	164600	24394136	981	981	981	981	0
278	20241202	164500	24394136	981	981	981	981	0
279	20241202	164400	24394136	981	981	981	981	0
280	20241202	164300	24394136	981	981	981	981	0
281	20241202	164200	24394136	981	981	981	981	0
282	20241202	164100	24394136	981	981	981	981	0
283	20241202	164000	24394136	981	981	981	981	0
284	20241202	163900	24394136	981	981	981	981	0
285	20241202	163800	24394136	981	981	981	981	0
286	20241202	163700	24394136	981	981	981	981	0
287	20241202	163600	24394136	981	981	981	981	0
288	20241202	163500	24394136	981	981	981	981	0
289	20241202	163400	24394136	981	981	981	981	0
290	20241202	163300	24394136	981	981	981	981	0
291	20241202	163200	24394136	981	981	981	981	0
292	20241202	163100	24394136	981	981	981	981	0
293	20241202	163000	24394136	981	981	981	981	0
294	20241202	162900	24394136	981	981	981	981	0
295	20241202	162800	24394136	981	981	981	981	0
296	20241202	162700	24394136	981	981	981	981	0
297	20241202	162600	24394136	981	981	981	981	0
298	20241202	162500	24394136	981	981	981	981	0
299	20241202	162400	24394136	981	981	981	981	0
300	20241202	162300	24394136	981	981	981	981	0
301	20241202	162200	24394136	981	981	981	981	0
302	20241202	162100	24394136	981	981	981	981	209
303	20241202	162000	24394136	981	981	981	981	0
304	20241202	161900	24394136	981	981	981	981	0
305	20241202	161800	24394136	981	981	981	981	0
306	20241202	161700	24394136	981	981	981	981	0
307	20241202	161600	24394136	981	981	981	981	0
308	20241202	161500	24394136	981	981	981	981	0
309	20241202	161400	24394136	981	981	981	981	0
310	20241202	161300	24394136	981	981	981	981	0
311	20241202	161200	24394136	981	981	981	981	0
312	20241202	161100	24394136	981	981	981	981	0
313	20241202	161000	24394136	981	981	981	981	0
314	20241202	160900	24394136	981	981	981	981	0
315	20241202	160800	24394136	981	981	981	981	0
316	20241202	160700	24394136	981	981	981	981	0
317	20241202	160600	24394136	981	981	981	981	0
318	20241202	160500	24394136	981	981	981	981	0
319	20241202	160400	24394136	981	981	981	981	0
320	20241202	160300	24394136	981	981	981	981	0
321	20241202	160200	24394136	981	981	981	981	0
322	20241202	160100	24394136	981	981	981	981	0
323	20241202	160000	24394136	981	981	981	981	0
324	20241202	155900	24394136	981	981	981	981	0
325	20241202	155800	24394136	981	981	981	981	0
326	20241202	155700	24394136	981	981	981	981	0
327	20241202	155600	24394136	981	981	981	981	0
328	20241202	155500	24394136	981	981	981	981	0
329	20241202	155400	24394136	981	981	981	981	0
330	20241202	155300	24394136	981	981	981	981	0
331	20241202	155200	24394136	981	981	981	981	0
332	20241202	155100	24394136	981	981	981	981	209
333	20241202	155000	24394136	981	981	981	981	0
334	20241202	154900	24394136	981	981	981	981	0
335	20241202	154800	24394136	981	981	981	981	0
336	20241202	154700	24394136	981	981	981	981	0
337	20241202	154600	24394136	981	981	981	981	0
338	20241202	154500	24394136	981	981	981	981	0
339	20241202	154400	24394136	981	981	981	981	0
340	20241202	154300	24394136	981	981	981	981	0
341	20241202	154200	24394136	981	981	981	981	0
342	20241202	154100	24394136	981	981	981	981	0
343	20241202	154000	24394136	981	981	981	981	0
344	20241202	153900	24394136	981	981	981	981	0
345	20241202	153800	24394136	981	981	981	981	0
346	20241202	153700	24394136	981	981	981	981	0
347	20241202	153600	24394136	981	981	981	981	0
348	20241202	153500	24394136	981	981	981	981	0
349	20241202	153400	24394136	981	981	981	981	0
350	20241202	153300	24394136	981	981	981	981	0
351	20241202	153200	24394136	981	981	981	981	0
352	20241202	153100	24394136	981	981	981	981	0
353	20241202	153000	24394136	981	981	981	981	209
354	20241202	152900	24189107	989	989	989	989	0
355	20241202	152800	24189107	989	989	989	989	0
356	20241202	152700	24189107	989	989	989	989	0
357	20241202	152600	24189107	989	989	989	989	0
358	20241202	152500	24189107	989	989	989	989	0
359	20241202	152400	24189107	989	989	989	989	0
360	20241202	152300	24189107	989	989	989	989	0
361	20241202	152200	24189107	989	989	989	989	0
362	20241202	152100	24189107	989	989	989	989	0
363	20241202	152000	24189107	989	989	989	989	0
364	20241202	151900	24189107	989	989	989	989	0
365	20241202	151800	24189107	989	989	989	989	0
366	20241202	151700	24189107	989	989	989	989	0
367	20241202	151600	24189107	989	989	989	989	0
368	20241202	151500	24189107	989	989	989	989	0
369	20241202	151400	24189107	989	989	989	989	0
370	20241202	151300	24189107	989	989	989	989	0
371	20241202	151200	24189107	989	989	989	989	0
372	20241202	151100	24189107	989	989	989	989	0
373	20241202	151000	24189107	989	989	989	989	10
374	20241202	150900	24179217	981	983	983	981	2471
375	20241202	150800	21752180	984	984	984	984	0
376	20241202	150700	21752180	984	984	984	984	0
377	20241202	150600	21752180	984	984	984	984	0
378	20241202	150500	21752180	984	984	984	984	0
379	20241202	150400	21752180	984	985	985	984	1513
380	20241202	150300	20263385	989	989	989	989	0
381	20241202	150200	20263385	989	989	989	989	0
382	20241202	150100	20263385	989	989	989	989	0
383	20241202	150000	20263385	989	989	989	989	0
384	20241202	145900	20263385	989	989	989	989	0
385	20241202	145800	20263385	989	989	989	989	1
386	20241202	145700	20262396	985	985	985	985	0
387	20241202	145600	20262396	985	985	985	985	0
388	20241202	145500	20262396	985	985	985	985	0
389	20241202	145400	20262396	985	985	985	985	250
390	20241202	145300	20016146	989	989	989	989	0
391	20241202	145200	20016146	989	989	989	989	1
392	20241202	145100	20015157	985	985	985	985	0
393	20241202	145000	20015157	985	985	985	985	0
394	20241202	144900	20015157	985	985	985	985	0
395	20241202	144800	20015157	985	985	985	985	0
396	20241202	144700	20015157	985	985	985	985	0
397	20241202	144600	20015157	985	985	985	985	0
398	20241202	144500	20015157	985	985	985	985	0
399	20241202	144400	20015157	985	985	985	985	0
400	20241202	144300	20015157	985	985	985	985	50
401	20241202	144200	19965907	984	984	984	984	0
402	20241202	144100	19965907	984	984	984	984	0
403	20241202	144000	19965907	984	984	984	984	0
404	20241202	143900	19965907	984	984	984	984	0
405	20241202	143800	19965907	984	984	984	984	0
406	20241202	143700	19965907	984	984	984	984	0
407	20241202	143600	19965907	984	984	984	984	0
408	20241202	143500	19965907	984	984	984	984	0
409	20241202	143400	19965907	984	984	984	984	0
410	20241202	143300	19965907	984	984	984	984	0
411	20241202	143200	19965907	984	984	984	984	0
412	20241202	143100	19965907	984	984	984	984	0
413	20241202	143000	19965907	984	984	984	984	0
414	20241202	142900	19965907	984	984	984	984	0
415	20241202	142800	19965907	984	984	984	984	0
416	20241202	142700	19965907	984	984	984	984	0
417	20241202	142600	19965907	984	984	984	984	315
418	20241202	142500	19655947	988	988	988	988	0
419	20241202	142400	19655947	988	988	988	988	0
420	20241202	142300	19655947	988	988	988	988	0
421	20241202	142200	19655947	988	988	988	988	0
422	20241202	142100	19655947	988	988	988	988	20
423	20241202	142000	19636187	984	984	984	984	0
424	20241202	141900	19636187	984	985	985	984	990
425	20241202	141800	18661860	985	985	985	985	0
426	20241202	141700	18661860	985	985	985	985	0
427	20241202	141600	18661860	985	985	985	985	0
428	20241202	141500	18661860	985	985	985	985	0
429	20241202	141400	18661860	985	985	985	985	0
430	20241202	141300	18661860	985	985	985	985	0
431	20241202	141200	18661860	985	985	985	985	0
432	20241202	141100	18661860	985	985	985	985	0
433	20241202	141000	18661860	985	985	985	985	0
434	20241202	140900	18661860	985	985	985	985	0
435	20241202	140800	18661860	985	985	985	985	0
436	20241202	140700	18661860	985	985	985	985	0
437	20241202	140600	18661860	985	985	985	985	0
438	20241202	140500	18661860	985	985	985	985	0
439	20241202	140400	18661860	985	985	985	985	0
440	20241202	140300	18661860	985	985	985	985	0
441	20241202	140200	18661860	985	985	985	985	0
442	20241202	140100	18661860	985	985	985	985	0
443	20241202	140000	18661860	985	985	985	985	0
444	20241202	135900	18661860	985	985	985	985	0
445	20241202	135800	18661860	985	985	985	985	0
446	20241202	135700	18661860	985	985	985	985	0
447	20241202	135600	18661860	985	985	985	985	0
448	20241202	135500	18661860	985	985	985	985	0
449	20241202	135400	18661860	985	985	985	985	0
450	20241202	135300	18661860	985	985	985	985	0
451	20241202	135200	18661860	985	985	985	985	0
452	20241202	135100	18661860	985	985	985	985	1000
453	20241202	135000	17676860	985	985	985	985	0
454	20241202	134900	17676860	985	985	985	985	0
455	20241202	134800	17676860	985	985	985	985	0
456	20241202	134700	17676860	985	985	985	985	0
457	20241202	134600	17676860	985	985	985	985	0
458	20241202	134500	17676860	985	985	985	985	0
459	20241202	134400	17676860	985	985	985	985	0
460	20241202	134300	17676860	985	985	985	985	0
461	20241202	134200	17676860	985	985	985	985	0
462	20241202	134100	17676860	985	985	985	985	0
463	20241202	134000	17676860	985	985	985	985	0
464	20241202	133900	17676860	985	985	985	985	0
465	20241202	133800	17676860	985	985	985	985	0
466	20241202	133700	17676860	985	985	985	985	0
467	20241202	133600	17676860	985	985	985	985	0
468	20241202	133500	17676860	985	985	985	985	56
469	20241202	133400	17621700	985	985	985	985	0
470	20241202	133300	17621700	985	985	985	985	0
471	20241202	133200	17621700	985	985	985	985	1244
472	20241202	133100	16396360	986	986	986	986	142
473	20241202	133000	16256348	987	987	987	987	190
474	20241202	132900	16068818	987	987	987	987	0
475	20241202	132800	16068818	987	987	987	987	0
476	20241202	132700	16068818	987	987	987	987	0
477	20241202	132600	16068818	987	987	987	987	0
478	20241202	132500	16068818	987	987	987	987	813
479	20241202	132400	15266387	989	989	989	989	0
480	20241202	132300	15266387	989	989	989	989	0
481	20241202	132200	15266387	989	989	989	989	0
482	20241202	132100	15266387	989	989	989	989	0
483	20241202	132000	15266387	989	989	989	989	0
484	20241202	131900	15266387	989	989	989	989	0
485	20241202	131800	15266387	989	989	989	989	0
486	20241202	131700	15266387	989	989	989	989	0
487	20241202	131600	15266387	989	989	989	989	0
488	20241202	131500	15266387	989	989	989	989	0
489	20241202	131400	15266387	989	989	989	989	0
490	20241202	131300	15266387	989	989	989	989	0
491	20241202	131200	15266387	989	989	989	989	0
492	20241202	131100	15266387	989	989	989	989	0
493	20241202	131000	15266387	989	989	989	989	505
494	20241202	130900	14766942	989	989	989	989	0
495	20241202	130800	14766942	989	989	989	989	0
496	20241202	130700	14766942	989	989	989	989	0
497	20241202	130600	14766942	989	989	989	989	0
498	20241202	130500	14766942	989	989	989	989	0
499	20241202	130400	14766942	989	989	989	989	0
500	20241202	130300	14766942	989	989	989	989	0
501	20241202	130200	14766942	989	989	989	989	0
502	20241202	130100	14766942	989	989	989	989	0
503	20241202	130000	14766942	989	989	989	989	0
504	20241202	125900	14766942	989	989	989	989	0
505	20241202	125800	14766942	989	989	989	989	0
506	20241202	125700	14766942	989	989	989	989	0
507	20241202	125600	14766942	989	989	989	989	0
508	20241202	125500	14766942	989	989	989	989	0
509	20241202	125400	14766942	989	989	989	989	0
510	20241202	125300	14766942	989	989	989	989	0
511	20241202	125200	14766942	989	989	989	989	0
512	20241202	125100	14766942	989	989	989	989	0
513	20241202	125000	14766942	989	989	989	989	0
514	20241202	124900	14766942	989	989	989	989	0
515	20241202	124800	14766942	989	989	989	989	0
516	20241202	124700	14766942	989	989	989	989	0
517	20241202	124600	14766942	989	989	989	989	0
518	20241202	124500	14766942	989	989	989	989	0
519	20241202	124400	14766942	989	989	989	989	0
520	20241202	124300	14766942	989	989	989	989	0
521	20241202	124200	14766942	989	989	989	989	0
522	20241202	124100	14766942	989	989	989	989	0
523	20241202	124000	14766942	989	989	989	989	10
524	20241202	123900	14757052	989	989	989	989	0
525	20241202	123800	14757052	989	989	989	989	0
526	20241202	123700	14757052	989	989	989	989	0
527	20241202	123600	14757052	989	989	989	989	0
528	20241202	123500	14757052	989	989	989	989	0
529	20241202	123400	14757052	989	989	989	989	0
530	20241202	123300	14757052	989	989	989	989	0
531	20241202	123200	14757052	989	989	989	989	0
532	20241202	123100	14757052	989	989	989	989	0
533	20241202	123000	14757052	989	989	989	989	0
534	20241202	122900	14757052	989	989	989	989	0
535	20241202	122800	14757052	989	989	989	989	0
536	20241202	122700	14757052	989	989	989	989	0
537	20241202	122600	14757052	989	989	989	989	0
538	20241202	122500	14757052	989	989	989	989	0
539	20241202	122400	14757052	989	989	989	989	0
540	20241202	122300	14757052	989	989	989	989	0
541	20241202	122200	14757052	989	989	989	989	0
542	20241202	122100	14757052	989	989	989	989	0
543	20241202	122000	14757052	989	989	989	989	0
544	20241202	121900	14757052	989	989	989	989	0
545	20241202	121800	14757052	989	989	989	989	0
546	20241202	121700	14757052	989	989	989	989	0
547	20241202	121600	14757052	989	989	989	989	0
548	20241202	121500	14757052	989	989	989	989	0
549	20241202	121400	14757052	989	989	989	989	0
550	20241202	121300	14757052	989	989	989	989	0
551	20241202	121200	14757052	989	989	989	989	0
552	20241202	121100	14757052	989	989	989	989	1000
553	20241202	121000	13768052	989	989	989	989	700
554	20241202	120900	13075752	990	990	990	990	0
555	20241202	120800	13075752	990	990	990	990	0
556	20241202	120700	13075752	990	990	990	990	0
557	20241202	120600	13075752	990	990	990	990	0
558	20241202	120500	13075752	990	990	990	990	0
559	20241202	120400	13075752	990	990	990	990	0
560	20241202	120300	13075752	990	990	990	990	0
561	20241202	120200	13075752	990	990	990	990	1
562	20241202	120100	13074762	986	986	986	986	0
563	20241202	120000	13074762	986	986	986	986	0
564	20241202	115900	13074762	986	986	986	986	0
565	20241202	115800	13074762	986	986	986	986	0
566	20241202	115700	13074762	986	986	986	986	0
567	20241202	115600	13074762	986	986	986	986	1277
568	20241202	115500	11815640	986	986	986	986	0
569	20241202	115400	11815640	986	986	986	986	0
570	20241202	115300	11815640	986	986	986	986	0
571	20241202	115200	11815640	986	986	986	986	0
572	20241202	115100	11815640	986	986	986	986	0
573	20241202	115000	11815640	986	986	986	986	15
574	20241202	114900	11800850	986	986	986	986	4
575	20241202	114800	11796906	987	987	987	987	0
576	20241202	114700	11796906	987	987	987	987	0
577	20241202	114600	11796906	987	987	987	987	0
578	20241202	114500	11796906	987	987	987	987	0
579	20241202	114400	11796906	987	987	987	987	633
580	20241202	114300	11172135	987	987	987	987	0
581	20241202	114200	11172135	987	987	987	987	0
582	20241202	114100	11172135	987	987	987	987	368
583	20241202	114000	10808919	987	987	987	987	0
584	20241202	113900	10808919	987	987	987	987	0
585	20241202	113800	10808919	987	987	987	987	0
586	20241202	113700	10808919	987	987	987	987	0
587	20241202	113600	10808919	987	987	987	987	0
588	20241202	113500	10808919	987	987	987	987	0
589	20241202	113400	10808919	987	987	987	987	100
590	20241202	113300	10710219	985	985	985	985	0
591	20241202	113200	10710219	985	985	985	985	0
592	20241202	113100	10710219	985	985	985	985	0
593	20241202	113000	10710219	985	985	985	985	0
594	20241202	112900	10710219	985	985	985	985	0
595	20241202	112800	10710219	985	985	985	985	0
596	20241202	112700	10710219	985	985	985	985	0
597	20241202	112600	10710219	985	985	985	985	0
598	20241202	112500	10710219	985	985	985	985	0
599	20241202	112400	10710219	985	985	985	985	0
600	20241202	112300	10710219	985	985	985	985	0
601	20241202	112200	10710219	985	985	985	985	0
602	20241202	112100	10710219	985	985	985	985	0
603	20241202	112000	10710219	985	985	985	985	0
604	20241202	111900	10710219	985	985	985	985	0
605	20241202	111800	10710219	985	985	985	985	154
606	20241202	111700	10558529	987	987	987	987	0
607	20241202	111600	10558529	987	987	987	987	0
608	20241202	111500	10558529	987	987	987	987	132
609	20241202	111400	10428245	987	987	987	987	0
610	20241202	111300	10428245	987	987	987	987	0
611	20241202	111200	10428245	987	987	987	987	0
612	20241202	111100	10428245	987	987	987	987	0
613	20241202	111000	10428245	987	987	987	987	0
614	20241202	110900	10428245	987	987	987	987	0
615	20241202	110800	10428245	987	987	987	987	0
616	20241202	110700	10428245	987	987	987	987	0
617	20241202	110600	10428245	987	987	987	987	0
618	20241202	110500	10428245	987	987	987	987	0
619	20241202	110400	10428245	987	987	987	987	0
620	20241202	110300	10428245	987	987	987	987	0
621	20241202	110200	10428245	987	987	987	987	0
622	20241202	110100	10428245	987	987	987	987	70
623	20241202	110000	10359155	985	985	985	985	0
624	20241202	105900	10359155	985	985	985	985	0
625	20241202	105800	10359155	985	985	985	985	0
626	20241202	105700	10359155	985	985	985	985	0
627	20241202	105600	10359155	985	985	985	985	0
628	20241202	105500	10359155	985	985	985	985	0
629	20241202	105400	10359155	985	985	985	985	0
630	20241202	105300	10359155	985	985	985	985	0
631	20241202	105200	10359155	985	985	985	985	0
632	20241202	105100	10359155	985	985	985	985	0
633	20241202	105000	10359155	985	985	985	985	0
634	20241202	104900	10359155	985	985	985	985	0
635	20241202	104800	10359155	985	985	985	985	0
636	20241202	104700	10359155	985	985	985	985	0
637	20241202	104600	10359155	985	985	985	985	0
638	20241202	104500	10359155	985	985	985	985	0
639	20241202	104400	10359155	985	985	985	985	0
640	20241202	104300	10359155	985	985	985	985	2
641	20241202	104200	10357185	985	985	985	985	95
642	20241202	104100	10263610	985	985	985	985	0
643	20241202	104000	10263610	985	985	985	985	0
644	20241202	103900	10263610	985	986	986	985	299
645	20241202	103800	9969067	987	987	987	987	284
646	20241202	103700	9688759	990	990	990	990	0
647	20241202	103600	9688759	990	990	990	990	0
648	20241202	103500	9688759	990	990	990	990	0
649	20241202	103400	9688759	990	990	990	990	0
650	20241202	103300	9688759	990	990	990	990	121
651	20241202	103200	9568969	990	990	990	990	0
652	20241202	103100	9568969	990	990	990	990	0
653	20241202	103000	9568969	990	990	990	990	0
654	20241202	102900	9568969	990	990	990	990	0
655	20241202	102800	9568969	990	990	990	990	10
656	20241202	102700	9559069	987	987	987	987	0
657	20241202	102600	9559069	987	987	987	987	0
658	20241202	102500	9559069	987	987	987	987	0
659	20241202	102400	9559069	987	987	987	987	0
660	20241202	102300	9559069	987	987	987	987	0
661	20241202	102200	9559069	987	987	987	987	70
662	20241202	102100	9489979	987	987	987	987	0
663	20241202	102000	9489979	987	987	987	987	0
664	20241202	101900	9489979	987	987	987	987	0
665	20241202	101800	9489979	987	987	987	987	0
666	20241202	101700	9489979	987	987	987	987	36
667	20241202	101600	9454447	987	987	987	987	0
668	20241202	101500	9454447	987	987	987	987	0
669	20241202	101400	9454447	987	987	987	987	0
670	20241202	101300	9454447	987	987	987	987	0
671	20241202	101200	9454447	987	987	987	987	0
672	20241202	101100	9454447	987	987	987	987	0
673	20241202	101000	9454447	987	987	987	987	0
674	20241202	100900	9454447	987	987	987	987	5
675	20241202	100800	9449512	986	986	986	986	275
676	20241202	100700	9178362	987	987	987	987	0
677	20241202	100600	9178362	987	987	987	987	50
678	20241202	100500	9129012	987	987	987	987	0
679	20241202	100400	9129012	987	987	987	987	928
680	20241202	100300	8213076	990	990	990	990	0
681	20241202	100200	8213076	990	990	990	990	0
682	20241202	100100	8213076	990	990	990	990	10
683	20241202	100000	8203176	990	990	990	990	0
684	20241202	095900	8203176	990	990	990	990	0
685	20241202	095800	8203176	990	990	990	990	22
686	20241202	095700	8181396	990	990	990	990	100
687	20241202	095600	8082396	990	990	990	990	0
688	20241202	095500	8082396	990	990	990	990	0
689	20241202	095400	8082396	990	990	990	990	1
690	20241202	095300	8081406	990	990	990	990	4
691	20241202	095200	8077446	990	990	990	990	8
692	20241202	095100	8069526	990	990	990	990	0
693	20241202	095000	8069526	990	990	990	990	3
694	20241202	094900	8066556	987	987	987	987	0
695	20241202	094800	8066556	987	987	987	987	0
696	20241202	094700	8066556	987	987	987	987	0
697	20241202	094600	8066556	987	987	987	987	0
698	20241202	094500	8066556	987	987	987	987	0
699	20241202	094400	8066556	987	987	987	987	500
700	20241202	094300	7573056	987	987	987	987	0
701	20241202	094200	7573056	987	987	987	987	81
702	20241202	094100	7493109	987	987	987	987	0
703	20241202	094000	7493109	987	987	987	987	0
704	20241202	093900	7493109	987	987	987	987	0
705	20241202	093800	7493109	987	988	988	987	515
706	20241202	093700	6984484	988	988	988	988	0
707	20241202	093600	6984484	988	988	988	988	0
708	20241202	093500	6984484	988	988	988	988	400
709	20241202	093400	6589284	988	988	988	988	0
710	20241202	093300	6589284	988	988	988	988	0
711	20241202	093200	6589284	988	988	988	988	0
712	20241202	093100	6589284	988	988	988	988	0
713	20241202	093000	6589284	988	988	988	988	1477
714	20241202	092900	5130008	988	989	989	988	1494
715	20241202	092800	3652813	989	989	989	989	65
716	20241202	092700	3588528	990	990	990	990	0
717	20241202	092600	3588528	990	990	990	990	2
718	20241202	092500	3586548	990	990	990	990	0
719	20241202	092400	3586548	990	990	990	990	110
720	20241202	092300	3477648	990	990	990	990	0
721	20241202	092200	3477648	990	990	990	990	10
722	20241202	092100	3467748	989	989	989	989	0
723	20241202	092000	3467748	989	989	989	989	312
724	20241202	091900	3159180	991	991	991	991	10
725	20241202	091800	3149270	988	988	988	988	1
726	20241202	091700	3148282	988	987	988	987	768
727	20241202	091600	2389955	988	988	988	988	0
728	20241202	091500	2389955	988	988	988	988	510
729	20241202	091400	1886075	987	987	987	987	167
730	20241202	091300	1721246	987	987	987	987	0
731	20241202	091200	1721246	987	987	987	987	1105
732	20241202	091100	630611	987	987	987	987	0
733	20241202	091000	630611	987	987	987	987	0
734	20241202	090900	630611	987	987	987	987	18
735	20241202	090800	612845	987	987	987	987	20
736	20241202	090700	593105	987	987	987	987	0
737	20241202	090600	593105	987	987	987	987	0
738	20241202	090500	593105	987	987	987	987	0
739	20241202	090400	593105	987	984	987	984	12
740	20241202	090300	581291	987	986	987	986	500
741	20241202	090200	87843	987	987	987	987	0
742	20241202	090100	87843	987	987	987	987	0
743	20241202	090000	87843	987	987	987	987	89