KissMeData/065770/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194700	52536065	953	953	953	953	2251
3	20241202	194600	52536065	953	953	953	953	0
4	20241202	194500	52536065	953	953	953	953	0
5	20241202	194400	52536065	953	953	953	953	0
6	20241202	194300	52536065	953	953	953	953	0
7	20241202	194200	52536065	953	953	953	953	0
8	20241202	194100	52536065	953	953	953	953	0
9	20241202	194000	52536065	953	953	953	953	0
10	20241202	193900	52536065	953	953	953	953	0
11	20241202	193800	52536065	953	953	953	953	0
12	20241202	193700	52536065	953	953	953	953	0
13	20241202	193600	52536065	953	953	953	953	0
14	20241202	193500	52536065	953	953	953	953	0
15	20241202	193400	52536065	953	953	953	953	0
16	20241202	193300	52536065	953	953	953	953	0
17	20241202	193200	52536065	953	953	953	953	0
18	20241202	193100	52536065	953	953	953	953	0
19	20241202	193000	52536065	953	953	953	953	0
20	20241202	192900	52536065	953	953	953	953	0
21	20241202	192800	52536065	953	953	953	953	0
22	20241202	192700	52536065	953	953	953	953	0
23	20241202	192600	52536065	953	953	953	953	0
24	20241202	192500	52536065	953	953	953	953	0
25	20241202	192400	52536065	953	953	953	953	0
26	20241202	192300	52536065	953	953	953	953	0
27	20241202	192200	52536065	953	953	953	953	0
28	20241202	192100	52536065	953	953	953	953	0
29	20241202	192000	52536065	953	953	953	953	0
30	20241202	191900	52536065	953	953	953	953	0
31	20241202	191800	52536065	953	953	953	953	0
32	20241202	191700	52536065	953	953	953	953	2251
33	20241202	191600	52536065	953	953	953	953	0
34	20241202	191500	52536065	953	953	953	953	0
35	20241202	191400	52536065	953	953	953	953	0
36	20241202	191300	52536065	953	953	953	953	0
37	20241202	191200	52536065	953	953	953	953	0
38	20241202	191100	52536065	953	953	953	953	0
39	20241202	191000	52536065	953	953	953	953	0
40	20241202	190900	52536065	953	953	953	953	0
41	20241202	190800	52536065	953	953	953	953	0
42	20241202	190700	52536065	953	953	953	953	0
43	20241202	190600	52536065	953	953	953	953	0
44	20241202	190500	52536065	953	953	953	953	0
45	20241202	190400	52536065	953	953	953	953	0
46	20241202	190300	52536065	953	953	953	953	0
47	20241202	190200	52536065	953	953	953	953	0
48	20241202	190100	52536065	953	953	953	953	0
49	20241202	190000	52536065	953	953	953	953	0
50	20241202	185900	52536065	953	953	953	953	0
51	20241202	185800	52536065	953	953	953	953	0
52	20241202	185700	52536065	953	953	953	953	0
53	20241202	185600	52536065	953	953	953	953	0
54	20241202	185500	52536065	953	953	953	953	0
55	20241202	185400	52536065	953	953	953	953	0
56	20241202	185300	52536065	953	953	953	953	0
57	20241202	185200	52536065	953	953	953	953	0
58	20241202	185100	52536065	953	953	953	953	0
59	20241202	185000	52536065	953	953	953	953	0
60	20241202	184900	52536065	953	953	953	953	0
61	20241202	184800	52536065	953	953	953	953	0
62	20241202	184700	52536065	953	953	953	953	2251
63	20241202	184600	52536065	953	953	953	953	0
64	20241202	184500	52536065	953	953	953	953	0
65	20241202	184400	52536065	953	953	953	953	0
66	20241202	184300	52536065	953	953	953	953	0
67	20241202	184200	52536065	953	953	953	953	0
68	20241202	184100	52536065	953	953	953	953	0
69	20241202	184000	52536065	953	953	953	953	0
70	20241202	183900	52536065	953	953	953	953	0
71	20241202	183800	52536065	953	953	953	953	0
72	20241202	183700	52536065	953	953	953	953	0
73	20241202	183600	52536065	953	953	953	953	0
74	20241202	183500	52536065	953	953	953	953	0
75	20241202	183400	52536065	953	953	953	953	0
76	20241202	183300	52536065	953	953	953	953	0
77	20241202	183200	52536065	953	953	953	953	0
78	20241202	183100	52536065	953	953	953	953	0
79	20241202	183000	52536065	953	953	953	953	0
80	20241202	182900	52536065	953	953	953	953	0
81	20241202	182800	52536065	953	953	953	953	0
82	20241202	182700	52536065	953	953	953	953	0
83	20241202	182600	52536065	953	953	953	953	0
84	20241202	182500	52536065	953	953	953	953	0
85	20241202	182400	52536065	953	953	953	953	0
86	20241202	182300	52536065	953	953	953	953	0
87	20241202	182200	52536065	953	953	953	953	0
88	20241202	182100	52536065	953	953	953	953	0
89	20241202	182000	52536065	953	953	953	953	0
90	20241202	181900	52536065	953	953	953	953	0
91	20241202	181800	52536065	953	953	953	953	0
92	20241202	181700	52536065	953	953	953	953	2251
93	20241202	181600	52536065	953	953	953	953	0
94	20241202	181500	52536065	953	953	953	953	0
95	20241202	181400	52536065	953	953	953	953	0
96	20241202	181300	52536065	953	953	953	953	0
97	20241202	181200	52536065	953	953	953	953	0
98	20241202	181100	52536065	953	953	953	953	0
99	20241202	181000	52536065	953	953	953	953	0
100	20241202	180900	52536065	953	953	953	953	0
101	20241202	180800	52536065	953	953	953	953	0
102	20241202	180700	52536065	953	953	953	953	0
103	20241202	180600	52536065	953	953	953	953	0
104	20241202	180500	52536065	953	953	953	953	0
105	20241202	180400	52536065	953	953	953	953	0
106	20241202	180300	52536065	953	953	953	953	0
107	20241202	180200	52536065	953	953	953	953	0
108	20241202	180100	52536065	953	953	953	953	0
109	20241202	180000	52536065	953	953	953	953	0
110	20241202	175900	52536065	953	953	953	953	0
111	20241202	175800	52536065	953	953	953	953	0
112	20241202	175700	52536065	953	953	953	953	0
113	20241202	175600	52536065	953	953	953	953	0
114	20241202	175500	52536065	953	953	953	953	0
115	20241202	175400	52536065	953	953	953	953	0
116	20241202	175300	52536065	953	953	953	953	0
117	20241202	175200	52536065	953	953	953	953	0
118	20241202	175100	52536065	953	953	953	953	0
119	20241202	175000	52536065	953	953	953	953	0
120	20241202	174900	52536065	953	953	953	953	0
121	20241202	174800	52536065	953	953	953	953	0
122	20241202	174700	52536065	953	953	953	953	2251
123	20241202	174600	52536065	953	953	953	953	0
124	20241202	174500	52536065	953	953	953	953	0
125	20241202	174400	52536065	953	953	953	953	0
126	20241202	174300	52536065	953	953	953	953	0
127	20241202	174200	52536065	953	953	953	953	0
128	20241202	174100	52536065	953	953	953	953	0
129	20241202	174000	52536065	953	953	953	953	0
130	20241202	173900	52536065	953	953	953	953	0
131	20241202	173800	52536065	953	953	953	953	0
132	20241202	173700	52536065	953	953	953	953	0
133	20241202	173600	52536065	953	953	953	953	0
134	20241202	173500	52536065	953	953	953	953	0
135	20241202	173400	52536065	953	953	953	953	0
136	20241202	173300	52536065	953	953	953	953	0
137	20241202	173200	52536065	953	953	953	953	0
138	20241202	173100	52536065	953	953	953	953	0
139	20241202	173000	52536065	953	953	953	953	0
140	20241202	172900	52536065	953	953	953	953	0
141	20241202	172800	52536065	953	953	953	953	0
142	20241202	172700	52536065	953	953	953	953	0
143	20241202	172600	52536065	953	953	953	953	0
144	20241202	172500	52536065	953	953	953	953	0
145	20241202	172400	52536065	953	953	953	953	0
146	20241202	172300	52536065	953	953	953	953	0
147	20241202	172200	52536065	953	953	953	953	0
148	20241202	172100	52536065	953	953	953	953	0
149	20241202	172000	52536065	953	953	953	953	0
150	20241202	171900	52536065	953	953	953	953	0
151	20241202	171800	52536065	953	953	953	953	0
152	20241202	171700	52536065	953	953	953	953	2251
153	20241202	171600	52536065	953	953	953	953	0
154	20241202	171500	52536065	953	953	953	953	0
155	20241202	171400	52536065	953	953	953	953	0
156	20241202	171300	52536065	953	953	953	953	0
157	20241202	171200	52536065	953	953	953	953	0
158	20241202	171100	52536065	953	953	953	953	0
159	20241202	171000	52536065	953	953	953	953	0
160	20241202	170900	52536065	953	953	953	953	0
161	20241202	170800	52536065	953	953	953	953	0
162	20241202	170700	52536065	953	953	953	953	0
163	20241202	170600	52536065	953	953	953	953	0
164	20241202	170500	52536065	953	953	953	953	0
165	20241202	170400	52536065	953	953	953	953	0
166	20241202	170300	52536065	953	953	953	953	0
167	20241202	170200	52536065	953	953	953	953	0
168	20241202	170100	52536065	953	953	953	953	0
169	20241202	170000	52536065	953	953	953	953	0
170	20241202	165900	52536065	953	953	953	953	0
171	20241202	165800	52536065	953	953	953	953	0
172	20241202	165700	52536065	953	953	953	953	0
173	20241202	165600	52536065	953	953	953	953	0
174	20241202	165500	52536065	953	953	953	953	0
175	20241202	165400	52536065	953	953	953	953	0
176	20241202	165300	52536065	953	953	953	953	0
177	20241202	165200	52536065	953	953	953	953	0
178	20241202	165100	52536065	953	953	953	953	0
179	20241202	165000	52536065	953	953	953	953	0
180	20241202	164900	52536065	953	953	953	953	0
181	20241202	164800	52536065	953	953	953	953	0
182	20241202	164700	52536065	953	953	953	953	2251
183	20241202	164600	52536065	953	953	953	953	0
184	20241202	164500	52536065	953	953	953	953	0
185	20241202	164400	52536065	953	953	953	953	0
186	20241202	164300	52536065	953	953	953	953	0
187	20241202	164200	52536065	953	953	953	953	0
188	20241202	164100	52536065	953	953	953	953	0
189	20241202	164000	52536065	953	953	953	953	0
190	20241202	163900	52536065	953	953	953	953	0
191	20241202	163800	52536065	953	953	953	953	0
192	20241202	163700	52536065	953	953	953	953	0
193	20241202	163600	52536065	953	953	953	953	0
194	20241202	163500	52536065	953	953	953	953	0
195	20241202	163400	52536065	953	953	953	953	0
196	20241202	163300	52536065	953	953	953	953	0
197	20241202	163200	52536065	953	953	953	953	0
198	20241202	163100	52536065	953	953	953	953	0
199	20241202	163000	52536065	953	953	953	953	0
200	20241202	162900	52536065	953	953	953	953	0
201	20241202	162800	52536065	953	953	953	953	0
202	20241202	162700	52536065	953	953	953	953	0
203	20241202	162600	52536065	953	953	953	953	0
204	20241202	162500	52536065	953	953	953	953	0
205	20241202	162400	52536065	953	953	953	953	0
206	20241202	162300	52536065	953	953	953	953	0
207	20241202	162200	52536065	953	953	953	953	0
208	20241202	162100	52536065	953	953	953	953	0
209	20241202	162000	52536065	953	953	953	953	0
210	20241202	161900	52536065	953	953	953	953	0
211	20241202	161800	52536065	953	953	953	953	0
212	20241202	161700	52536065	953	953	953	953	2251
213	20241202	161600	52536065	953	953	953	953	0
214	20241202	161500	52536065	953	953	953	953	0
215	20241202	161400	52536065	953	953	953	953	0
216	20241202	161300	52536065	953	953	953	953	0
217	20241202	161200	52536065	953	953	953	953	0
218	20241202	161100	52536065	953	953	953	953	0
219	20241202	161000	52536065	953	953	953	953	0
220	20241202	160900	52536065	953	953	953	953	0
221	20241202	160800	52536065	953	953	953	953	0
222	20241202	160700	52536065	953	953	953	953	0
223	20241202	160600	52536065	953	953	953	953	0
224	20241202	160500	52536065	953	953	953	953	0
225	20241202	160400	52536065	953	953	953	953	0
226	20241202	160300	52536065	953	953	953	953	0
227	20241202	160200	52536065	953	953	953	953	0
228	20241202	160100	52536065	953	953	953	953	0
229	20241202	160000	52536065	953	953	953	953	0
230	20241202	155900	52536065	953	953	953	953	0
231	20241202	155800	52536065	953	953	953	953	0
232	20241202	155700	52536065	953	953	953	953	0
233	20241202	155600	52536065	953	953	953	953	0
234	20241202	155500	52536065	953	953	953	953	0
235	20241202	155400	52536065	953	953	953	953	0
236	20241202	155300	52536065	953	953	953	953	0
237	20241202	155200	52536065	953	953	953	953	0
238	20241202	155100	52536065	953	953	953	953	0
239	20241202	155000	52536065	953	953	953	953	0
240	20241202	154900	52536065	953	953	953	953	0
241	20241202	154800	52536065	953	953	953	953	0
242	20241202	154700	52536065	953	953	953	953	2251
243	20241202	154600	52536065	953	953	953	953	0
244	20241202	154500	52536065	953	953	953	953	0
245	20241202	154400	52536065	953	953	953	953	0
246	20241202	154300	52536065	953	953	953	953	0
247	20241202	154200	52536065	953	953	953	953	0
248	20241202	154100	52536065	953	953	953	953	0
249	20241202	154000	52536065	953	953	953	953	0
250	20241202	153900	52536065	953	953	953	953	0
251	20241202	153800	52536065	953	953	953	953	0
252	20241202	153700	52536065	953	953	953	953	0
253	20241202	153600	52536065	953	953	953	953	0
254	20241202	153500	52536065	953	953	953	953	0
255	20241202	153400	52536065	953	953	953	953	0
256	20241202	153300	52536065	953	953	953	953	0
257	20241202	153200	52536065	953	953	953	953	0
258	20241202	153100	52536065	953	953	953	953	0
259	20241202	153000	52536065	953	953	953	953	2251
260	20241202	152900	50390862	959	959	959	959	0
261	20241202	152800	50390862	959	959	959	959	0
262	20241202	152700	50390862	959	959	959	959	0
263	20241202	152600	50390862	959	959	959	959	0
264	20241202	152500	50390862	959	959	959	959	0
265	20241202	152400	50390862	959	959	959	959	0
266	20241202	152300	50390862	959	959	959	959	0
267	20241202	152200	50390862	959	959	959	959	0
268	20241202	152100	50390862	959	959	959	959	0
269	20241202	152000	50390862	959	959	959	959	0
270	20241202	151900	50390862	959	954	959	953	6
271	20241202	151800	50385137	953	953	953	953	0
272	20241202	151700	50385137	953	954	954	953	319
273	20241202	151600	50080982	955	955	955	955	0
274	20241202	151500	50080982	955	955	955	955	135
275	20241202	151400	49952057	953	953	953	953	0
276	20241202	151300	49952057	953	953	953	953	0
277	20241202	151200	49952057	953	953	953	953	0
278	20241202	151100	49952057	953	953	953	953	0
279	20241202	151000	49952057	953	953	953	953	0
280	20241202	150900	49952057	953	953	953	953	0
281	20241202	150800	49952057	953	953	953	953	319
282	20241202	150700	49648050	953	953	953	953	1
283	20241202	150600	49647097	954	953	954	953	260
284	20241202	150500	49399117	953	953	953	953	0
285	20241202	150400	49399117	953	953	953	953	145
286	20241202	150300	49260932	955	955	955	955	0
287	20241202	150200	49260932	955	955	955	955	410
288	20241202	150100	48869382	955	956	956	955	4455
289	20241202	150000	44612187	957	957	957	957	0
290	20241202	145900	44612187	957	957	957	957	0
291	20241202	145800	44612187	957	957	957	957	41
292	20241202	145700	44572950	962	962	962	962	0
293	20241202	145600	44572950	962	962	962	962	0
294	20241202	145500	44572950	962	962	962	962	0
295	20241202	145400	44572950	962	962	962	962	0
296	20241202	145300	44572950	962	962	962	962	1
297	20241202	145200	44571988	957	957	957	957	0
298	20241202	145100	44571988	957	957	957	957	0
299	20241202	145000	44571988	957	957	957	957	0
300	20241202	144900	44571988	957	957	957	957	0
301	20241202	144800	44571988	957	957	957	957	0
302	20241202	144700	44571988	957	957	957	956	459
303	20241202	144600	44132771	957	957	957	957	0
304	20241202	144500	44132771	957	957	957	957	0
305	20241202	144400	44132771	957	957	957	957	0
306	20241202	144300	44132771	957	957	957	957	0
307	20241202	144200	44132771	957	957	957	957	0
308	20241202	144100	44132771	957	957	957	957	0
309	20241202	144000	44132771	957	957	957	957	0
310	20241202	143900	44132771	957	957	957	957	0
311	20241202	143800	44132771	957	957	957	957	0
312	20241202	143700	44132771	957	957	957	957	0
313	20241202	143600	44132771	957	957	957	957	1
314	20241202	143500	44131814	961	961	961	961	0
315	20241202	143400	44131814	961	961	961	961	0
316	20241202	143300	44131814	961	961	961	961	0
317	20241202	143200	44131814	961	961	961	961	0
318	20241202	143100	44131814	961	961	961	961	0
319	20241202	143000	44131814	961	961	961	961	0
320	20241202	142900	44131814	961	961	961	961	0
321	20241202	142800	44131814	961	961	961	961	0
322	20241202	142700	44131814	961	961	961	961	0
323	20241202	142600	44131814	961	961	961	961	0
324	20241202	142500	44131814	961	961	961	961	0
325	20241202	142400	44131814	961	961	961	961	0
326	20241202	142300	44131814	961	961	961	961	0
327	20241202	142200	44131814	961	961	961	961	0
328	20241202	142100	44131814	961	961	961	961	0
329	20241202	142000	44131814	961	961	961	961	0
330	20241202	141900	44131814	961	961	961	961	0
331	20241202	141800	44131814	961	961	961	961	0
332	20241202	141700	44131814	961	961	961	961	1
333	20241202	141600	44130853	961	961	961	961	259
334	20241202	141500	43881954	962	962	962	962	0
335	20241202	141400	43881954	962	962	962	962	0
336	20241202	141300	43881954	962	962	962	962	0
337	20241202	141200	43881954	962	962	962	962	0
338	20241202	141100	43881954	962	962	962	962	0
339	20241202	141000	43881954	962	962	962	962	0
340	20241202	140900	43881954	962	962	962	962	0
341	20241202	140800	43881954	962	962	962	962	0
342	20241202	140700	43881954	962	962	962	962	0
343	20241202	140600	43881954	962	962	962	962	0
344	20241202	140500	43881954	962	962	962	962	1
345	20241202	140400	43880992	961	961	961	961	49
346	20241202	140300	43833903	962	962	962	962	20
347	20241202	140200	43814663	961	961	961	961	0
348	20241202	140100	43814663	961	961	961	961	0
349	20241202	140000	43814663	961	961	961	961	1169
350	20241202	135900	42691254	961	961	961	961	45
351	20241202	135800	42648009	957	957	957	957	0
352	20241202	135700	42648009	957	957	957	957	0
353	20241202	135600	42648009	957	957	957	957	0
354	20241202	135500	42648009	957	957	957	957	0
355	20241202	135400	42648009	957	957	957	957	0
356	20241202	135300	42648009	957	957	957	957	0
357	20241202	135200	42648009	957	957	957	957	0
358	20241202	135100	42648009	957	957	957	957	0
359	20241202	135000	42648009	957	957	957	957	10
360	20241202	134900	42638439	957	957	957	957	0
361	20241202	134800	42638439	957	957	957	957	0
362	20241202	134700	42638439	957	957	957	957	0
363	20241202	134600	42638439	957	957	957	957	0
364	20241202	134500	42638439	957	957	957	957	0
365	20241202	134400	42638439	957	957	957	957	0
366	20241202	134300	42638439	957	957	957	957	0
367	20241202	134200	42638439	957	957	957	957	0
368	20241202	134100	42638439	957	957	957	957	62
369	20241202	134000	42579105	966	966	966	966	0
370	20241202	133900	42579105	966	966	966	966	0
371	20241202	133800	42579105	966	966	966	966	0
372	20241202	133700	42579105	966	966	966	966	50
373	20241202	133600	42530805	966	966	966	966	0
374	20241202	133500	42530805	966	966	966	966	0
375	20241202	133400	42530805	966	966	966	966	0
376	20241202	133300	42530805	966	966	966	966	0
377	20241202	133200	42530805	966	966	966	966	0
378	20241202	133100	42530805	966	966	966	966	0
379	20241202	133000	42530805	966	966	966	966	0
380	20241202	132900	42530805	966	966	966	966	0
381	20241202	132800	42530805	966	966	966	966	0
382	20241202	132700	42530805	966	966	966	966	0
383	20241202	132600	42530805	966	966	966	966	0
384	20241202	132500	42530805	966	966	966	966	0
385	20241202	132400	42530805	966	966	966	966	0
386	20241202	132300	42530805	966	966	966	966	0
387	20241202	132200	42530805	966	966	966	966	3
388	20241202	132100	42527907	966	966	966	966	0
389	20241202	132000	42527907	966	966	966	966	30
390	20241202	131900	42498927	965	965	965	965	0
391	20241202	131800	42498927	965	965	965	965	31
392	20241202	131700	42469012	961	961	961	961	0
393	20241202	131600	42469012	961	961	961	961	0
394	20241202	131500	42469012	961	961	961	961	0
395	20241202	131400	42469012	961	961	961	961	0
396	20241202	131300	42469012	961	960	961	960	9
397	20241202	131200	42460365	956	956	956	956	0
398	20241202	131100	42460365	956	956	956	956	0
399	20241202	131000	42460365	956	956	956	956	0
400	20241202	130900	42460365	956	956	956	956	0
401	20241202	130800	42460365	956	956	956	956	0
402	20241202	130700	42460365	956	956	956	956	0
403	20241202	130600	42460365	956	956	956	956	0
404	20241202	130500	42460365	956	956	956	956	0
405	20241202	130400	42460365	956	956	956	956	1
406	20241202	130300	42459409	955	955	955	955	0
407	20241202	130200	42459409	955	955	955	955	0
408	20241202	130100	42459409	955	955	955	955	0
409	20241202	130000	42459409	955	955	955	955	0
410	20241202	125900	42459409	955	955	955	955	0
411	20241202	125800	42459409	955	955	955	955	0
412	20241202	125700	42459409	955	955	955	955	0
413	20241202	125600	42459409	955	955	955	955	0
414	20241202	125500	42459409	955	959	959	955	1260
415	20241202	125400	41255041	960	960	960	960	0
416	20241202	125300	41255041	960	960	960	960	0
417	20241202	125200	41255041	960	960	960	960	0
418	20241202	125100	41255041	960	960	960	960	0
419	20241202	125000	41255041	960	960	960	960	0
420	20241202	124900	41255041	960	960	960	960	0
421	20241202	124800	41255041	960	960	960	960	0
422	20241202	124700	41255041	960	960	960	960	0
423	20241202	124600	41255041	960	960	960	960	100
424	20241202	124500	41159041	961	961	961	961	93
425	20241202	124400	41069668	961	961	961	961	0
426	20241202	124300	41069668	961	961	961	961	0
427	20241202	124200	41069668	961	961	961	961	0
428	20241202	124100	41069668	961	963	963	961	15
429	20241202	124000	41055237	963	963	963	963	100
430	20241202	123900	40958937	965	965	965	965	0
431	20241202	123800	40958937	965	965	965	965	0
432	20241202	123700	40958937	965	965	965	965	40
433	20241202	123600	40920337	965	965	965	965	70
434	20241202	123500	40852787	965	965	965	965	60
435	20241202	123400	40794887	965	965	965	965	20
436	20241202	123300	40775587	965	965	965	965	40
437	20241202	123200	40736987	965	965	965	965	24
438	20241202	123100	40713827	956	956	956	956	0
439	20241202	123000	40713827	956	956	956	956	0
440	20241202	122900	40713827	956	956	956	956	0
441	20241202	122800	40713827	956	956	956	956	0
442	20241202	122700	40713827	956	956	956	956	374
443	20241202	122600	40356283	956	956	956	956	0
444	20241202	122500	40356283	956	956	956	956	0
445	20241202	122400	40356283	956	957	957	956	15
446	20241202	122300	40341932	966	966	966	966	0
447	20241202	122200	40341932	966	966	966	966	0
448	20241202	122100	40341932	966	966	966	966	0
449	20241202	122000	40341932	966	966	966	966	1
450	20241202	121900	40340966	967	967	967	967	0
451	20241202	121800	40340966	967	967	967	967	0
452	20241202	121700	40340966	967	967	967	967	0
453	20241202	121600	40340966	967	967	967	967	0
454	20241202	121500	40340966	967	967	967	967	0
455	20241202	121400	40340966	967	962	967	962	2074
456	20241202	121300	38339982	962	962	962	962	0
457	20241202	121200	38339982	962	962	962	962	0
458	20241202	121100	38339982	962	962	962	962	1
459	20241202	121000	38339020	956	956	956	956	0
460	20241202	120900	38339020	956	956	956	956	0
461	20241202	120800	38339020	956	956	956	956	0
462	20241202	120700	38339020	956	956	956	956	15
463	20241202	120600	38324680	963	963	963	963	0
464	20241202	120500	38324680	963	963	963	963	0
465	20241202	120400	38324680	963	963	963	963	1
466	20241202	120300	38323717	955	955	955	955	0
467	20241202	120200	38323717	955	955	955	955	0
468	20241202	120100	38323717	955	957	957	955	246
469	20241202	120000	38088365	958	959	959	958	551
470	20241202	115900	37560421	958	958	958	958	0
471	20241202	115800	37560421	958	958	958	958	0
472	20241202	115700	37560421	958	958	958	958	0
473	20241202	115600	37560421	958	958	958	958	0
474	20241202	115500	37560421	958	958	958	958	0
475	20241202	115400	37560421	958	958	958	958	0
476	20241202	115300	37560421	958	958	958	958	0
477	20241202	115200	37560421	958	958	958	958	0
478	20241202	115100	37560421	958	958	958	958	0
479	20241202	115000	37560421	958	958	958	958	215
480	20241202	114900	37354451	965	965	965	965	0
481	20241202	114800	37354451	965	965	965	965	0
482	20241202	114700	37354451	965	965	965	965	0
483	20241202	114600	37354451	965	965	965	965	0
484	20241202	114500	37354451	965	965	965	965	0
485	20241202	114400	37354451	965	965	965	965	0
486	20241202	114300	37354451	965	965	965	965	0
487	20241202	114200	37354451	965	965	965	965	0
488	20241202	114100	37354451	965	965	965	965	0
489	20241202	114000	37354451	965	965	965	965	0
490	20241202	113900	37354451	965	965	965	965	0
491	20241202	113800	37354451	965	965	965	965	0
492	20241202	113700	37354451	965	965	965	965	0
493	20241202	113600	37354451	965	965	965	965	0
494	20241202	113500	37354451	965	965	965	965	0
495	20241202	113400	37354451	965	965	965	965	1
496	20241202	113300	37353486	958	960	960	958	16
497	20241202	113200	37338134	965	965	965	965	0
498	20241202	113100	37338134	965	965	965	965	0
499	20241202	113000	37338134	965	965	965	965	51
500	20241202	112900	37288919	960	961	961	960	100
501	20241202	112800	37192918	966	966	966	966	0
502	20241202	112700	37192918	966	966	966	966	0
503	20241202	112600	37192918	966	966	966	966	0
504	20241202	112500	37192918	966	966	966	966	0
505	20241202	112400	37192918	966	966	966	966	0
506	20241202	112300	37192918	966	966	966	966	2
507	20241202	112200	37190986	963	963	963	963	0
508	20241202	112100	37190986	963	963	963	963	4
509	20241202	112000	37187134	963	963	963	963	0
510	20241202	111900	37187134	963	963	963	963	0
511	20241202	111800	37187134	963	963	963	963	0
512	20241202	111700	37187134	963	963	963	963	0
513	20241202	111600	37187134	963	963	963	963	16
514	20241202	111500	37171726	968	968	968	968	0
515	20241202	111400	37171726	968	968	968	968	0
516	20241202	111300	37171726	968	968	968	968	0
517	20241202	111200	37171726	968	968	968	968	50
518	20241202	111100	37123326	968	968	968	968	4
519	20241202	111000	37119454	968	968	968	968	10
520	20241202	110900	37109774	970	970	970	970	0
521	20241202	110800	37109774	970	970	970	970	0
522	20241202	110700	37109774	970	970	970	970	0
523	20241202	110600	37109774	970	970	970	970	1
524	20241202	110500	37108804	972	972	972	972	0
525	20241202	110400	37108804	972	972	972	972	0
526	20241202	110300	37108804	972	972	972	972	0
527	20241202	110200	37108804	972	972	972	972	0
528	20241202	110100	37108804	972	972	972	972	9
529	20241202	110000	37100056	973	965	973	965	143
530	20241202	105900	36961819	965	958	965	958	17
531	20241202	105800	36945526	965	965	965	965	0
532	20241202	105700	36945526	965	965	965	965	1
533	20241202	105600	36944561	965	965	965	965	0
534	20241202	105500	36944561	965	965	965	965	0
535	20241202	105400	36944561	965	965	965	965	0
536	20241202	105300	36944561	965	965	965	965	0
537	20241202	105200	36944561	965	965	965	965	0
538	20241202	105100	36944561	965	965	965	965	0
539	20241202	105000	36944561	965	965	965	965	2
540	20241202	104900	36942631	965	965	965	965	400
541	20241202	104800	36556631	965	963	965	963	208
542	20241202	104700	36355921	965	965	965	965	0
543	20241202	104600	36355921	965	965	965	965	0
544	20241202	104500	36355921	965	965	965	965	0
545	20241202	104400	36355921	965	965	965	965	0
546	20241202	104300	36355921	965	965	965	965	1
547	20241202	104200	36354956	955	957	957	955	16
548	20241202	104100	36339652	966	966	966	966	0
549	20241202	104000	36339652	966	966	966	966	0
550	20241202	103900	36339652	966	966	966	966	0
551	20241202	103800	36339652	966	966	966	966	0
552	20241202	103700	36339652	966	966	966	966	0
553	20241202	103600	36339652	966	966	966	966	0
554	20241202	103500	36339652	966	966	966	966	0
555	20241202	103400	36339652	966	966	966	966	0
556	20241202	103300	36339652	966	966	966	966	5
557	20241202	103200	36334822	966	955	966	955	1396
558	20241202	103100	35001613	955	955	955	955	0
559	20241202	103000	35001613	955	955	955	955	120
560	20241202	102900	34887013	955	955	955	955	0
561	20241202	102800	34887013	955	955	955	955	0
562	20241202	102700	34887013	955	955	955	955	1000
563	20241202	102600	33932013	955	955	955	955	0
564	20241202	102500	33932013	955	955	956	955	5489
565	20241202	102400	28690016	956	956	956	956	1
566	20241202	102300	28689060	953	953	953	953	0
567	20241202	102200	28689060	953	953	953	953	0
568	20241202	102100	28689060	953	953	953	953	0
569	20241202	102000	28689060	953	953	953	953	0
570	20241202	101900	28689060	953	962	964	947	1239
571	20241202	101800	27514378	960	960	960	960	1
572	20241202	101700	27513418	955	955	955	955	1
573	20241202	101600	27512463	955	955	955	955	0
574	20241202	101500	27512463	955	955	955	955	0
575	20241202	101400	27512463	955	955	955	955	0
576	20241202	101300	27512463	955	955	955	955	0
577	20241202	101200	27512463	955	955	955	955	100
578	20241202	101100	27416963	955	955	955	955	0
579	20241202	101000	27416963	955	955	955	955	1
580	20241202	100900	27416008	950	950	950	950	0
581	20241202	100800	27416008	950	952	952	950	116
582	20241202	100700	27305805	949	949	949	949	0
583	20241202	100600	27305805	949	949	949	949	0
584	20241202	100500	27305805	949	949	949	949	0
585	20241202	100400	27305805	949	949	949	949	0
586	20241202	100300	27305805	949	949	949	949	0
587	20241202	100200	27305805	949	950	950	949	389
588	20241202	100100	26936444	950	950	950	950	0
589	20241202	100000	26936444	950	950	950	950	0
590	20241202	095900	26936444	950	951	951	950	285
591	20241202	095800	26665508	951	951	951	951	0
592	20241202	095700	26665508	951	951	951	951	0
593	20241202	095600	26665508	951	951	951	951	0
594	20241202	095500	26665508	951	951	951	951	0
595	20241202	095400	26665508	951	951	951	951	63
596	20241202	095300	26605595	951	955	955	949	2039
597	20241202	095200	24667883	959	959	959	959	0
598	20241202	095100	24667883	959	959	959	959	5
599	20241202	095000	24663088	959	959	959	959	0
600	20241202	094900	24663088	959	951	959	950	101
601	20241202	094800	24567120	958	958	958	958	0
602	20241202	094700	24567120	958	958	958	958	10
603	20241202	094600	24557540	958	951	958	950	39
604	20241202	094500	24520382	958	957	958	957	110
605	20241202	094400	24415041	957	957	957	957	3
606	20241202	094300	24412170	958	958	958	958	0
607	20241202	094200	24412170	958	958	958	958	0
608	20241202	094100	24412170	958	958	958	958	100
609	20241202	094000	24316370	958	958	958	958	1
610	20241202	093900	24315412	949	949	949	949	1628
611	20241202	093800	22770440	949	950	950	949	720
612	20241202	093700	22086938	950	952	952	950	4907
613	20241202	093600	17420737	952	956	956	952	598
614	20241202	093500	16850296	961	961	961	955	69
615	20241202	093400	16784389	955	955	955	955	39
616	20241202	093300	16747144	958	958	958	958	0
617	20241202	093200	16747144	958	958	958	958	1083
618	20241202	093100	15709630	957	958	958	957	3
619	20241202	093000	15706757	954	959	960	954	2434
620	20241202	092900	13372257	952	952	952	952	0
621	20241202	092800	13372257	952	952	952	952	0
622	20241202	092700	13372257	952	952	952	952	0
623	20241202	092600	13372257	952	960	960	952	43
624	20241202	092500	13331294	950	962	962	950	1985
625	20241202	092400	11428262	962	962	962	962	0
626	20241202	092300	11428262	962	962	962	962	0
627	20241202	092200	11428262	962	962	962	962	40
628	20241202	092100	11389782	962	967	967	962	485
629	20241202	092000	10922418	967	967	967	967	6
630	20241202	091900	10916616	967	967	967	967	0
631	20241202	091800	10916616	967	967	967	967	40
632	20241202	091700	10877936	976	976	976	976	0
633	20241202	091600	10877936	976	976	976	976	0
634	20241202	091500	10877936	976	967	976	967	601
635	20241202	091400	10296760	967	967	967	967	40
636	20241202	091300	10258080	974	974	974	974	1
637	20241202	091200	10257106	972	983	983	952	7702
638	20241202	091100	2860966	983	983	983	983	0
639	20241202	091000	2860966	983	983	983	983	0
640	20241202	090900	2860966	983	983	983	983	0
641	20241202	090800	2860966	983	984	984	983	993
642	20241202	090700	1884441	983	983	983	983	179
643	20241202	090600	1708484	991	991	991	991	10
644	20241202	090500	1698574	991	991	991	991	0
645	20241202	090400	1698574	991	991	991	991	0
646	20241202	090300	1698574	991	991	991	991	50
647	20241202	090200	1649024	991	991	991	991	0
648	20241202	090100	1649024	991	991	991	991	0
649	20241202	090000	1649024	991	991	991	991	1664