KissMeData/083660/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	195900	26067647	980	980	980	980	2848
3	20241206	195800	26067647	980	980	980	980	0
4	20241206	195700	26067647	980	980	980	980	0
5	20241206	195600	26067647	980	980	980	980	0
6	20241206	195500	26067647	980	980	980	980	0
7	20241206	195400	26067647	980	980	980	980	0
8	20241206	195300	26067647	980	980	980	980	0
9	20241206	195200	26067647	980	980	980	980	0
10	20241206	195100	26067647	980	980	980	980	0
11	20241206	195000	26067647	980	980	980	980	0
12	20241206	194900	26067647	980	980	980	980	0
13	20241206	194800	26067647	980	980	980	980	0
14	20241206	194700	26067647	980	980	980	980	0
15	20241206	194600	26067647	980	980	980	980	0
16	20241206	194500	26067647	980	980	980	980	0
17	20241206	194400	26067647	980	980	980	980	0
18	20241206	194300	26067647	980	980	980	980	0
19	20241206	194200	26067647	980	980	980	980	0
20	20241206	194100	26067647	980	980	980	980	0
21	20241206	194000	26067647	980	980	980	980	0
22	20241206	193900	26067647	980	980	980	980	0
23	20241206	193800	26067647	980	980	980	980	0
24	20241206	193700	26067647	980	980	980	980	0
25	20241206	193600	26067647	980	980	980	980	0
26	20241206	193500	26067647	980	980	980	980	0
27	20241206	193400	26067647	980	980	980	980	0
28	20241206	193300	26067647	980	980	980	980	0
29	20241206	193200	26067647	980	980	980	980	0
30	20241206	193100	26067647	980	980	980	980	0
31	20241206	193000	26067647	980	980	980	980	0
32	20241206	192900	26067647	980	980	980	980	2848
33	20241206	192800	26067647	980	980	980	980	0
34	20241206	192700	26067647	980	980	980	980	0
35	20241206	192600	26067647	980	980	980	980	0
36	20241206	192500	26067647	980	980	980	980	0
37	20241206	192400	26067647	980	980	980	980	0
38	20241206	192300	26067647	980	980	980	980	0
39	20241206	192200	26067647	980	980	980	980	0
40	20241206	192100	26067647	980	980	980	980	0
41	20241206	192000	26067647	980	980	980	980	0
42	20241206	191900	26067647	980	980	980	980	0
43	20241206	191800	26067647	980	980	980	980	0
44	20241206	191700	26067647	980	980	980	980	0
45	20241206	191600	26067647	980	980	980	980	0
46	20241206	191500	26067647	980	980	980	980	0
47	20241206	191400	26067647	980	980	980	980	0
48	20241206	191300	26067647	980	980	980	980	0
49	20241206	191200	26067647	980	980	980	980	0
50	20241206	191100	26067647	980	980	980	980	0
51	20241206	191000	26067647	980	980	980	980	0
52	20241206	190900	26067647	980	980	980	980	0
53	20241206	190800	26067647	980	980	980	980	0
54	20241206	190700	26067647	980	980	980	980	0
55	20241206	190600	26067647	980	980	980	980	0
56	20241206	190500	26067647	980	980	980	980	0
57	20241206	190400	26067647	980	980	980	980	0
58	20241206	190300	26067647	980	980	980	980	0
59	20241206	190200	26067647	980	980	980	980	0
60	20241206	190100	26067647	980	980	980	980	0
61	20241206	190000	26067647	980	980	980	980	0
62	20241206	185900	26067647	980	980	980	980	2848
63	20241206	185800	26067647	980	980	980	980	0
64	20241206	185700	26067647	980	980	980	980	0
65	20241206	185600	26067647	980	980	980	980	0
66	20241206	185500	26067647	980	980	980	980	0
67	20241206	185400	26067647	980	980	980	980	0
68	20241206	185300	26067647	980	980	980	980	0
69	20241206	185200	26067647	980	980	980	980	0
70	20241206	185100	26067647	980	980	980	980	0
71	20241206	185000	26067647	980	980	980	980	0
72	20241206	184900	26067647	980	980	980	980	0
73	20241206	184800	26067647	980	980	980	980	0
74	20241206	184700	26067647	980	980	980	980	0
75	20241206	184600	26067647	980	980	980	980	0
76	20241206	184500	26067647	980	980	980	980	0
77	20241206	184400	26067647	980	980	980	980	0
78	20241206	184300	26067647	980	980	980	980	0
79	20241206	184200	26067647	980	980	980	980	0
80	20241206	184100	26067647	980	980	980	980	0
81	20241206	184000	26067647	980	980	980	980	0
82	20241206	183900	26067647	980	980	980	980	0
83	20241206	183800	26067647	980	980	980	980	0
84	20241206	183700	26067647	980	980	980	980	0
85	20241206	183600	26067647	980	980	980	980	0
86	20241206	183500	26067647	980	980	980	980	0
87	20241206	183400	26067647	980	980	980	980	0
88	20241206	183300	26067647	980	980	980	980	0
89	20241206	183200	26067647	980	980	980	980	0
90	20241206	183100	26067647	980	980	980	980	0
91	20241206	183000	26067647	980	980	980	980	0
92	20241206	182900	26067647	980	980	980	980	2848
93	20241206	182800	26067647	980	980	980	980	0
94	20241206	182700	26067647	980	980	980	980	0
95	20241206	182600	26067647	980	980	980	980	0
96	20241206	182500	26067647	980	980	980	980	0
97	20241206	182400	26067647	980	980	980	980	0
98	20241206	182300	26067647	980	980	980	980	0
99	20241206	182200	26067647	980	980	980	980	0
100	20241206	182100	26067647	980	980	980	980	0
101	20241206	182000	26067647	980	980	980	980	0
102	20241206	181900	26067647	980	980	980	980	0
103	20241206	181800	26067647	980	980	980	980	0
104	20241206	181700	26067647	980	980	980	980	0
105	20241206	181600	26067647	980	980	980	980	0
106	20241206	181500	26067647	980	980	980	980	0
107	20241206	181400	26067647	980	980	980	980	0
108	20241206	181300	26067647	980	980	980	980	0
109	20241206	181200	26067647	980	980	980	980	0
110	20241206	181100	26067647	980	980	980	980	0
111	20241206	181000	26067647	980	980	980	980	0
112	20241206	180900	26067647	980	980	980	980	0
113	20241206	180800	26067647	980	980	980	980	0
114	20241206	180700	26067647	980	980	980	980	0
115	20241206	180600	26067647	980	980	980	980	0
116	20241206	180500	26067647	980	980	980	980	0
117	20241206	180400	26067647	980	980	980	980	0
118	20241206	180300	26067647	980	980	980	980	0
119	20241206	180200	26067647	980	980	980	980	0
120	20241206	180100	26067647	980	980	980	980	0
121	20241206	180000	26067647	980	980	980	980	0
122	20241206	175900	26067647	980	980	980	980	2848
123	20241206	175800	26067647	980	980	980	980	0
124	20241206	175700	26067647	980	980	980	980	0
125	20241206	175600	26067647	980	980	980	980	0
126	20241206	175500	26067647	980	980	980	980	0
127	20241206	175400	26067647	980	980	980	980	0
128	20241206	175300	26067647	980	980	980	980	0
129	20241206	175200	26067647	980	980	980	980	0
130	20241206	175100	26067647	980	980	980	980	0
131	20241206	175000	26067647	980	980	980	980	0
132	20241206	174900	26067647	980	980	980	980	0
133	20241206	174800	26067647	980	980	980	980	0
134	20241206	174700	26067647	980	980	980	980	0
135	20241206	174600	26067647	980	980	980	980	0
136	20241206	174500	26067647	980	980	980	980	0
137	20241206	174400	26067647	980	980	980	980	0
138	20241206	174300	26067647	980	980	980	980	0
139	20241206	174200	26067647	980	980	980	980	0
140	20241206	174100	26067647	980	980	980	980	0
141	20241206	174000	26067647	980	980	980	980	0
142	20241206	173900	26067647	980	980	980	980	0
143	20241206	173800	26067647	980	980	980	980	0
144	20241206	173700	26067647	980	980	980	980	0
145	20241206	173600	26067647	980	980	980	980	0
146	20241206	173500	26067647	980	980	980	980	0
147	20241206	173400	26067647	980	980	980	980	0
148	20241206	173300	26067647	980	980	980	980	0
149	20241206	173200	26067647	980	980	980	980	0
150	20241206	173100	26067647	980	980	980	980	0
151	20241206	173000	26067647	980	980	980	980	0
152	20241206	172900	26067647	980	980	980	980	2848
153	20241206	172800	26067647	980	980	980	980	0
154	20241206	172700	26067647	980	980	980	980	0
155	20241206	172600	26067647	980	980	980	980	0
156	20241206	172500	26067647	980	980	980	980	0
157	20241206	172400	26067647	980	980	980	980	0
158	20241206	172300	26067647	980	980	980	980	0
159	20241206	172200	26067647	980	980	980	980	0
160	20241206	172100	26067647	980	980	980	980	0
161	20241206	172000	26067647	980	980	980	980	0
162	20241206	171900	26067647	980	980	980	980	0
163	20241206	171800	26067647	980	980	980	980	0
164	20241206	171700	26067647	980	980	980	980	0
165	20241206	171600	26067647	980	980	980	980	0
166	20241206	171500	26067647	980	980	980	980	0
167	20241206	171400	26067647	980	980	980	980	0
168	20241206	171300	26067647	980	980	980	980	0
169	20241206	171200	26067647	980	980	980	980	0
170	20241206	171100	26067647	980	980	980	980	0
171	20241206	171000	26067647	980	980	980	980	0
172	20241206	170900	26067647	980	980	980	980	0
173	20241206	170800	26067647	980	980	980	980	0
174	20241206	170700	26067647	980	980	980	980	0
175	20241206	170600	26067647	980	980	980	980	0
176	20241206	170500	26067647	980	980	980	980	0
177	20241206	170400	26067647	980	980	980	980	0
178	20241206	170300	26067647	980	980	980	980	0
179	20241206	170200	26067647	980	980	980	980	0
180	20241206	170100	26067647	980	980	980	980	0
181	20241206	170000	26067647	980	980	980	980	0
182	20241206	165900	26067647	980	980	980	980	2848
183	20241206	165800	26067647	980	980	980	980	0
184	20241206	165700	26067647	980	980	980	980	0
185	20241206	165600	26067647	980	980	980	980	0
186	20241206	165500	26067647	980	980	980	980	0
187	20241206	165400	26067647	980	980	980	980	0
188	20241206	165300	26067647	980	980	980	980	0
189	20241206	165200	26067647	980	980	980	980	0
190	20241206	165100	26067647	980	980	980	980	0
191	20241206	165000	26067647	980	980	980	980	0
192	20241206	164900	26067647	980	980	980	980	0
193	20241206	164800	26067647	980	980	980	980	0
194	20241206	164700	26067647	980	980	980	980	0
195	20241206	164600	26067647	980	980	980	980	0
196	20241206	164500	26067647	980	980	980	980	0
197	20241206	164400	26067647	980	980	980	980	0
198	20241206	164300	26067647	980	980	980	980	0
199	20241206	164200	26067647	980	980	980	980	0
200	20241206	164100	26067647	980	980	980	980	0
201	20241206	164000	26067647	980	980	980	980	0
202	20241206	163900	26067647	980	980	980	980	0
203	20241206	163800	26067647	980	980	980	980	0
204	20241206	163700	26067647	980	980	980	980	0
205	20241206	163600	26067647	980	980	980	980	0
206	20241206	163500	26067647	980	980	980	980	0
207	20241206	163400	26067647	980	980	980	980	0
208	20241206	163300	26067647	980	980	980	980	0
209	20241206	163200	26067647	980	980	980	980	0
210	20241206	163100	26067647	980	980	980	980	0
211	20241206	163000	26067647	980	980	980	980	0
212	20241206	162900	26067647	980	980	980	980	2848
213	20241206	162800	26067647	980	980	980	980	0
214	20241206	162700	26067647	980	980	980	980	0
215	20241206	162600	26067647	980	980	980	980	0
216	20241206	162500	26067647	980	980	980	980	0
217	20241206	162400	26067647	980	980	980	980	0
218	20241206	162300	26067647	980	980	980	980	0
219	20241206	162200	26067647	980	980	980	980	0
220	20241206	162100	26067647	980	980	980	980	0
221	20241206	162000	26067647	980	980	980	980	0
222	20241206	161900	26067647	980	980	980	980	0
223	20241206	161800	26067647	980	980	980	980	0
224	20241206	161700	26067647	980	980	980	980	0
225	20241206	161600	26067647	980	980	980	980	0
226	20241206	161500	26067647	980	980	980	980	0
227	20241206	161400	26067647	980	980	980	980	0
228	20241206	161300	26067647	980	980	980	980	0
229	20241206	161200	26067647	980	980	980	980	0
230	20241206	161100	26067647	980	980	980	980	0
231	20241206	161000	26067647	980	980	980	980	0
232	20241206	160900	26067647	980	980	980	980	0
233	20241206	160800	26067647	980	980	980	980	0
234	20241206	160700	26067647	980	980	980	980	0
235	20241206	160600	26067647	980	980	980	980	0
236	20241206	160500	26067647	980	980	980	980	0
237	20241206	160400	26067647	980	980	980	980	0
238	20241206	160300	26067647	980	980	980	980	0
239	20241206	160200	26067647	980	980	980	980	0
240	20241206	160100	26067647	980	980	980	980	0
241	20241206	160000	26067647	980	980	980	980	0
242	20241206	155900	26067647	980	980	980	980	2848
243	20241206	155800	26067647	980	980	980	980	0
244	20241206	155700	26067647	980	980	980	980	0
245	20241206	155600	26067647	980	980	980	980	0
246	20241206	155500	26067647	980	980	980	980	0
247	20241206	155400	26067647	980	980	980	980	0
248	20241206	155300	26067647	980	980	980	980	0
249	20241206	155200	26067647	980	980	980	980	0
250	20241206	155100	26067647	980	980	980	980	0
251	20241206	155000	26067647	980	980	980	980	0
252	20241206	154900	26067647	980	980	980	980	0
253	20241206	154800	26067647	980	980	980	980	0
254	20241206	154700	26067647	980	980	980	980	0
255	20241206	154600	26067647	980	980	980	980	0
256	20241206	154500	26067647	980	980	980	980	0
257	20241206	154400	26067647	980	980	980	980	0
258	20241206	154300	26067647	980	980	980	980	0
259	20241206	154200	26067647	980	980	980	980	0
260	20241206	154100	26067647	980	980	980	980	0
261	20241206	154000	26067647	980	980	980	980	0
262	20241206	153900	26067647	980	980	980	980	0
263	20241206	153800	26067647	980	980	980	980	0
264	20241206	153700	26067647	980	980	980	980	0
265	20241206	153600	26067647	980	980	980	980	0
266	20241206	153500	26067647	980	980	980	980	0
267	20241206	153400	26067647	980	980	980	980	0
268	20241206	153300	26067647	980	980	980	980	0
269	20241206	153200	26067647	980	980	980	980	0
270	20241206	153100	26067647	980	980	980	980	0
271	20241206	153000	26067647	980	980	980	980	2848
272	20241206	152900	23276607	980	980	980	980	0
273	20241206	152800	23276607	980	980	980	980	0
274	20241206	152700	23276607	980	980	980	980	0
275	20241206	152600	23276607	980	980	980	980	0
276	20241206	152500	23276607	980	980	980	980	0
277	20241206	152400	23276607	980	980	980	980	0
278	20241206	152300	23276607	980	980	980	980	0
279	20241206	152200	23276607	980	980	980	980	0
280	20241206	152100	23276607	980	980	980	980	0
281	20241206	152000	23276607	980	980	980	980	0
282	20241206	151900	23276607	980	980	980	980	0
283	20241206	151800	23276607	980	980	980	980	0
284	20241206	151700	23276607	980	978	980	978	222
285	20241206	151600	23059447	978	978	978	978	0
286	20241206	151500	23059447	978	978	978	978	1
287	20241206	151400	23058469	965	965	965	965	201
288	20241206	151300	22864504	980	980	980	980	0
289	20241206	151200	22864504	980	980	980	980	0
290	20241206	151100	22864504	980	980	980	980	0
291	20241206	151000	22864504	980	980	980	980	0
292	20241206	150900	22864504	980	980	980	980	0
293	20241206	150800	22864504	980	980	980	980	0
294	20241206	150700	22864504	980	980	980	980	0
295	20241206	150600	22864504	980	980	980	980	0
296	20241206	150500	22864504	980	980	980	980	0
297	20241206	150400	22864504	980	980	980	980	0
298	20241206	150300	22864504	980	980	980	980	0
299	20241206	150200	22864504	980	980	980	980	0
300	20241206	150100	22864504	980	980	980	980	0
301	20241206	150000	22864504	980	980	980	980	0
302	20241206	145900	22864504	980	980	980	980	0
303	20241206	145800	22864504	980	980	980	980	0
304	20241206	145700	22864504	980	980	980	980	0
305	20241206	145600	22864504	980	979	980	979	100
306	20241206	145500	22766525	980	980	980	980	0
307	20241206	145400	22766525	980	980	980	980	0
308	20241206	145300	22766525	980	980	980	980	0
309	20241206	145200	22766525	980	980	980	980	0
310	20241206	145100	22766525	980	980	980	980	0
311	20241206	145000	22766525	980	980	980	980	0
312	20241206	144900	22766525	980	980	980	980	0
313	20241206	144800	22766525	980	980	980	980	0
314	20241206	144700	22766525	980	980	980	980	0
315	20241206	144600	22766525	980	980	980	980	0
316	20241206	144500	22766525	980	980	980	980	0
317	20241206	144400	22766525	980	980	980	980	0
318	20241206	144300	22766525	980	980	980	980	0
319	20241206	144200	22766525	980	980	980	980	0
320	20241206	144100	22766525	980	980	980	980	0
321	20241206	144000	22766525	980	980	980	980	0
322	20241206	143900	22766525	980	980	980	980	0
323	20241206	143800	22766525	980	980	980	980	0
324	20241206	143700	22766525	980	980	980	980	0
325	20241206	143600	22766525	980	979	980	979	100
326	20241206	143500	22668544	979	979	979	979	0
327	20241206	143400	22668544	979	979	979	979	0
328	20241206	143300	22668544	979	979	979	979	0
329	20241206	143200	22668544	979	964	979	964	22
330	20241206	143100	22647321	980	980	980	980	0
331	20241206	143000	22647321	980	980	980	980	0
332	20241206	142900	22647321	980	980	980	980	0
333	20241206	142800	22647321	980	980	980	980	0
334	20241206	142700	22647321	980	980	980	980	0
335	20241206	142600	22647321	980	980	980	980	0
336	20241206	142500	22647321	980	980	980	980	0
337	20241206	142400	22647321	980	980	980	980	0
338	20241206	142300	22647321	980	980	980	980	0
339	20241206	142200	22647321	980	980	980	980	0
340	20241206	142100	22647321	980	980	980	980	0
341	20241206	142000	22647321	980	980	980	980	0
342	20241206	141900	22647321	980	980	980	980	0
343	20241206	141800	22647321	980	980	980	980	0
344	20241206	141700	22647321	980	980	980	980	0
345	20241206	141600	22647321	980	980	980	980	0
346	20241206	141500	22647321	980	970	980	970	522
347	20241206	141400	22140591	970	970	970	970	0
348	20241206	141300	22140591	970	970	970	970	0
349	20241206	141200	22140591	970	970	970	970	0
350	20241206	141100	22140591	970	971	971	970	919
351	20241206	141000	21249141	980	980	980	980	0
352	20241206	140900	21249141	980	980	980	980	0
353	20241206	140800	21249141	980	980	980	980	0
354	20241206	140700	21249141	980	980	980	980	0
355	20241206	140600	21249141	980	980	980	980	0
356	20241206	140500	21249141	980	980	980	980	0
357	20241206	140400	21249141	980	980	980	980	0
358	20241206	140300	21249141	980	980	980	980	0
359	20241206	140200	21249141	980	980	980	980	0
360	20241206	140100	21249141	980	980	980	980	0
361	20241206	140000	21249141	980	980	980	980	0
362	20241206	135900	21249141	980	980	980	980	0
363	20241206	135800	21249141	980	980	980	980	0
364	20241206	135700	21249141	980	980	980	980	0
365	20241206	135600	21249141	980	979	980	979	30
366	20241206	135500	21219768	980	980	980	980	0
367	20241206	135400	21219768	980	980	980	980	0
368	20241206	135300	21219768	980	980	980	980	0
369	20241206	135200	21219768	980	980	980	980	0
370	20241206	135100	21219768	980	980	980	980	0
371	20241206	135000	21219768	980	980	980	980	0
372	20241206	134900	21219768	980	980	980	980	0
373	20241206	134800	21219768	980	980	980	980	0
374	20241206	134700	21219768	980	980	980	980	0
375	20241206	134600	21219768	980	980	980	980	0
376	20241206	134500	21219768	980	980	980	980	0
377	20241206	134400	21219768	980	980	980	980	0
378	20241206	134300	21219768	980	980	980	980	1
379	20241206	134200	21218788	970	970	970	970	0
380	20241206	134100	21218788	970	970	970	970	1
381	20241206	134000	21217818	980	970	980	970	675
382	20241206	133900	20557318	980	980	980	980	0
383	20241206	133800	20557318	980	978	980	978	1639
384	20241206	133700	18953122	980	980	980	980	0
385	20241206	133600	18953122	980	980	980	980	0
386	20241206	133500	18953122	980	980	980	980	0
387	20241206	133400	18953122	980	980	980	980	0
388	20241206	133300	18953122	980	980	980	980	0
389	20241206	133200	18953122	980	980	980	980	0
390	20241206	133100	18953122	980	980	980	980	0
391	20241206	133000	18953122	980	980	980	980	0
392	20241206	132900	18953122	980	980	980	980	0
393	20241206	132800	18953122	980	980	980	980	0
394	20241206	132700	18953122	980	980	980	980	0
395	20241206	132600	18953122	980	980	980	980	1
396	20241206	132500	18952142	980	980	980	980	0
397	20241206	132400	18952142	980	980	980	980	0
398	20241206	132300	18952142	980	980	980	980	0
399	20241206	132200	18952142	980	980	980	980	0
400	20241206	132100	18952142	980	980	980	980	5
401	20241206	132000	18947242	980	980	980	980	10
402	20241206	131900	18937442	980	980	980	980	0
403	20241206	131800	18937442	980	980	980	980	0
404	20241206	131700	18937442	980	980	980	980	0
405	20241206	131600	18937442	980	980	980	980	0
406	20241206	131500	18937442	980	980	980	980	0
407	20241206	131400	18937442	980	980	980	980	0
408	20241206	131300	18937442	980	978	980	978	110
409	20241206	131200	18829837	960	970	970	960	1896
410	20241206	131100	17004895	972	972	972	972	0
411	20241206	131000	17004895	972	972	972	972	60
412	20241206	130900	16946575	982	982	982	982	0
413	20241206	130800	16946575	982	982	982	982	0
414	20241206	130700	16946575	982	982	982	982	0
415	20241206	130600	16946575	982	982	982	982	0
416	20241206	130500	16946575	982	982	982	982	0
417	20241206	130400	16946575	982	982	982	982	0
418	20241206	130300	16946575	982	982	982	982	0
419	20241206	130200	16946575	982	982	982	982	0
420	20241206	130100	16946575	982	982	982	982	0
421	20241206	130000	16946575	982	982	982	982	0
422	20241206	125900	16946575	982	982	982	982	0
423	20241206	125800	16946575	982	982	982	982	0
424	20241206	125700	16946575	982	982	982	982	0
425	20241206	125600	16946575	982	982	982	982	0
426	20241206	125500	16946575	982	982	982	982	0
427	20241206	125400	16946575	982	982	982	982	0
428	20241206	125300	16946575	982	982	982	982	0
429	20241206	125200	16946575	982	982	982	982	0
430	20241206	125100	16946575	982	982	982	982	0
431	20241206	125000	16946575	982	982	982	982	0
432	20241206	124900	16946575	982	982	982	982	0
433	20241206	124800	16946575	982	982	982	982	0
434	20241206	124700	16946575	982	982	982	982	0
435	20241206	124600	16946575	982	982	982	982	0
436	20241206	124500	16946575	982	982	982	982	0
437	20241206	124400	16946575	982	982	982	982	0
438	20241206	124300	16946575	982	982	982	982	0
439	20241206	124200	16946575	982	982	982	982	0
440	20241206	124100	16946575	982	982	982	982	0
441	20241206	124000	16946575	982	982	982	982	0
442	20241206	123900	16946575	982	982	982	982	0
443	20241206	123800	16946575	982	982	982	982	0
444	20241206	123700	16946575	982	974	982	973	304
445	20241206	123600	16650567	985	985	985	985	0
446	20241206	123500	16650567	985	985	985	985	0
447	20241206	123400	16650567	985	985	985	985	0
448	20241206	123300	16650567	985	985	985	985	0
449	20241206	123200	16650567	985	985	985	985	0
450	20241206	123100	16650567	985	985	985	985	0
451	20241206	123000	16650567	985	985	985	985	0
452	20241206	122900	16650567	985	985	985	985	0
453	20241206	122800	16650567	985	985	985	985	0
454	20241206	122700	16650567	985	985	985	985	0
455	20241206	122600	16650567	985	985	985	985	0
456	20241206	122500	16650567	985	985	985	985	0
457	20241206	122400	16650567	985	985	985	985	0
458	20241206	122300	16650567	985	984	985	984	100
459	20241206	122200	16552156	984	984	984	984	10
460	20241206	122100	16542316	984	984	984	984	0
461	20241206	122000	16542316	984	984	984	984	0
462	20241206	121900	16542316	984	984	984	984	0
463	20241206	121800	16542316	984	984	984	984	0
464	20241206	121700	16542316	984	984	984	984	0
465	20241206	121600	16542316	984	984	984	984	0
466	20241206	121500	16542316	984	984	984	984	0
467	20241206	121400	16542316	984	984	984	984	1
468	20241206	121300	16541332	974	974	974	974	100
469	20241206	121200	16443932	985	985	985	985	0
470	20241206	121100	16443932	985	985	985	985	0
471	20241206	121000	16443932	985	985	985	985	0
472	20241206	120900	16443932	985	985	985	985	0
473	20241206	120800	16443932	985	985	985	985	0
474	20241206	120700	16443932	985	985	985	985	100
475	20241206	120600	16345432	985	985	985	985	0
476	20241206	120500	16345432	985	985	985	985	0
477	20241206	120400	16345432	985	985	985	985	0
478	20241206	120300	16345432	985	985	985	985	0
479	20241206	120200	16345432	985	985	985	985	0
480	20241206	120100	16345432	985	985	985	985	0
481	20241206	120000	16345432	985	985	985	985	0
482	20241206	115900	16345432	985	985	985	985	0
483	20241206	115800	16345432	985	985	985	985	0
484	20241206	115700	16345432	985	985	985	985	0
485	20241206	115600	16345432	985	985	985	985	0
486	20241206	115500	16345432	985	985	985	985	0
487	20241206	115400	16345432	985	985	985	985	0
488	20241206	115300	16345432	985	985	985	985	0
489	20241206	115200	16345432	985	985	985	985	0
490	20241206	115100	16345432	985	985	985	985	0
491	20241206	115000	16345432	985	985	985	985	0
492	20241206	114900	16345432	985	985	985	985	0
493	20241206	114800	16345432	985	985	985	985	0
494	20241206	114700	16345432	985	985	985	985	0
495	20241206	114600	16345432	985	985	985	985	0
496	20241206	114500	16345432	985	985	985	985	0
497	20241206	114400	16345432	985	985	985	985	0
498	20241206	114300	16345432	985	985	985	985	0
499	20241206	114200	16345432	985	985	985	985	0
500	20241206	114100	16345432	985	985	985	985	0
501	20241206	114000	16345432	985	985	985	985	0
502	20241206	113900	16345432	985	985	985	985	0
503	20241206	113800	16345432	985	985	985	985	0
504	20241206	113700	16345432	985	985	985	985	0
505	20241206	113600	16345432	985	985	985	985	0
506	20241206	113500	16345432	985	985	985	985	0
507	20241206	113400	16345432	985	985	985	985	0
508	20241206	113300	16345432	985	985	985	985	0
509	20241206	113200	16345432	985	985	985	985	0
510	20241206	113100	16345432	985	985	985	985	0
511	20241206	113000	16345432	985	985	985	985	0
512	20241206	112900	16345432	985	985	985	985	0
513	20241206	112800	16345432	985	985	985	985	0
514	20241206	112700	16345432	985	984	985	984	388
515	20241206	112600	15963594	984	984	984	984	1
516	20241206	112500	15962610	970	970	970	970	50
517	20241206	112400	15914110	985	985	985	985	0
518	20241206	112300	15914110	985	985	985	985	0
519	20241206	112200	15914110	985	985	985	985	0
520	20241206	112100	15914110	985	985	985	985	0
521	20241206	112000	15914110	985	985	985	985	0
522	20241206	111900	15914110	985	985	985	985	0
523	20241206	111800	15914110	985	985	985	985	0
524	20241206	111700	15914110	985	985	985	985	0
525	20241206	111600	15914110	985	985	985	985	0
526	20241206	111500	15914110	985	985	985	985	0
527	20241206	111400	15914110	985	985	985	985	0
528	20241206	111300	15914110	985	985	985	985	0
529	20241206	111200	15914110	985	985	985	985	10
530	20241206	111100	15904260	970	970	970	970	0
531	20241206	111000	15904260	970	970	970	970	0
532	20241206	110900	15904260	970	985	985	970	201
533	20241206	110800	15709275	970	981	981	970	77
534	20241206	110700	15634535	985	985	985	985	0
535	20241206	110600	15634535	985	985	985	985	0
536	20241206	110500	15634535	985	985	985	985	0
537	20241206	110400	15634535	985	985	985	985	0
538	20241206	110300	15634535	985	985	985	985	0
539	20241206	110200	15634535	985	985	985	985	0
540	20241206	110100	15634535	985	985	985	985	0
541	20241206	110000	15634535	985	985	985	985	53
542	20241206	105900	15582330	985	985	985	985	0
543	20241206	105800	15582330	985	985	985	985	0
544	20241206	105700	15582330	985	985	985	985	0
545	20241206	105600	15582330	985	985	985	985	0
546	20241206	105500	15582330	985	985	985	985	0
547	20241206	105400	15582330	985	985	985	985	0
548	20241206	105300	15582330	985	985	985	985	0
549	20241206	105200	15582330	985	985	985	985	0
550	20241206	105100	15582330	985	985	985	985	0
551	20241206	105000	15582330	985	985	985	985	1
552	20241206	104900	15581345	970	970	970	970	0
553	20241206	104800	15581345	970	970	970	970	0
554	20241206	104700	15581345	970	970	970	970	0
555	20241206	104600	15581345	970	978	978	970	1156
556	20241206	104500	14460005	990	990	990	990	0
557	20241206	104400	14460005	990	990	990	990	0
558	20241206	104300	14460005	990	990	990	990	0
559	20241206	104200	14460005	990	990	990	990	0
560	20241206	104100	14460005	990	990	990	990	0
561	20241206	104000	14460005	990	990	990	990	0
562	20241206	103900	14460005	990	990	990	990	0
563	20241206	103800	14460005	990	990	990	990	0
564	20241206	103700	14460005	990	990	990	990	0
565	20241206	103600	14460005	990	980	990	980	42
566	20241206	103500	14418835	994	994	994	994	0
567	20241206	103400	14418835	994	994	994	994	0
568	20241206	103300	14418835	994	984	994	980	478
569	20241206	103200	13949977	994	994	994	994	0
570	20241206	103100	13949977	994	994	994	994	0
571	20241206	103000	13949977	994	994	994	994	0
572	20241206	102900	13949977	994	994	994	994	0
573	20241206	102800	13949977	994	994	994	994	0
574	20241206	102700	13949977	994	994	994	994	0
575	20241206	102600	13949977	994	994	994	994	0
576	20241206	102500	13949977	994	994	994	994	0
577	20241206	102400	13949977	994	994	994	994	0
578	20241206	102300	13949977	994	994	994	994	0
579	20241206	102200	13949977	994	994	994	994	0
580	20241206	102100	13949977	994	994	994	994	0
581	20241206	102000	13949977	994	994	994	994	0
582	20241206	101900	13949977	994	994	994	994	0
583	20241206	101800	13949977	994	994	994	994	0
584	20241206	101700	13949977	994	994	994	994	0
585	20241206	101600	13949977	994	994	994	994	0
586	20241206	101500	13949977	994	994	994	994	0
587	20241206	101400	13949977	994	994	994	994	24
588	20241206	101300	13926121	994	994	994	994	0
589	20241206	101200	13926121	994	994	994	994	0
590	20241206	101100	13926121	994	994	994	994	0
591	20241206	101000	13926121	994	994	994	994	0
592	20241206	100900	13926121	994	994	994	994	0
593	20241206	100800	13926121	994	994	994	994	0
594	20241206	100700	13926121	994	994	994	994	0
595	20241206	100600	13926121	994	994	994	994	0
596	20241206	100500	13926121	994	985	994	985	371
597	20241206	100400	13560677	983	983	983	983	50
598	20241206	100300	13511527	994	994	994	994	0
599	20241206	100200	13511527	994	994	994	994	0
600	20241206	100100	13511527	994	994	994	994	0
601	20241206	100000	13511527	994	994	994	994	0
602	20241206	095900	13511527	994	994	994	994	0
603	20241206	095800	13511527	994	994	994	994	0
604	20241206	095700	13511527	994	994	994	994	0
605	20241206	095600	13511527	994	994	994	994	0
606	20241206	095500	13511527	994	994	994	994	0
607	20241206	095400	13511527	994	994	994	994	0
608	20241206	095300	13511527	994	994	994	994	0
609	20241206	095200	13511527	994	994	994	994	0
610	20241206	095100	13511527	994	994	994	994	0
611	20241206	095000	13511527	994	994	994	994	0
612	20241206	094900	13511527	994	994	994	994	0
613	20241206	094800	13511527	994	994	994	994	5
614	20241206	094700	13506557	994	994	996	994	196
615	20241206	094600	13311631	994	994	994	994	200
616	20241206	094500	13112831	994	994	994	994	0
617	20241206	094400	13112831	994	994	994	994	0
618	20241206	094300	13112831	994	994	994	994	0
619	20241206	094200	13112831	994	994	994	994	0
620	20241206	094100	13112831	994	994	994	994	0
621	20241206	094000	13112831	994	980	994	980	116
622	20241206	093900	12999137	994	994	994	994	8
623	20241206	093800	12991185	995	995	995	995	0
624	20241206	093700	12991185	995	995	995	995	0
625	20241206	093600	12991185	995	995	995	995	0
626	20241206	093500	12991185	995	995	995	995	0
627	20241206	093400	12991185	995	995	995	995	0
628	20241206	093300	12991185	995	995	995	995	0
629	20241206	093200	12991185	995	963	995	963	31
630	20241206	093100	12961300	996	996	996	996	0
631	20241206	093000	12961300	996	964	996	964	108
632	20241206	092900	12856484	996	996	996	996	0
633	20241206	092800	12856484	996	996	996	996	0
634	20241206	092700	12856484	996	996	996	996	30
635	20241206	092600	12826604	996	996	996	996	0
636	20241206	092500	12826604	996	996	996	996	0
637	20241206	092400	12826604	996	996	996	996	0
638	20241206	092300	12826604	996	996	996	996	10
639	20241206	092200	12816644	995	995	995	995	0
640	20241206	092100	12816644	995	995	995	995	0
641	20241206	092000	12816644	995	995	995	995	5015
642	20241206	091900	7826719	995	995	995	995	0
643	20241206	091800	7826719	995	994	995	994	69
644	20241206	091700	7758132	994	978	994	978	699
645	20241206	091600	7073680	979	961	993	951	1520
646	20241206	091500	5616086	995	995	995	995	0
647	20241206	091400	5616086	995	995	995	995	0
648	20241206	091300	5616086	995	995	995	995	92
649	20241206	091200	5524546	995	995	995	995	3018
650	20241206	091100	2521636	996	996	996	996	0
651	20241206	091000	2521636	996	996	996	996	0
652	20241206	090900	2521636	996	996	996	996	0
653	20241206	090800	2521636	996	988	996	988	477
654	20241206	090700	2050290	988	960	988	960	67
655	20241206	090600	1984123	988	970	988	970	568
656	20241206	090500	1433127	970	970	970	970	0
657	20241206	090400	1433127	970	969	970	969	578
658	20241206	090300	873044	969	969	969	969	803
659	20241206	090200	94937	970	969	970	969	39
660	20241206	090100	57144	969	969	969	969	1
661	20241206	090000	56175	970	958	970	958	58