KissMeData/022220/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190800	105982506	920	920	920	920	4706
3	20241205	190700	105982506	920	920	920	920	0
4	20241205	190600	105982506	920	920	920	920	0
5	20241205	190500	105982506	920	920	920	920	0
6	20241205	190400	105982506	920	920	920	920	0
7	20241205	190300	105982506	920	920	920	920	0
8	20241205	190200	105982506	920	920	920	920	0
9	20241205	190100	105982506	920	920	920	920	0
10	20241205	190000	105982506	920	920	920	920	0
11	20241205	185900	105982506	920	920	920	920	0
12	20241205	185800	105982506	920	920	920	920	0
13	20241205	185700	105982506	920	920	920	920	0
14	20241205	185600	105982506	920	920	920	920	0
15	20241205	185500	105982506	920	920	920	920	0
16	20241205	185400	105982506	920	920	920	920	0
17	20241205	185300	105982506	920	920	920	920	0
18	20241205	185200	105982506	920	920	920	920	0
19	20241205	185100	105982506	920	920	920	920	0
20	20241205	185000	105982506	920	920	920	920	0
21	20241205	184900	105982506	920	920	920	920	0
22	20241205	184800	105982506	920	920	920	920	0
23	20241205	184700	105982506	920	920	920	920	0
24	20241205	184600	105982506	920	920	920	920	0
25	20241205	184500	105982506	920	920	920	920	0
26	20241205	184400	105982506	920	920	920	920	0
27	20241205	184300	105982506	920	920	920	920	0
28	20241205	184200	105982506	920	920	920	920	0
29	20241205	184100	105982506	920	920	920	920	0
30	20241205	184000	105982506	920	920	920	920	0
31	20241205	183900	105982506	920	920	920	920	0
32	20241205	183800	105982506	920	920	920	920	4706
33	20241205	183700	105982506	920	920	920	920	0
34	20241205	183600	105982506	920	920	920	920	0
35	20241205	183500	105982506	920	920	920	920	0
36	20241205	183400	105982506	920	920	920	920	0
37	20241205	183300	105982506	920	920	920	920	0
38	20241205	183200	105982506	920	920	920	920	0
39	20241205	183100	105982506	920	920	920	920	0
40	20241205	183000	105982506	920	920	920	920	0
41	20241205	182900	105982506	920	920	920	920	0
42	20241205	182800	105982506	920	920	920	920	0
43	20241205	182700	105982506	920	920	920	920	0
44	20241205	182600	105982506	920	920	920	920	0
45	20241205	182500	105982506	920	920	920	920	0
46	20241205	182400	105982506	920	920	920	920	0
47	20241205	182300	105982506	920	920	920	920	0
48	20241205	182200	105982506	920	920	920	920	0
49	20241205	182100	105982506	920	920	920	920	0
50	20241205	182000	105982506	920	920	920	920	0
51	20241205	181900	105982506	920	920	920	920	0
52	20241205	181800	105982506	920	920	920	920	0
53	20241205	181700	105982506	920	920	920	920	0
54	20241205	181600	105982506	920	920	920	920	0
55	20241205	181500	105982506	920	920	920	920	0
56	20241205	181400	105982506	920	920	920	920	0
57	20241205	181300	105982506	920	920	920	920	0
58	20241205	181200	105982506	920	920	920	920	0
59	20241205	181100	105982506	920	920	920	920	0
60	20241205	181000	105982506	920	920	920	920	0
61	20241205	180900	105982506	920	920	920	920	0
62	20241205	180800	105982506	920	920	920	920	4706
63	20241205	180700	105982506	920	920	920	920	0
64	20241205	180600	105982506	920	920	920	920	0
65	20241205	180500	105982506	920	920	920	920	0
66	20241205	180400	105982506	920	920	920	920	0
67	20241205	180300	105982506	920	920	920	920	0
68	20241205	180200	105982506	920	920	920	920	0
69	20241205	180100	105982506	920	920	920	920	0
70	20241205	180000	105982506	920	920	920	920	0
71	20241205	175900	105982506	920	920	920	920	0
72	20241205	175800	105982506	920	920	920	920	0
73	20241205	175700	105982506	920	920	920	920	0
74	20241205	175600	105982506	920	920	920	920	0
75	20241205	175500	105982506	920	920	920	920	0
76	20241205	175400	105982506	920	920	920	920	0
77	20241205	175300	105982506	920	920	920	920	0
78	20241205	175200	105982506	920	920	920	920	0
79	20241205	175100	105982506	920	920	920	920	0
80	20241205	175000	105982506	920	920	920	920	0
81	20241205	174900	105982506	920	920	920	920	0
82	20241205	174800	105982506	920	920	920	920	0
83	20241205	174700	105982506	920	920	920	920	0
84	20241205	174600	105982506	920	920	920	920	0
85	20241205	174500	105982506	920	920	920	920	0
86	20241205	174400	105982506	920	920	920	920	0
87	20241205	174300	105982506	920	920	920	920	0
88	20241205	174200	105982506	920	920	920	920	0
89	20241205	174100	105982506	920	920	920	920	0
90	20241205	174000	105982506	920	920	920	920	0
91	20241205	173900	105982506	920	920	920	920	0
92	20241205	173800	105982506	920	920	920	920	4706
93	20241205	173700	105982506	920	920	920	920	0
94	20241205	173600	105982506	920	920	920	920	0
95	20241205	173500	105982506	920	920	920	920	0
96	20241205	173400	105982506	920	920	920	920	0
97	20241205	173300	105982506	920	920	920	920	0
98	20241205	173200	105982506	920	920	920	920	0
99	20241205	173100	105982506	920	920	920	920	0
100	20241205	173000	105982506	920	920	920	920	0
101	20241205	172900	105982506	920	920	920	920	0
102	20241205	172800	105982506	920	920	920	920	0
103	20241205	172700	105982506	920	920	920	920	0
104	20241205	172600	105982506	920	920	920	920	0
105	20241205	172500	105982506	920	920	920	920	0
106	20241205	172400	105982506	920	920	920	920	0
107	20241205	172300	105982506	920	920	920	920	0
108	20241205	172200	105982506	920	920	920	920	0
109	20241205	172100	105982506	920	920	920	920	0
110	20241205	172000	105982506	920	920	920	920	0
111	20241205	171900	105982506	920	920	920	920	0
112	20241205	171800	105982506	920	920	920	920	0
113	20241205	171700	105982506	920	920	920	920	0
114	20241205	171600	105982506	920	920	920	920	0
115	20241205	171500	105982506	920	920	920	920	0
116	20241205	171400	105982506	920	920	920	920	0
117	20241205	171300	105982506	920	920	920	920	0
118	20241205	171200	105982506	920	920	920	920	0
119	20241205	171100	105982506	920	920	920	920	0
120	20241205	171000	105982506	920	920	920	920	0
121	20241205	170900	105982506	920	920	920	920	0
122	20241205	170800	105982506	920	920	920	920	4706
123	20241205	170700	105982506	920	920	920	920	0
124	20241205	170600	105982506	920	920	920	920	0
125	20241205	170500	105982506	920	920	920	920	0
126	20241205	170400	105982506	920	920	920	920	0
127	20241205	170300	105982506	920	920	920	920	0
128	20241205	170200	105982506	920	920	920	920	0
129	20241205	170100	105982506	920	920	920	920	0
130	20241205	170000	105982506	920	920	920	920	0
131	20241205	165900	105982506	920	920	920	920	0
132	20241205	165800	105982506	920	920	920	920	0
133	20241205	165700	105982506	920	920	920	920	0
134	20241205	165600	105982506	920	920	920	920	0
135	20241205	165500	105982506	920	920	920	920	0
136	20241205	165400	105982506	920	920	920	920	0
137	20241205	165300	105982506	920	920	920	920	0
138	20241205	165200	105982506	920	920	920	920	0
139	20241205	165100	105982506	920	920	920	920	0
140	20241205	165000	105982506	920	920	920	920	0
141	20241205	164900	105982506	920	920	920	920	0
142	20241205	164800	105982506	920	920	920	920	0
143	20241205	164700	105982506	920	920	920	920	0
144	20241205	164600	105982506	920	920	920	920	0
145	20241205	164500	105982506	920	920	920	920	0
146	20241205	164400	105982506	920	920	920	920	0
147	20241205	164300	105982506	920	920	920	920	0
148	20241205	164200	105982506	920	920	920	920	0
149	20241205	164100	105982506	920	920	920	920	0
150	20241205	164000	105982506	920	920	920	920	0
151	20241205	163900	105982506	920	920	920	920	0
152	20241205	163800	105982506	920	920	920	920	4706
153	20241205	163700	105982506	920	920	920	920	0
154	20241205	163600	105982506	920	920	920	920	0
155	20241205	163500	105982506	920	920	920	920	0
156	20241205	163400	105982506	920	920	920	920	0
157	20241205	163300	105982506	920	920	920	920	0
158	20241205	163200	105982506	920	920	920	920	0
159	20241205	163100	105982506	920	920	920	920	0
160	20241205	163000	105982506	920	920	920	920	0
161	20241205	162900	105982506	920	920	920	920	0
162	20241205	162800	105982506	920	920	920	920	0
163	20241205	162700	105982506	920	920	920	920	0
164	20241205	162600	105982506	920	920	920	920	0
165	20241205	162500	105982506	920	920	920	920	0
166	20241205	162400	105982506	920	920	920	920	0
167	20241205	162300	105982506	920	920	920	920	0
168	20241205	162200	105982506	920	920	920	920	0
169	20241205	162100	105982506	920	920	920	920	0
170	20241205	162000	105982506	920	920	920	920	0
171	20241205	161900	105982506	920	920	920	920	0
172	20241205	161800	105982506	920	920	920	920	0
173	20241205	161700	105982506	920	920	920	920	0
174	20241205	161600	105982506	920	920	920	920	0
175	20241205	161500	105982506	920	920	920	920	0
176	20241205	161400	105982506	920	920	920	920	0
177	20241205	161300	105982506	920	920	920	920	0
178	20241205	161200	105982506	920	920	920	920	0
179	20241205	161100	105982506	920	920	920	920	0
180	20241205	161000	105982506	920	920	920	920	0
181	20241205	160900	105982506	920	920	920	920	0
182	20241205	160800	105982506	920	920	920	920	4706
183	20241205	160700	105982506	920	920	920	920	0
184	20241205	160600	105982506	920	920	920	920	0
185	20241205	160500	105982506	920	920	920	920	0
186	20241205	160400	105982506	920	920	920	920	0
187	20241205	160300	105982506	920	920	920	920	0
188	20241205	160200	105982506	920	920	920	920	0
189	20241205	160100	105982506	920	920	920	920	0
190	20241205	160000	105982506	920	920	920	920	0
191	20241205	155900	105982506	920	920	920	920	0
192	20241205	155800	105982506	920	920	920	920	0
193	20241205	155700	105982506	920	920	920	920	0
194	20241205	155600	105982506	920	920	920	920	0
195	20241205	155500	105982506	920	920	920	920	0
196	20241205	155400	105982506	920	920	920	920	0
197	20241205	155300	105982506	920	920	920	920	0
198	20241205	155200	105982506	920	920	920	920	0
199	20241205	155100	105982506	920	920	920	920	0
200	20241205	155000	105982506	920	920	920	920	0
201	20241205	154900	105982506	920	920	920	920	0
202	20241205	154800	105982506	920	920	920	920	0
203	20241205	154700	105982506	920	920	920	920	0
204	20241205	154600	105982506	920	920	920	920	0
205	20241205	154500	105982506	920	920	920	920	0
206	20241205	154400	105982506	920	920	920	920	0
207	20241205	154300	105982506	920	920	920	920	0
208	20241205	154200	105982506	920	920	920	920	0
209	20241205	154100	105982506	920	920	920	920	0
210	20241205	154000	105982506	920	920	920	920	0
211	20241205	153900	105982506	920	920	920	920	0
212	20241205	153800	105982506	920	920	920	920	4706
213	20241205	153700	105982506	920	920	920	920	0
214	20241205	153600	105982506	920	920	920	920	0
215	20241205	153500	105982506	920	920	920	920	0
216	20241205	153400	105982506	920	920	920	920	0
217	20241205	153300	105982506	920	920	920	920	0
218	20241205	153200	105982506	920	920	920	920	0
219	20241205	153100	105982506	920	920	920	920	0
220	20241205	153000	105982506	920	920	920	920	4706
221	20241205	152900	101652986	924	924	924	924	0
222	20241205	152800	101652986	924	924	924	924	0
223	20241205	152700	101652986	924	924	924	924	0
224	20241205	152600	101652986	924	924	924	924	0
225	20241205	152500	101652986	924	924	924	924	0
226	20241205	152400	101652986	924	924	924	924	0
227	20241205	152300	101652986	924	924	924	924	0
228	20241205	152200	101652986	924	924	924	924	0
229	20241205	152100	101652986	924	924	924	924	0
230	20241205	152000	101652986	924	924	924	924	0
231	20241205	151900	101652986	924	924	924	924	0
232	20241205	151800	101652986	924	924	924	924	109
233	20241205	151700	101552270	919	919	919	919	0
234	20241205	151600	101552270	919	926	926	919	400
235	20241205	151500	101183270	926	926	926	926	0
236	20241205	151400	101183270	926	926	926	926	0
237	20241205	151300	101183270	926	926	926	926	0
238	20241205	151200	101183270	926	926	926	926	0
239	20241205	151100	101183270	926	926	926	926	1
240	20241205	151000	101182344	919	919	919	919	0
241	20241205	150900	101182344	919	919	919	919	0
242	20241205	150800	101182344	919	923	923	919	5408
243	20241205	150700	96210760	919	920	920	919	4512
244	20241205	150600	92059873	926	926	926	926	0
245	20241205	150500	92059873	926	926	926	926	0
246	20241205	150400	92059873	926	922	926	922	400
247	20241205	150300	91690113	922	922	922	922	0
248	20241205	150200	91690113	922	922	922	922	0
249	20241205	150100	91690113	922	922	922	922	0
250	20241205	150000	91690113	922	921	922	921	580
251	20241205	145900	91155522	920	920	920	920	5236
252	20241205	145800	86338402	921	921	921	921	0
253	20241205	145700	86338402	921	921	921	921	0
254	20241205	145600	86338402	921	921	921	921	0
255	20241205	145500	86338402	921	921	921	921	0
256	20241205	145400	86338402	921	921	921	921	0
257	20241205	145300	86338402	921	921	921	921	0
258	20241205	145200	86338402	921	921	921	921	786
259	20241205	145100	85614496	921	920	921	920	102
260	20241205	145000	85520646	921	921	921	921	0
261	20241205	144900	85520646	921	921	921	921	0
262	20241205	144800	85520646	921	921	921	921	0
263	20241205	144700	85520646	921	921	921	921	0
264	20241205	144600	85520646	921	921	921	921	0
265	20241205	144500	85520646	921	921	921	921	0
266	20241205	144400	85520646	921	921	921	921	0
267	20241205	144300	85520646	921	921	921	921	0
268	20241205	144200	85520646	921	921	921	921	0
269	20241205	144100	85520646	921	921	921	921	0
270	20241205	144000	85520646	921	921	921	921	1
271	20241205	143900	85519725	920	920	920	920	0
272	20241205	143800	85519725	920	920	920	920	0
273	20241205	143700	85519725	920	920	920	920	0
274	20241205	143600	85519725	920	920	920	920	1
275	20241205	143500	85518805	922	922	922	922	0
276	20241205	143400	85518805	922	922	922	922	0
277	20241205	143300	85518805	922	922	922	922	0
278	20241205	143200	85518805	922	922	922	922	0
279	20241205	143100	85518805	922	922	922	922	0
280	20241205	143000	85518805	922	922	922	922	0
281	20241205	142900	85518805	922	922	922	922	0
282	20241205	142800	85518805	922	922	922	922	0
283	20241205	142700	85518805	922	922	922	922	0
284	20241205	142600	85518805	922	922	922	922	0
285	20241205	142500	85518805	922	922	922	922	0
286	20241205	142400	85518805	922	922	922	922	0
287	20241205	142300	85518805	922	922	922	922	1
288	20241205	142200	85517883	922	922	922	922	0
289	20241205	142100	85517883	922	922	922	922	1
290	20241205	142000	85516961	921	921	921	921	0
291	20241205	141900	85516961	921	921	921	921	1
292	20241205	141800	85516040	920	920	920	920	0
293	20241205	141700	85516040	920	920	920	920	0
294	20241205	141600	85516040	920	920	920	920	2
295	20241205	141500	85514200	920	923	923	920	700
296	20241205	141400	84870185	923	923	923	923	4
297	20241205	141300	84866493	924	924	924	924	0
298	20241205	141200	84866493	924	923	924	923	4
299	20241205	141100	84862799	925	925	925	925	0
300	20241205	141000	84862799	925	923	926	923	9
301	20241205	140900	84854478	926	926	926	926	0
302	20241205	140800	84854478	926	926	926	926	0
303	20241205	140700	84854478	926	926	926	926	0
304	20241205	140600	84854478	926	926	926	926	0
305	20241205	140500	84854478	926	926	926	926	0
306	20241205	140400	84854478	926	926	926	926	0
307	20241205	140300	84854478	926	926	926	926	0
308	20241205	140200	84854478	926	921	926	921	3014
309	20241205	140100	82072887	921	921	921	921	0
310	20241205	140000	82072887	921	921	921	921	0
311	20241205	135900	82072887	921	921	921	921	0
312	20241205	135800	82072887	921	921	921	921	0
313	20241205	135700	82072887	921	921	921	921	0
314	20241205	135600	82072887	921	921	921	921	0
315	20241205	135500	82072887	921	921	921	921	0
316	20241205	135400	82072887	921	921	921	921	0
317	20241205	135300	82072887	921	921	921	921	0
318	20241205	135200	82072887	921	921	921	921	0
319	20241205	135100	82072887	921	921	921	921	0
320	20241205	135000	82072887	921	921	921	921	0
321	20241205	134900	82072887	921	921	921	921	0
322	20241205	134800	82072887	921	921	921	921	0
323	20241205	134700	82072887	921	921	921	921	501
324	20241205	134600	81611466	922	922	922	922	1
325	20241205	134500	81610544	923	923	923	923	0
326	20241205	134400	81610544	923	923	923	923	0
327	20241205	134300	81610544	923	923	923	923	90
328	20241205	134200	81527474	925	923	925	923	2
329	20241205	134100	81525626	922	922	922	922	0
330	20241205	134000	81525626	922	922	922	922	0
331	20241205	133900	81525626	922	922	922	922	0
332	20241205	133800	81525626	922	922	922	922	0
333	20241205	133700	81525626	922	921	922	921	1045
334	20241205	133600	80562146	920	920	920	920	0
335	20241205	133500	80562146	920	920	920	920	200
336	20241205	133400	80378146	920	920	920	920	0
337	20241205	133300	80378146	920	920	920	920	0
338	20241205	133200	80378146	920	920	920	920	0
339	20241205	133100	80378146	920	920	920	920	0
340	20241205	133000	80378146	920	920	920	920	0
341	20241205	132900	80378146	920	920	920	920	0
342	20241205	132800	80378146	920	920	920	920	110
343	20241205	132700	80276946	920	920	920	920	0
344	20241205	132600	80276946	920	920	920	920	666
345	20241205	132500	79664226	922	922	922	922	0
346	20241205	132400	79664226	922	922	922	922	0
347	20241205	132300	79664226	922	922	922	922	0
348	20241205	132200	79664226	922	920	922	920	4001
349	20241205	132100	75983304	920	921	921	920	5000
350	20241205	132000	71382896	921	921	921	921	0
351	20241205	131900	71382896	921	921	921	921	5000
352	20241205	131800	66777896	922	922	922	922	110
353	20241205	131700	66676476	922	922	922	922	136
354	20241205	131600	66551084	922	922	922	922	0
355	20241205	131500	66551084	922	925	928	921	4179
356	20241205	131400	62697626	928	924	930	924	5716
357	20241205	131300	57389097	924	924	924	924	0
358	20241205	131200	57389097	924	924	924	924	6
359	20241205	131100	57383553	922	922	922	922	10
360	20241205	131000	57374333	922	922	922	922	1
361	20241205	130900	57373411	924	922	924	922	2
362	20241205	130800	57371565	924	924	924	924	1
363	20241205	130700	57370641	922	922	922	922	200
364	20241205	130600	57186241	922	923	923	922	2
365	20241205	130500	57184396	924	924	924	924	1000
366	20241205	130400	56260396	923	923	923	923	0
367	20241205	130300	56260396	923	923	923	923	0
368	20241205	130200	56260396	923	923	923	923	0
369	20241205	130100	56260396	923	923	923	923	0
370	20241205	130000	56260396	923	923	923	923	0
371	20241205	125900	56260396	923	923	923	923	0
372	20241205	125800	56260396	923	923	923	923	0
373	20241205	125700	56260396	923	923	923	923	0
374	20241205	125600	56260396	923	923	923	923	137
375	20241205	125500	56133945	923	923	923	923	0
376	20241205	125400	56133945	923	923	923	923	470
377	20241205	125300	55700135	924	924	924	924	0
378	20241205	125200	55700135	924	925	925	924	3364
379	20241205	125100	52590861	925	925	925	925	110
380	20241205	125000	52489111	926	926	926	926	200
381	20241205	124900	52303911	926	926	926	926	0
382	20241205	124800	52303911	926	926	926	926	0
383	20241205	124700	52303911	926	926	926	926	0
384	20241205	124600	52303911	926	926	926	926	0
385	20241205	124500	52303911	926	926	926	926	0
386	20241205	124400	52303911	926	926	926	926	0
387	20241205	124300	52303911	926	926	926	926	0
388	20241205	124200	52303911	926	926	926	926	0
389	20241205	124100	52303911	926	926	926	926	0
390	20241205	124000	52303911	926	926	926	926	0
391	20241205	123900	52303911	926	926	926	926	0
392	20241205	123800	52303911	926	926	926	926	0
393	20241205	123700	52303911	926	926	926	926	0
394	20241205	123600	52303911	926	926	926	926	0
395	20241205	123500	52303911	926	926	926	926	0
396	20241205	123400	52303911	926	926	926	926	0
397	20241205	123300	52303911	926	926	926	926	5
398	20241205	123200	52299281	924	924	924	924	0
399	20241205	123100	52299281	924	924	924	924	0
400	20241205	123000	52299281	924	924	924	924	0
401	20241205	122900	52299281	924	924	924	924	0
402	20241205	122800	52299281	924	924	924	924	39
403	20241205	122700	52263245	924	924	924	924	0
404	20241205	122600	52263245	924	924	924	924	0
405	20241205	122500	52263245	924	924	924	924	0
406	20241205	122400	52263245	924	924	924	924	0
407	20241205	122300	52263245	924	924	924	924	700
408	20241205	122200	51616445	926	926	926	926	10
409	20241205	122100	51607185	926	926	926	926	0
410	20241205	122000	51607185	926	926	926	926	0
411	20241205	121900	51607185	926	926	926	926	0
412	20241205	121800	51607185	926	926	926	926	0
413	20241205	121700	51607185	926	926	926	926	0
414	20241205	121600	51607185	926	926	926	926	0
415	20241205	121500	51607185	926	926	926	926	0
416	20241205	121400	51607185	926	926	926	926	0
417	20241205	121300	51607185	926	926	926	926	0
418	20241205	121200	51607185	926	926	926	926	0
419	20241205	121100	51607185	926	926	926	926	0
420	20241205	121000	51607185	926	926	926	926	0
421	20241205	120900	51607185	926	926	926	926	1
422	20241205	120800	51606259	926	926	926	926	0
423	20241205	120700	51606259	926	926	926	926	0
424	20241205	120600	51606259	926	926	926	926	0
425	20241205	120500	51606259	926	926	926	926	0
426	20241205	120400	51606259	926	926	926	926	0
427	20241205	120300	51606259	926	926	926	926	0
428	20241205	120200	51606259	926	926	926	926	0
429	20241205	120100	51606259	926	926	926	924	3
430	20241205	120000	51603483	926	926	926	926	3
431	20241205	115900	51600705	925	925	925	925	201
432	20241205	115800	51414780	925	925	925	925	0
433	20241205	115700	51414780	925	925	925	925	0
434	20241205	115600	51414780	925	925	925	925	0
435	20241205	115500	51414780	925	925	925	925	0
436	20241205	115400	51414780	925	925	925	925	0
437	20241205	115300	51414780	925	925	925	925	100
438	20241205	115200	51322280	924	924	924	924	0
439	20241205	115100	51322280	924	924	924	924	0
440	20241205	115000	51322280	924	924	924	924	0
441	20241205	114900	51322280	924	924	924	924	0
442	20241205	114800	51322280	924	924	924	924	0
443	20241205	114700	51322280	924	924	924	924	17
444	20241205	114600	51306572	924	924	924	924	0
445	20241205	114500	51306572	924	924	924	924	0
446	20241205	114400	51306572	924	924	924	924	0
447	20241205	114300	51306572	924	924	924	924	0
448	20241205	114200	51306572	924	924	924	924	0
449	20241205	114100	51306572	924	924	924	924	0
450	20241205	114000	51306572	924	924	924	924	0
451	20241205	113900	51306572	924	924	924	924	0
452	20241205	113800	51306572	924	924	924	924	0
453	20241205	113700	51306572	924	924	924	924	0
454	20241205	113600	51306572	924	924	924	924	0
455	20241205	113500	51306572	924	924	924	924	0
456	20241205	113400	51306572	924	924	924	924	0
457	20241205	113300	51306572	924	924	924	924	0
458	20241205	113200	51306572	924	924	924	924	0
459	20241205	113100	51306572	924	924	924	924	0
460	20241205	113000	51306572	924	924	924	924	0
461	20241205	112900	51306572	924	924	924	924	0
462	20241205	112800	51306572	924	924	924	924	17
463	20241205	112700	51290864	924	924	924	924	0
464	20241205	112600	51290864	924	924	924	924	50
465	20241205	112500	51244664	924	924	924	924	0
466	20241205	112400	51244664	924	924	924	924	0
467	20241205	112300	51244664	924	924	924	924	0
468	20241205	112200	51244664	924	924	924	924	0
469	20241205	112100	51244664	924	924	924	924	0
470	20241205	112000	51244664	924	924	924	924	0
471	20241205	111900	51244664	924	924	924	924	0
472	20241205	111800	51244664	924	924	924	924	0
473	20241205	111700	51244664	924	924	924	924	0
474	20241205	111600	51244664	924	924	924	924	5
475	20241205	111500	51240044	925	925	925	925	0
476	20241205	111400	51240044	925	925	925	925	0
477	20241205	111300	51240044	925	925	925	925	0
478	20241205	111200	51240044	925	925	925	925	0
479	20241205	111100	51240044	925	925	925	925	0
480	20241205	111000	51240044	925	925	925	925	0
481	20241205	110900	51240044	925	925	925	925	0
482	20241205	110800	51240044	925	925	925	925	1
483	20241205	110700	51239119	925	925	925	925	1
484	20241205	110600	51238194	925	924	925	924	14
485	20241205	110500	51225250	923	923	923	923	0
486	20241205	110400	51225250	923	923	923	923	0
487	20241205	110300	51225250	923	923	923	923	0
488	20241205	110200	51225250	923	923	923	923	0
489	20241205	110100	51225250	923	923	923	923	0
490	20241205	110000	51225250	923	923	923	923	0
491	20241205	105900	51225250	923	923	923	923	0
492	20241205	105800	51225250	923	923	923	923	0
493	20241205	105700	51225250	923	923	923	923	0
494	20241205	105600	51225250	923	923	923	923	0
495	20241205	105500	51225250	923	923	923	923	0
496	20241205	105400	51225250	923	923	923	923	0
497	20241205	105300	51225250	923	923	923	923	0
498	20241205	105200	51225250	923	923	923	923	0
499	20241205	105100	51225250	923	923	923	923	0
500	20241205	105000	51225250	923	923	923	923	0
501	20241205	104900	51225250	923	923	923	923	0
502	20241205	104800	51225250	923	923	923	923	0
503	20241205	104700	51225250	923	923	923	923	0
504	20241205	104600	51225250	923	923	923	923	0
505	20241205	104500	51225250	923	923	925	923	10
506	20241205	104400	51216010	924	923	925	923	5
507	20241205	104300	51211389	924	924	924	924	0
508	20241205	104200	51211389	924	924	924	924	0
509	20241205	104100	51211389	924	923	924	923	1001
510	20241205	104000	50286466	924	924	924	924	0
511	20241205	103900	50286466	924	922	924	922	1063
512	20241205	103800	49306261	922	922	922	922	0
513	20241205	103700	49306261	922	922	922	922	0
514	20241205	103600	49306261	922	922	922	922	0
515	20241205	103500	49306261	922	922	922	922	0
516	20241205	103400	49306261	922	922	922	922	0
517	20241205	103300	49306261	922	922	922	922	0
518	20241205	103200	49306261	922	922	922	922	0
519	20241205	103100	49306261	922	922	922	922	0
520	20241205	103000	49306261	922	922	922	922	0
521	20241205	102900	49306261	922	922	922	922	0
522	20241205	102800	49306261	922	922	922	922	0
523	20241205	102700	49306261	922	922	922	922	0
524	20241205	102600	49306261	922	922	922	922	0
525	20241205	102500	49306261	922	922	922	922	0
526	20241205	102400	49306261	922	922	922	922	0
527	20241205	102300	49306261	922	922	922	922	0
528	20241205	102200	49306261	922	922	922	922	0
529	20241205	102100	49306261	922	922	922	922	0
530	20241205	102000	49306261	922	922	922	922	0
531	20241205	101900	49306261	922	922	922	922	2
532	20241205	101800	49304417	922	922	922	922	0
533	20241205	101700	49304417	922	922	922	922	50
534	20241205	101600	49258317	922	922	922	922	0
535	20241205	101500	49258317	922	922	922	922	0
536	20241205	101400	49258317	922	922	922	922	0
537	20241205	101300	49258317	922	922	922	922	0
538	20241205	101200	49258317	922	922	922	922	0
539	20241205	101100	49258317	922	922	922	922	0
540	20241205	101000	49258317	922	922	922	922	0
541	20241205	100900	49258317	922	922	922	922	0
542	20241205	100800	49258317	922	922	922	922	101
543	20241205	100700	49165195	920	920	920	920	0
544	20241205	100600	49165195	920	920	920	919	299
545	20241205	100500	48890138	922	922	922	922	1
546	20241205	100400	48889216	922	922	922	922	1
547	20241205	100300	48888294	923	922	923	922	201
548	20241205	100200	48702971	919	919	919	919	889
549	20241205	100100	47885980	919	919	919	919	164
550	20241205	100000	47735264	922	922	922	922	1
551	20241205	095900	47734342	919	921	921	919	406
552	20241205	095800	47360918	921	921	921	921	0
553	20241205	095700	47360918	921	921	921	921	0
554	20241205	095600	47360918	921	921	921	921	0
555	20241205	095500	47360918	921	921	921	921	0
556	20241205	095400	47360918	921	921	921	921	0
557	20241205	095300	47360918	921	921	921	921	0
558	20241205	095200	47360918	921	921	921	920	423
559	20241205	095100	46971358	921	921	921	921	0
560	20241205	095000	46971358	921	921	921	921	0
561	20241205	094900	46971358	921	921	921	921	0
562	20241205	094800	46971358	921	921	921	921	0
563	20241205	094700	46971358	921	921	921	921	398
564	20241205	094600	46604800	921	925	925	921	803
565	20241205	094500	45864351	925	925	925	925	0
566	20241205	094400	45864351	925	925	925	925	0
567	20241205	094300	45864351	925	925	925	925	0
568	20241205	094200	45864351	925	924	925	924	126
569	20241205	094100	45747919	924	924	924	924	10
570	20241205	094000	45738679	922	922	922	922	0
571	20241205	093900	45738679	922	923	923	922	198
572	20241205	093800	45556042	922	923	923	922	140
573	20241205	093700	45426961	925	925	925	925	0
574	20241205	093600	45426961	925	925	925	925	0
575	20241205	093500	45426961	925	925	925	925	0
576	20241205	093400	45426961	925	924	925	924	4
577	20241205	093300	45423263	924	924	924	924	0
578	20241205	093200	45423263	924	924	924	924	0
579	20241205	093100	45423263	924	925	926	922	1481
580	20241205	093000	44053739	925	925	925	925	0
581	20241205	092900	44053739	925	925	925	925	4
582	20241205	092800	44050039	925	925	925	925	0
583	20241205	092700	44050039	925	925	925	924	377
584	20241205	092600	43701336	925	925	925	925	736
585	20241205	092500	43020536	925	926	926	925	208
586	20241205	092400	42828059	926	927	927	926	849
587	20241205	092300	42041260	928	928	928	928	0
588	20241205	092200	42041260	928	928	930	928	20
589	20241205	092100	42022681	928	928	928	928	0
590	20241205	092000	42022681	928	928	930	928	167
591	20241205	091900	41867701	929	929	929	929	0
592	20241205	091800	41867701	929	930	930	929	110
593	20241205	091700	41765510	928	928	929	928	44
594	20241205	091600	41724637	929	929	930	929	603
595	20241205	091500	41163987	930	929	930	929	201
596	20241205	091400	40977242	929	932	934	929	6208
597	20241205	091300	35181537	934	935	935	930	414
598	20241205	091200	34796477	931	929	935	929	2931
599	20241205	091100	32070406	927	927	927	927	1534
600	20241205	091000	30648388	932	932	932	932	4
601	20241205	090900	30644660	927	928	928	927	1800
602	20241205	090800	28975560	925	925	925	925	0
603	20241205	090700	28975560	925	926	926	925	1200
604	20241205	090600	27864689	926	939	939	924	3061
605	20241205	090500	25027306	940	940	941	940	1749
606	20241205	090400	23381633	940	940	940	940	0
607	20241205	090300	23381633	940	941	947	939	434
608	20241205	090200	22973327	941	960	960	941	11359
609	20241205	090100	12111236	971	979	979	952	2444
610	20241205	090000	9738842	983	950	985	950	9970