KissMeData/204840/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204200	822987941	992	992	992	992	5085
3	20241205	204100	822987941	992	992	992	992	0
4	20241205	204000	822987941	992	992	992	992	0
5	20241205	203900	822987941	992	992	992	992	0
6	20241205	203800	822987941	992	992	992	992	0
7	20241205	203700	822987941	992	992	992	992	0
8	20241205	203600	822987941	992	992	992	992	0
9	20241205	203500	822987941	992	992	992	992	0
10	20241205	203400	822987941	992	992	992	992	0
11	20241205	203300	822987941	992	992	992	992	0
12	20241205	203200	822987941	992	992	992	992	0
13	20241205	203100	822987941	992	992	992	992	0
14	20241205	203000	822987941	992	992	992	992	0
15	20241205	202900	822987941	992	992	992	992	0
16	20241205	202800	822987941	992	992	992	992	0
17	20241205	202700	822987941	992	992	992	992	0
18	20241205	202600	822987941	992	992	992	992	0
19	20241205	202500	822987941	992	992	992	992	0
20	20241205	202400	822987941	992	992	992	992	0
21	20241205	202300	822987941	992	992	992	992	0
22	20241205	202200	822987941	992	992	992	992	0
23	20241205	202100	822987941	992	992	992	992	0
24	20241205	202000	822987941	992	992	992	992	0
25	20241205	201900	822987941	992	992	992	992	0
26	20241205	201800	822987941	992	992	992	992	0
27	20241205	201700	822987941	992	992	992	992	0
28	20241205	201600	822987941	992	992	992	992	0
29	20241205	201500	822987941	992	992	992	992	0
30	20241205	201400	822987941	992	992	992	992	0
31	20241205	201300	822987941	992	992	992	992	0
32	20241205	201200	822987941	992	992	992	992	5085
33	20241205	201100	822987941	992	992	992	992	0
34	20241205	201000	822987941	992	992	992	992	0
35	20241205	200900	822987941	992	992	992	992	0
36	20241205	200800	822987941	992	992	992	992	0
37	20241205	200700	822987941	992	992	992	992	0
38	20241205	200600	822987941	992	992	992	992	0
39	20241205	200500	822987941	992	992	992	992	0
40	20241205	200400	822987941	992	992	992	992	0
41	20241205	200300	822987941	992	992	992	992	0
42	20241205	200200	822987941	992	992	992	992	0
43	20241205	200100	822987941	992	992	992	992	0
44	20241205	200000	822987941	992	992	992	992	0
45	20241205	195900	822987941	992	992	992	992	0
46	20241205	195800	822987941	992	992	992	992	0
47	20241205	195700	822987941	992	992	992	992	0
48	20241205	195600	822987941	992	992	992	992	0
49	20241205	195500	822987941	992	992	992	992	0
50	20241205	195400	822987941	992	992	992	992	0
51	20241205	195300	822987941	992	992	992	992	0
52	20241205	195200	822987941	992	992	992	992	0
53	20241205	195100	822987941	992	992	992	992	0
54	20241205	195000	822987941	992	992	992	992	0
55	20241205	194900	822987941	992	992	992	992	0
56	20241205	194800	822987941	992	992	992	992	0
57	20241205	194700	822987941	992	992	992	992	0
58	20241205	194600	822987941	992	992	992	992	0
59	20241205	194500	822987941	992	992	992	992	0
60	20241205	194400	822987941	992	992	992	992	0
61	20241205	194300	822987941	992	992	992	992	0
62	20241205	194200	822987941	992	992	992	992	5085
63	20241205	194100	822987941	992	992	992	992	0
64	20241205	194000	822987941	992	992	992	992	0
65	20241205	193900	822987941	992	992	992	992	0
66	20241205	193800	822987941	992	992	992	992	0
67	20241205	193700	822987941	992	992	992	992	0
68	20241205	193600	822987941	992	992	992	992	0
69	20241205	193500	822987941	992	992	992	992	0
70	20241205	193400	822987941	992	992	992	992	0
71	20241205	193300	822987941	992	992	992	992	0
72	20241205	193200	822987941	992	992	992	992	0
73	20241205	193100	822987941	992	992	992	992	0
74	20241205	193000	822987941	992	992	992	992	0
75	20241205	192900	822987941	992	992	992	992	0
76	20241205	192800	822987941	992	992	992	992	0
77	20241205	192700	822987941	992	992	992	992	0
78	20241205	192600	822987941	992	992	992	992	0
79	20241205	192500	822987941	992	992	992	992	0
80	20241205	192400	822987941	992	992	992	992	0
81	20241205	192300	822987941	992	992	992	992	0
82	20241205	192200	822987941	992	992	992	992	0
83	20241205	192100	822987941	992	992	992	992	0
84	20241205	192000	822987941	992	992	992	992	0
85	20241205	191900	822987941	992	992	992	992	0
86	20241205	191800	822987941	992	992	992	992	0
87	20241205	191700	822987941	992	992	992	992	0
88	20241205	191600	822987941	992	992	992	992	0
89	20241205	191500	822987941	992	992	992	992	0
90	20241205	191400	822987941	992	992	992	992	0
91	20241205	191300	822987941	992	992	992	992	0
92	20241205	191200	822987941	992	992	992	992	5085
93	20241205	191100	822987941	992	992	992	992	0
94	20241205	191000	822987941	992	992	992	992	0
95	20241205	190900	822987941	992	992	992	992	0
96	20241205	190800	822987941	992	992	992	992	0
97	20241205	190700	822987941	992	992	992	992	0
98	20241205	190600	822987941	992	992	992	992	0
99	20241205	190500	822987941	992	992	992	992	0
100	20241205	190400	822987941	992	992	992	992	0
101	20241205	190300	822987941	992	992	992	992	0
102	20241205	190200	822987941	992	992	992	992	0
103	20241205	190100	822987941	992	992	992	992	0
104	20241205	190000	822987941	992	992	992	992	0
105	20241205	185900	822987941	992	992	992	992	0
106	20241205	185800	822987941	992	992	992	992	0
107	20241205	185700	822987941	992	992	992	992	0
108	20241205	185600	822987941	992	992	992	992	0
109	20241205	185500	822987941	992	992	992	992	0
110	20241205	185400	822987941	992	992	992	992	0
111	20241205	185300	822987941	992	992	992	992	0
112	20241205	185200	822987941	992	992	992	992	0
113	20241205	185100	822987941	992	992	992	992	0
114	20241205	185000	822987941	992	992	992	992	0
115	20241205	184900	822987941	992	992	992	992	0
116	20241205	184800	822987941	992	992	992	992	0
117	20241205	184700	822987941	992	992	992	992	0
118	20241205	184600	822987941	992	992	992	992	0
119	20241205	184500	822987941	992	992	992	992	0
120	20241205	184400	822987941	992	992	992	992	0
121	20241205	184300	822987941	992	992	992	992	0
122	20241205	184200	822987941	992	992	992	992	5085
123	20241205	184100	822987941	992	992	992	992	0
124	20241205	184000	822987941	992	992	992	992	0
125	20241205	183900	822987941	992	992	992	992	0
126	20241205	183800	822987941	992	992	992	992	0
127	20241205	183700	822987941	992	992	992	992	0
128	20241205	183600	822987941	992	992	992	992	0
129	20241205	183500	822987941	992	992	992	992	0
130	20241205	183400	822987941	992	992	992	992	0
131	20241205	183300	822987941	992	992	992	992	0
132	20241205	183200	822987941	992	992	992	992	0
133	20241205	183100	822987941	992	992	992	992	0
134	20241205	183000	822987941	992	992	992	992	0
135	20241205	182900	822987941	992	992	992	992	0
136	20241205	182800	822987941	992	992	992	992	0
137	20241205	182700	822987941	992	992	992	992	0
138	20241205	182600	822987941	992	992	992	992	0
139	20241205	182500	822987941	992	992	992	992	0
140	20241205	182400	822987941	992	992	992	992	0
141	20241205	182300	822987941	992	992	992	992	0
142	20241205	182200	822987941	992	992	992	992	0
143	20241205	182100	822987941	992	992	992	992	0
144	20241205	182000	822987941	992	992	992	992	0
145	20241205	181900	822987941	992	992	992	992	0
146	20241205	181800	822987941	992	992	992	992	0
147	20241205	181700	822987941	992	992	992	992	0
148	20241205	181600	822987941	992	992	992	992	0
149	20241205	181500	822987941	992	992	992	992	0
150	20241205	181400	822987941	992	992	992	992	0
151	20241205	181300	822987941	992	992	992	992	0
152	20241205	181200	822987941	992	992	992	992	5085
153	20241205	181100	822987941	992	992	992	992	0
154	20241205	181000	822987941	992	992	992	992	0
155	20241205	180900	822987941	992	992	992	992	0
156	20241205	180800	822987941	992	992	992	992	0
157	20241205	180700	822987941	992	992	992	992	0
158	20241205	180600	822987941	992	992	992	992	0
159	20241205	180500	822987941	992	992	992	992	0
160	20241205	180400	822987941	992	992	992	992	0
161	20241205	180300	822987941	992	992	992	992	0
162	20241205	180200	822987941	992	992	992	992	0
163	20241205	180100	822987941	992	992	992	992	0
164	20241205	180000	822987941	992	992	992	992	0
165	20241205	175900	822987941	992	992	992	992	0
166	20241205	175800	822987941	992	992	992	992	0
167	20241205	175700	822987941	992	992	992	992	0
168	20241205	175600	822987941	992	992	992	992	0
169	20241205	175500	822987941	992	992	992	992	0
170	20241205	175400	822987941	992	992	992	992	0
171	20241205	175300	822987941	992	992	992	992	0
172	20241205	175200	822987941	992	992	992	992	0
173	20241205	175100	822987941	992	992	992	992	0
174	20241205	175000	822987941	992	992	992	992	0
175	20241205	174900	822987941	992	992	992	992	0
176	20241205	174800	822987941	992	992	992	992	0
177	20241205	174700	822987941	992	992	992	992	0
178	20241205	174600	822987941	992	992	992	992	0
179	20241205	174500	822987941	992	992	992	992	0
180	20241205	174400	822987941	992	992	992	992	0
181	20241205	174300	822987941	992	992	992	992	0
182	20241205	174200	822987941	992	992	992	992	5085
183	20241205	174100	822987941	992	992	992	992	0
184	20241205	174000	822987941	992	992	992	992	0
185	20241205	173900	822987941	992	992	992	992	0
186	20241205	173800	822987941	992	992	992	992	0
187	20241205	173700	822987941	992	992	992	992	0
188	20241205	173600	822987941	992	992	992	992	0
189	20241205	173500	822987941	992	992	992	992	0
190	20241205	173400	822987941	992	992	992	992	0
191	20241205	173300	822987941	992	992	992	992	0
192	20241205	173200	822987941	992	992	992	992	0
193	20241205	173100	822987941	992	992	992	992	0
194	20241205	173000	822987941	992	992	992	992	0
195	20241205	172900	822987941	992	992	992	992	0
196	20241205	172800	822987941	992	992	992	992	0
197	20241205	172700	822987941	992	992	992	992	0
198	20241205	172600	822987941	992	992	992	992	0
199	20241205	172500	822987941	992	992	992	992	0
200	20241205	172400	822987941	992	992	992	992	0
201	20241205	172300	822987941	992	992	992	992	0
202	20241205	172200	822987941	992	992	992	992	0
203	20241205	172100	822987941	992	992	992	992	0
204	20241205	172000	822987941	992	992	992	992	0
205	20241205	171900	822987941	992	992	992	992	0
206	20241205	171800	822987941	992	992	992	992	0
207	20241205	171700	822987941	992	992	992	992	0
208	20241205	171600	822987941	992	992	992	992	0
209	20241205	171500	822987941	992	992	992	992	0
210	20241205	171400	822987941	992	992	992	992	0
211	20241205	171300	822987941	992	992	992	992	0
212	20241205	171200	822987941	992	992	992	992	5085
213	20241205	171100	822987941	992	992	992	992	0
214	20241205	171000	822987941	992	992	992	992	0
215	20241205	170900	822987941	992	992	992	992	0
216	20241205	170800	822987941	992	992	992	992	0
217	20241205	170700	822987941	992	992	992	992	0
218	20241205	170600	822987941	992	992	992	992	0
219	20241205	170500	822987941	992	992	992	992	0
220	20241205	170400	822987941	992	992	992	992	0
221	20241205	170300	822987941	992	992	992	992	0
222	20241205	170200	822987941	992	992	992	992	0
223	20241205	170100	822987941	992	992	992	992	0
224	20241205	170000	822987941	992	992	992	992	0
225	20241205	165900	822987941	992	992	992	992	0
226	20241205	165800	822987941	992	992	992	992	0
227	20241205	165700	822987941	992	992	992	992	0
228	20241205	165600	822987941	992	992	992	992	0
229	20241205	165500	822987941	992	992	992	992	0
230	20241205	165400	822987941	992	992	992	992	0
231	20241205	165300	822987941	992	992	992	992	0
232	20241205	165200	822987941	992	992	992	992	0
233	20241205	165100	822987941	992	992	992	992	0
234	20241205	165000	822987941	992	992	992	992	0
235	20241205	164900	822987941	992	992	992	992	0
236	20241205	164800	822987941	992	992	992	992	0
237	20241205	164700	822987941	992	992	992	992	0
238	20241205	164600	822987941	992	992	992	992	0
239	20241205	164500	822987941	992	992	992	992	0
240	20241205	164400	822987941	992	992	992	992	0
241	20241205	164300	822987941	992	992	992	992	0
242	20241205	164200	822987941	992	992	992	992	5085
243	20241205	164100	822987941	992	992	992	992	0
244	20241205	164000	822987941	992	992	992	992	0
245	20241205	163900	822987941	992	992	992	992	0
246	20241205	163800	822987941	992	992	992	992	0
247	20241205	163700	822987941	992	992	992	992	0
248	20241205	163600	822987941	992	992	992	992	0
249	20241205	163500	822987941	992	992	992	992	0
250	20241205	163400	822987941	992	992	992	992	0
251	20241205	163300	822987941	992	992	992	992	0
252	20241205	163200	822987941	992	992	992	992	0
253	20241205	163100	822987941	992	992	992	992	0
254	20241205	163000	822987941	992	992	992	992	0
255	20241205	162900	822987941	992	992	992	992	0
256	20241205	162800	822987941	992	992	992	992	0
257	20241205	162700	822987941	992	992	992	992	0
258	20241205	162600	822987941	992	992	992	992	0
259	20241205	162500	822987941	992	992	992	992	0
260	20241205	162400	822987941	992	992	992	992	0
261	20241205	162300	822987941	992	992	992	992	0
262	20241205	162200	822987941	992	992	992	992	0
263	20241205	162100	822987941	992	992	992	992	0
264	20241205	162000	822987941	992	992	992	992	0
265	20241205	161900	822987941	992	992	992	992	0
266	20241205	161800	822987941	992	992	992	992	0
267	20241205	161700	822987941	992	992	992	992	0
268	20241205	161600	822987941	992	992	992	992	0
269	20241205	161500	822987941	992	992	992	992	0
270	20241205	161400	822987941	992	992	992	992	0
271	20241205	161300	822987941	992	992	992	992	0
272	20241205	161200	822987941	992	992	992	992	5085
273	20241205	161100	822987941	992	992	992	992	0
274	20241205	161000	822987941	992	992	992	992	0
275	20241205	160900	822987941	992	992	992	992	0
276	20241205	160800	822987941	992	992	992	992	0
277	20241205	160700	822987941	992	992	992	992	0
278	20241205	160600	822987941	992	992	992	992	0
279	20241205	160500	822987941	992	992	992	992	0
280	20241205	160400	822987941	992	992	992	992	0
281	20241205	160300	822987941	992	992	992	992	0
282	20241205	160200	822987941	992	992	992	992	0
283	20241205	160100	822987941	992	992	992	992	0
284	20241205	160000	822987941	992	992	992	992	0
285	20241205	155900	822987941	992	992	992	992	0
286	20241205	155800	822987941	992	992	992	992	0
287	20241205	155700	822987941	992	992	992	992	0
288	20241205	155600	822987941	992	992	992	992	0
289	20241205	155500	822987941	992	992	992	992	0
290	20241205	155400	822987941	992	992	992	992	0
291	20241205	155300	822987941	992	992	992	992	0
292	20241205	155200	822987941	992	992	992	992	0
293	20241205	155100	822987941	992	992	992	992	0
294	20241205	155000	822987941	992	992	992	992	0
295	20241205	154900	822987941	992	992	992	992	0
296	20241205	154800	822987941	992	992	992	992	0
297	20241205	154700	822987941	992	992	992	992	0
298	20241205	154600	822987941	992	992	992	992	0
299	20241205	154500	822987941	992	992	992	992	0
300	20241205	154400	822987941	992	992	992	992	0
301	20241205	154300	822987941	992	992	992	992	0
302	20241205	154200	822987941	992	992	992	992	5085
303	20241205	154100	822987941	992	992	992	992	0
304	20241205	154000	822987941	992	992	992	992	0
305	20241205	153900	822987941	992	992	992	992	0
306	20241205	153800	822987941	992	992	992	992	0
307	20241205	153700	822987941	992	992	992	992	0
308	20241205	153600	822987941	992	992	992	992	0
309	20241205	153500	822987941	992	992	992	992	0
310	20241205	153400	822987941	992	992	992	992	0
311	20241205	153300	822987941	992	992	992	992	0
312	20241205	153200	822987941	992	992	992	992	0
313	20241205	153100	822987941	992	992	992	992	0
314	20241205	153000	822987941	992	992	992	992	5085
315	20241205	152900	817943621	991	991	991	991	0
316	20241205	152800	817943621	991	991	991	991	0
317	20241205	152700	817943621	991	991	991	991	0
318	20241205	152600	817943621	991	991	991	991	0
319	20241205	152500	817943621	991	991	991	991	0
320	20241205	152400	817943621	991	991	991	991	0
321	20241205	152300	817943621	991	991	991	991	0
322	20241205	152200	817943621	991	991	991	991	0
323	20241205	152100	817943621	991	991	991	991	0
324	20241205	152000	817943621	991	991	991	991	0
325	20241205	151900	817943621	991	992	992	991	2511
326	20241205	151800	815454220	992	992	992	992	0
327	20241205	151700	815454220	992	991	992	991	13312
328	20241205	151600	802249321	991	992	992	991	5233
329	20241205	151500	797062399	992	992	992	991	7205
330	20241205	151400	789917092	992	995	995	992	2328
331	20241205	151300	787607683	992	995	995	992	52
332	20241205	151200	787556096	992	995	995	992	5257
333	20241205	151100	782332092	996	996	996	996	4
334	20241205	151000	782328108	996	995	996	995	380
335	20241205	150900	781949908	995	995	995	995	0
336	20241205	150800	781949908	995	995	995	995	0
337	20241205	150700	781949908	995	995	995	995	202
338	20241205	150600	781748918	995	995	995	995	1018
339	20241205	150500	780736008	996	996	996	996	1
340	20241205	150400	780735012	995	996	996	995	101
341	20241205	150300	780634516	996	996	996	996	14
342	20241205	150200	780620572	997	997	997	997	4
343	20241205	150100	780616584	997	997	997	997	1
344	20241205	150000	780615587	997	997	997	997	0
345	20241205	145900	780615587	997	997	997	997	0
346	20241205	145800	780615587	997	997	997	997	0
347	20241205	145700	780615587	997	997	997	997	8
348	20241205	145600	780607611	997	997	997	997	0
349	20241205	145500	780607611	997	997	997	997	0
350	20241205	145400	780607611	997	997	997	997	0
351	20241205	145300	780607611	997	997	997	997	1
352	20241205	145200	780606614	997	997	997	997	0
353	20241205	145100	780606614	997	995	997	995	368
354	20241205	145000	780240218	997	997	997	997	101
355	20241205	144900	780139521	996	995	997	995	1400
356	20241205	144800	778746507	998	996	998	996	1199
357	20241205	144700	777552301	997	999	999	997	2394
358	20241205	144600	775165283	999	999	999	996	300
359	20241205	144500	774865586	999	998	999	997	5
360	20241205	144400	774860597	999	999	999	999	0
361	20241205	144300	774860597	999	999	999	999	0
362	20241205	144200	774860597	999	999	999	999	0
363	20241205	144100	774860597	999	996	999	996	2
364	20241205	144000	774858602	999	999	999	999	300
365	20241205	143900	774558902	999	999	999	999	0
366	20241205	143800	774558902	999	1000	1000	999	8618
367	20241205	143700	765949420	999	999	999	999	100
368	20241205	143600	765849520	999	999	999	999	326
369	20241205	143500	765523846	994	994	994	994	170
370	20241205	143400	765354866	999	999	999	999	48
371	20241205	143300	765306914	999	997	999	997	2002
372	20241205	143200	763308423	994	995	995	994	2537
373	20241205	143100	760785935	997	997	997	997	0
374	20241205	143000	760785935	997	997	997	997	0
375	20241205	142900	760785935	997	997	997	997	0
376	20241205	142800	760785935	997	997	997	997	4
377	20241205	142700	760781947	997	997	997	997	0
378	20241205	142600	760781947	997	997	997	997	0
379	20241205	142500	760781947	997	997	997	997	0
380	20241205	142400	760781947	997	997	997	997	400
381	20241205	142300	760383147	995	997	997	995	1107
382	20241205	142200	759280068	997	997	997	997	0
383	20241205	142100	759280068	997	997	997	997	366
384	20241205	142000	758915166	997	998	998	997	867
385	20241205	141900	758050167	997	997	997	997	933
386	20241205	141800	757119966	997	997	997	997	1
387	20241205	141700	757118969	995	995	995	995	0
388	20241205	141600	757118969	995	995	995	995	0
389	20241205	141500	757118969	995	995	995	995	0
390	20241205	141400	757118969	995	995	995	995	597
391	20241205	141300	756524954	994	994	994	994	0
392	20241205	141200	756524954	994	994	994	994	0
393	20241205	141100	756524954	994	995	995	994	200
394	20241205	141000	756326046	996	996	996	996	1200
395	20241205	140900	755130846	996	996	996	996	0
396	20241205	140800	755130846	996	996	996	996	0
397	20241205	140700	755130846	996	994	996	994	1001
398	20241205	140600	754135850	996	996	996	996	101
399	20241205	140500	754035254	996	996	996	996	0
400	20241205	140400	754035254	996	996	996	996	0
401	20241205	140300	754035254	996	994	996	994	4
402	20241205	140200	754031276	994	994	994	994	0
403	20241205	140100	754031276	994	995	995	994	897
404	20241205	140000	753139581	995	995	995	995	66
405	20241205	135900	753073911	997	997	997	997	0
406	20241205	135800	753073911	997	997	997	997	0
407	20241205	135700	753073911	997	997	997	997	5
408	20241205	135600	753068926	997	997	997	997	0
409	20241205	135500	753068926	997	997	997	997	1
410	20241205	135400	753067929	997	997	997	997	1
411	20241205	135300	753066932	995	995	995	995	92
412	20241205	135200	752975392	994	994	994	994	100
413	20241205	135100	752875992	994	994	994	994	300
414	20241205	135000	752577792	995	995	995	995	0
415	20241205	134900	752577792	995	995	995	995	0
416	20241205	134800	752577792	995	994	995	994	310
417	20241205	134700	752269352	994	994	994	994	1000
418	20241205	134600	751275352	995	995	995	995	1
419	20241205	134500	751274357	993	993	993	993	121
420	20241205	134400	751154204	993	993	993	993	0
421	20241205	134300	751154204	993	993	993	993	429
422	20241205	134200	750728207	993	993	993	993	0
423	20241205	134100	750728207	993	993	993	993	226
424	20241205	134000	750503789	993	993	993	993	1269
425	20241205	133900	749243672	997	997	997	997	0
426	20241205	133800	749243672	997	997	997	997	0
427	20241205	133700	749243672	997	997	997	997	0
428	20241205	133600	749243672	997	997	997	997	0
429	20241205	133500	749243672	997	997	997	997	0
430	20241205	133400	749243672	997	997	997	997	7
431	20241205	133300	749236693	993	993	993	993	16
432	20241205	133200	749220805	993	994	994	993	924
433	20241205	133100	748303178	997	997	997	997	0
434	20241205	133000	748303178	997	997	997	997	10
435	20241205	132900	748293208	998	998	998	998	0
436	20241205	132800	748293208	998	998	998	998	0
437	20241205	132700	748293208	998	998	998	998	0
438	20241205	132600	748293208	998	998	998	998	0
439	20241205	132500	748293208	998	998	998	998	0
440	20241205	132400	748293208	998	998	998	998	0
441	20241205	132300	748293208	998	998	998	998	0
442	20241205	132200	748293208	998	998	998	998	0
443	20241205	132100	748293208	998	998	998	998	500
444	20241205	132000	747794208	998	998	998	998	0
445	20241205	131900	747794208	998	998	998	998	0
446	20241205	131800	747794208	998	998	998	998	1
447	20241205	131700	747793210	992	994	998	992	624
448	20241205	131600	747173894	998	998	998	998	0
449	20241205	131500	747173894	998	998	998	998	0
450	20241205	131400	747173894	998	998	998	998	0
451	20241205	131300	747173894	998	994	998	994	951
452	20241205	131200	746228592	994	994	994	994	999
453	20241205	131100	745235586	994	993	994	993	1000
454	20241205	131000	744241864	993	993	993	993	0
455	20241205	130900	744241864	993	993	993	993	1
456	20241205	130800	744240871	991	991	991	991	200
457	20241205	130700	744042671	993	993	993	993	4
458	20241205	130600	744038699	993	993	993	993	0
459	20241205	130500	744038699	993	993	993	993	420
460	20241205	130400	743621639	993	993	993	993	842
461	20241205	130300	742785533	993	993	993	993	0
462	20241205	130200	742785533	993	993	993	993	0
463	20241205	130100	742785533	993	993	993	993	0
464	20241205	130000	742785533	993	993	993	993	0
465	20241205	125900	742785533	993	993	993	993	0
466	20241205	125800	742785533	993	993	993	993	0
467	20241205	125700	742785533	993	993	993	993	23
468	20241205	125600	742762694	993	993	993	993	0
469	20241205	125500	742762694	993	993	993	993	100
470	20241205	125400	742663394	994	993	994	993	11
471	20241205	125300	742652470	994	993	994	987	11153
472	20241205	125200	731615573	993	993	993	993	1658
473	20241205	125100	729969179	994	994	994	994	0
474	20241205	125000	729969179	994	994	994	994	1
475	20241205	124900	729968185	994	994	994	994	893
476	20241205	124800	729080543	999	999	999	999	0
477	20241205	124700	729080543	999	999	999	999	0
478	20241205	124600	729080543	999	999	999	999	0
479	20241205	124500	729080543	999	999	999	999	0
480	20241205	124400	729080543	999	999	999	999	0
481	20241205	124300	729080543	999	999	999	999	0
482	20241205	124200	729080543	999	999	999	999	1
483	20241205	124100	729079544	998	994	998	994	1458
484	20241205	124000	727628460	994	994	994	994	0
485	20241205	123900	727628460	994	998	998	994	13
486	20241205	123800	727615498	998	994	998	994	31
487	20241205	123700	727584680	994	994	994	994	60
488	20241205	123600	727525040	994	998	998	994	400
489	20241205	123500	727127040	1000	1000	1000	1000	0
490	20241205	123400	727127040	1000	1000	1000	1000	0
491	20241205	123300	727127040	1000	1000	1000	1000	0
492	20241205	123200	727127040	1000	995	1000	994	1290
493	20241205	123100	725839302	994	995	995	994	200
494	20241205	123000	725640498	994	994	994	994	0
495	20241205	122900	725640498	994	994	994	994	0
496	20241205	122800	725640498	994	994	994	994	0
497	20241205	122700	725640498	994	994	994	994	0
498	20241205	122600	725640498	994	994	994	994	0
499	20241205	122500	725640498	994	994	994	994	0
500	20241205	122400	725640498	994	996	996	994	4656
501	20241205	122300	721009405	999	998	999	997	4
502	20241205	122200	721005414	999	999	999	998	3
503	20241205	122100	721002418	996	996	996	996	0
504	20241205	122000	721002418	996	996	996	996	0
505	20241205	121900	721002418	996	996	996	996	1000
506	20241205	121800	720006418	996	996	996	996	0
507	20241205	121700	720006418	996	996	996	996	1000
508	20241205	121600	719010418	996	996	996	996	0
509	20241205	121500	719010418	996	997	997	996	46
510	20241205	121400	718964597	999	999	999	999	10
511	20241205	121300	718954607	999	997	999	997	603
512	20241205	121200	718353406	997	997	997	997	1
513	20241205	121100	718352409	996	996	996	996	0
514	20241205	121000	718352409	996	996	996	996	0
515	20241205	120900	718352409	996	997	997	996	2
516	20241205	120800	718350416	994	994	994	994	0
517	20241205	120700	718350416	994	994	994	994	100
518	20241205	120600	718251016	993	993	993	993	0
519	20241205	120500	718251016	993	993	993	993	0
520	20241205	120400	718251016	993	993	993	993	0
521	20241205	120300	718251016	993	993	993	993	0
522	20241205	120200	718251016	993	993	993	993	270
523	20241205	120100	717982906	991	991	991	991	0
524	20241205	120000	717982906	991	991	991	991	0
525	20241205	115900	717982906	991	992	992	991	767
526	20241205	115800	717222502	1000	1000	1000	1000	0
527	20241205	115700	717222502	1000	1000	1000	1000	0
528	20241205	115600	717222502	1000	1000	1000	1000	0
529	20241205	115500	717222502	1000	1000	1000	1000	0
530	20241205	115400	717222502	1000	999	1000	993	19544
531	20241205	115300	697749415	1001	1001	1001	1001	0
532	20241205	115200	697749415	1001	1001	1001	1001	11
533	20241205	115100	697738404	999	999	999	999	370
534	20241205	115000	697368774	999	999	999	999	0
535	20241205	114900	697368774	999	999	999	999	0
536	20241205	114800	697368774	999	999	999	999	0
537	20241205	114700	697368774	999	999	999	999	0
538	20241205	114600	697368774	999	999	999	999	1611
539	20241205	114500	695759385	999	999	999	999	0
540	20241205	114400	695759385	999	999	999	999	0
541	20241205	114300	695759385	999	999	999	999	842
542	20241205	114200	694918227	999	999	999	999	0
543	20241205	114100	694918227	999	999	999	999	220
544	20241205	114000	694698447	999	999	999	999	10
545	20241205	113900	694688457	1001	1001	1001	1001	0
546	20241205	113800	694688457	1001	1001	1001	1001	3
547	20241205	113700	694685454	1000	1000	1000	1000	389
548	20241205	113600	694296454	1001	1001	1001	1001	8
549	20241205	113500	694288446	1001	1001	1001	1001	0
550	20241205	113400	694288446	1001	1001	1001	1001	0
551	20241205	113300	694288446	1001	1001	1001	1001	10
552	20241205	113200	694278436	1000	1000	1000	1000	0
553	20241205	113100	694278436	1000	1000	1000	1000	0
554	20241205	113000	694278436	1000	1001	1001	1000	350
555	20241205	112900	693928387	1001	1001	1001	1001	0
556	20241205	112800	693928387	1001	1001	1001	1001	118
557	20241205	112700	693810269	1000	1000	1000	1000	0
558	20241205	112600	693810269	1000	1000	1000	1000	0
559	20241205	112500	693810269	1000	1002	1002	1000	2632
560	20241205	112400	691178246	1003	1003	1003	1003	0
561	20241205	112300	691178246	1003	1007	1007	1003	2476
562	20241205	112200	688693618	1011	1011	1011	1011	1
563	20241205	112100	688692607	1007	1007	1007	1007	0
564	20241205	112000	688692607	1007	1007	1007	1007	0
565	20241205	111900	688692607	1007	1007	1007	1007	41
566	20241205	111800	688651320	1010	1010	1010	1010	1
567	20241205	111700	688650310	1011	1011	1011	1011	5
568	20241205	111600	688645255	1010	1008	1010	1008	2030
569	20241205	111500	686598985	1007	1005	1007	1005	6128
570	20241205	111400	680438315	1004	1004	1004	1004	0
571	20241205	111300	680438315	1004	1004	1005	1004	3507
572	20241205	111200	676917095	1004	1004	1004	1004	1
573	20241205	111100	676916091	1000	1000	1000	1000	0
574	20241205	111000	676916091	1000	1002	1002	1000	160
575	20241205	110900	676755962	1003	1001	1003	1001	477
576	20241205	110800	676277543	1001	1001	1001	1001	209
577	20241205	110700	676068334	1000	1000	1000	1000	2795
578	20241205	110600	673273334	1000	1000	1000	1000	0
579	20241205	110500	673273334	1000	1000	1000	1000	1
580	20241205	110400	673272334	1000	1000	1000	1000	0
581	20241205	110300	673272334	1000	1000	1000	1000	0
582	20241205	110200	673272334	1000	1000	1000	1000	10
583	20241205	110100	673262334	1000	1000	1000	1000	0
584	20241205	110000	673262334	1000	999	1000	999	830
585	20241205	105900	672433163	999	999	999	999	0
586	20241205	105800	672433163	999	999	999	999	502
587	20241205	105700	671931665	999	999	999	999	0
588	20241205	105600	671931665	999	999	999	999	29
589	20241205	105500	671902694	999	999	999	999	20
590	20241205	105400	671882714	999	999	999	999	0
591	20241205	105300	671882714	999	999	999	999	30
592	20241205	105200	671852744	998	998	998	998	0
593	20241205	105100	671852744	998	998	998	998	1
594	20241205	105000	671851746	998	998	998	998	2
595	20241205	104900	671849750	996	998	998	996	7290
596	20241205	104800	664581120	997	998	998	997	250
597	20241205	104700	664331866	997	997	997	997	0
598	20241205	104600	664331866	997	997	997	997	0
599	20241205	104500	664331866	997	998	998	997	2685
600	20241205	104400	661652421	998	998	998	998	8
601	20241205	104300	661644437	999	999	999	999	1
602	20241205	104200	661643438	997	997	997	997	1495
603	20241205	104100	660152923	997	997	997	997	620
604	20241205	104000	659534783	996	996	996	996	1001
605	20241205	103900	658537787	996	996	996	996	11
606	20241205	103800	658526831	998	998	998	998	0
607	20241205	103700	658526831	998	998	998	998	0
608	20241205	103600	658526831	998	998	998	998	0
609	20241205	103500	658526831	998	993	998	992	2938
610	20241205	103400	655602195	992	992	992	992	0
611	20241205	103300	655602195	992	994	994	992	5224
612	20241205	103200	650418397	994	994	994	994	25
613	20241205	103100	650393547	994	994	994	994	75
614	20241205	103000	650318997	994	994	994	994	0
615	20241205	102900	650318997	994	994	994	994	0
616	20241205	102800	650318997	994	994	994	994	10
617	20241205	102700	650309057	992	993	993	992	1000
618	20241205	102600	649316913	993	993	993	993	0
619	20241205	102500	649316913	993	992	993	992	376
620	20241205	102400	648943565	993	993	993	993	4
621	20241205	102300	648939593	993	993	993	993	0
622	20241205	102200	648939593	993	990	993	990	3291
623	20241205	102100	645679112	987	989	989	987	300
624	20241205	102000	645382995	987	984	987	984	7555
625	20241205	101900	637931562	985	985	985	985	4936
626	20241205	101800	633069602	986	986	986	986	1688
627	20241205	101700	631405234	985	986	987	985	204
628	20241205	101600	631204002	987	987	987	987	2
629	20241205	101500	631202028	991	990	991	990	6466
630	20241205	101400	624794428	991	989	991	982	6400
631	20241205	101300	618469296	983	986	992	983	4848
632	20241205	101200	613695391	986	986	986	985	7814
633	20241205	101100	605990987	986	990	990	985	3581
634	20241205	101000	602455297	990	990	990	990	1399
635	20241205	100900	601070287	990	990	990	990	201
636	20241205	100800	600871297	983	988	988	983	2216
637	20241205	100700	598688347	988	989	989	988	546
638	20241205	100600	598148869	988	987	988	987	539
639	20241205	100500	597616539	981	994	994	981	19933
640	20241205	100400	578022944	985	987	987	985	291
641	20241205	100300	577736269	985	989	989	985	1213
642	20241205	100200	576537676	984	984	989	984	396
643	20241205	100100	576148007	989	983	989	983	1311
644	20241205	100000	574859276	983	983	984	983	9280
645	20241205	095900	565736834	985	984	986	981	10175
646	20241205	095800	555734354	984	987	987	983	13865
647	20241205	095700	542070940	987	990	990	987	8465
648	20241205	095600	533712394	990	991	991	988	15173
649	20241205	095500	518697958	991	995	995	990	19412
650	20241205	095400	499422371	995	997	997	995	4863
651	20241205	095300	494580784	997	1000	1000	996	5503
652	20241205	095200	489097784	996	996	996	996	1082
653	20241205	095100	488020112	996	995	996	994	3804
654	20241205	095000	484235931	995	996	996	995	3947
655	20241205	094900	480306016	997	1000	1000	997	4348
656	20241205	094800	475965864	1005	1005	1005	1005	10
657	20241205	094700	475955814	1005	1005	1005	1005	1000
658	20241205	094600	474950814	1005	1006	1006	1001	4914
659	20241205	094500	470012285	1008	1008	1008	1008	810
660	20241205	094400	469195805	1009	1009	1009	1009	50
661	20241205	094300	469145355	1001	1009	1009	1001	138
662	20241205	094200	469007209	1001	1001	1009	1001	105
663	20241205	094100	468902064	1009	1001	1009	1001	982
664	20241205	094000	467919074	1001	997	1001	994	6818
665	20241205	093900	461138517	1003	1013	1013	995	15002
666	20241205	093800	446165413	1012	1012	1012	1012	150
667	20241205	093700	446013613	1012	1012	1012	1012	0
668	20241205	093600	446013613	1012	1012	1012	1012	1
669	20241205	093500	446012601	1001	1012	1013	1001	1421
670	20241205	093400	444579320	1013	1000	1013	1000	2400
671	20241205	093300	442159772	997	1007	1007	997	511
672	20241205	093200	441649822	997	1000	1000	993	11104
673	20241205	093100	430580396	1005	1007	1007	1005	93
674	20241205	093000	430486871	1008	1008	1008	999	1640
675	20241205	092900	428844631	1008	996	1008	996	4527
676	20241205	092800	424318037	996	993	996	993	7046
677	20241205	092700	417300785	996	1000	1000	995	12023
678	20241205	092600	405320632	1000	1001	1010	997	7378
679	20241205	092500	397942367	1003	1005	1012	1002	6329
680	20241205	092400	391588909	1005	1015	1016	1005	1424
681	20241205	092300	390151652	1016	1023	1023	1016	502
682	20241205	092200	389638204	1023	1019	1024	1019	114
683	20241205	092100	389521772	1025	1019	1027	1019	603
684	20241205	092000	388904112	1012	1012	1012	1012	0
685	20241205	091900	388904112	1012	1012	1029	1012	1130
686	20241205	091800	387757705	1013	995	1013	995	12461
687	20241205	091700	375312813	995	990	995	990	3591
688	20241205	091600	371741833	990	996	996	986	49837
689	20241205	091500	322198937	997	1002	1002	997	13068
690	20241205	091400	309141154	1002	1001	1002	1000	15590
691	20241205	091300	293542492	1001	1007	1007	1001	6482
692	20241205	091200	287028810	1007	1002	1007	1000	11989
693	20241205	091100	275030947	1007	1001	1007	1001	5531
694	20241205	091000	269490559	1001	1002	1007	1000	29492
695	20241205	090900	239968554	1007	1002	1007	1001	15043
696	20241205	090800	224893844	1002	1010	1010	1002	54974
697	20241205	090700	169601136	1010	1012	1012	1008	24809
698	20241205	090600	144550939	1011	1019	1028	1009	4778
699	20241205	090500	139685498	1015	1012	1015	1006	22977
700	20241205	090400	116515597	1012	1011	1012	1005	8769
701	20241205	090300	107657955	1012	1013	1013	1003	37940
702	20241205	090200	69544304	1013	1027	1027	1013	32147
703	20241205	090100	36865034	1027	1041	1041	1010	10351
704	20241205	090000	26228992	1041	1057	1057	1039	20355