KissMeData/184230/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203600	95491916	495	495	495	495	9051
3	20241204	203500	95491916	495	495	495	495	0
4	20241204	203400	95491916	495	495	495	495	0
5	20241204	203300	95491916	495	495	495	495	0
6	20241204	203200	95491916	495	495	495	495	0
7	20241204	203100	95491916	495	495	495	495	0
8	20241204	203000	95491916	495	495	495	495	0
9	20241204	202900	95491916	495	495	495	495	0
10	20241204	202800	95491916	495	495	495	495	0
11	20241204	202700	95491916	495	495	495	495	0
12	20241204	202600	95491916	495	495	495	495	0
13	20241204	202500	95491916	495	495	495	495	0
14	20241204	202400	95491916	495	495	495	495	0
15	20241204	202300	95491916	495	495	495	495	0
16	20241204	202200	95491916	495	495	495	495	0
17	20241204	202100	95491916	495	495	495	495	0
18	20241204	202000	95491916	495	495	495	495	0
19	20241204	201900	95491916	495	495	495	495	0
20	20241204	201800	95491916	495	495	495	495	0
21	20241204	201700	95491916	495	495	495	495	0
22	20241204	201600	95491916	495	495	495	495	0
23	20241204	201500	95491916	495	495	495	495	0
24	20241204	201400	95491916	495	495	495	495	0
25	20241204	201300	95491916	495	495	495	495	0
26	20241204	201200	95491916	495	495	495	495	0
27	20241204	201100	95491916	495	495	495	495	0
28	20241204	201000	95491916	495	495	495	495	0
29	20241204	200900	95491916	495	495	495	495	0
30	20241204	200800	95491916	495	495	495	495	0
31	20241204	200700	95491916	495	495	495	495	0
32	20241204	200600	95491916	495	495	495	495	9051
33	20241204	200500	95491916	495	495	495	495	0
34	20241204	200400	95491916	495	495	495	495	0
35	20241204	200300	95491916	495	495	495	495	0
36	20241204	200200	95491916	495	495	495	495	0
37	20241204	200100	95491916	495	495	495	495	0
38	20241204	200000	95491916	495	495	495	495	0
39	20241204	195900	95491916	495	495	495	495	0
40	20241204	195800	95491916	495	495	495	495	0
41	20241204	195700	95491916	495	495	495	495	0
42	20241204	195600	95491916	495	495	495	495	0
43	20241204	195500	95491916	495	495	495	495	0
44	20241204	195400	95491916	495	495	495	495	0
45	20241204	195300	95491916	495	495	495	495	0
46	20241204	195200	95491916	495	495	495	495	0
47	20241204	195100	95491916	495	495	495	495	0
48	20241204	195000	95491916	495	495	495	495	0
49	20241204	194900	95491916	495	495	495	495	0
50	20241204	194800	95491916	495	495	495	495	0
51	20241204	194700	95491916	495	495	495	495	0
52	20241204	194600	95491916	495	495	495	495	0
53	20241204	194500	95491916	495	495	495	495	0
54	20241204	194400	95491916	495	495	495	495	0
55	20241204	194300	95491916	495	495	495	495	0
56	20241204	194200	95491916	495	495	495	495	0
57	20241204	194100	95491916	495	495	495	495	0
58	20241204	194000	95491916	495	495	495	495	0
59	20241204	193900	95491916	495	495	495	495	0
60	20241204	193800	95491916	495	495	495	495	0
61	20241204	193700	95491916	495	495	495	495	0
62	20241204	193600	95491916	495	495	495	495	9051
63	20241204	193500	95491916	495	495	495	495	0
64	20241204	193400	95491916	495	495	495	495	0
65	20241204	193300	95491916	495	495	495	495	0
66	20241204	193200	95491916	495	495	495	495	0
67	20241204	193100	95491916	495	495	495	495	0
68	20241204	193000	95491916	495	495	495	495	0
69	20241204	192900	95491916	495	495	495	495	0
70	20241204	192800	95491916	495	495	495	495	0
71	20241204	192700	95491916	495	495	495	495	0
72	20241204	192600	95491916	495	495	495	495	0
73	20241204	192500	95491916	495	495	495	495	0
74	20241204	192400	95491916	495	495	495	495	0
75	20241204	192300	95491916	495	495	495	495	0
76	20241204	192200	95491916	495	495	495	495	0
77	20241204	192100	95491916	495	495	495	495	0
78	20241204	192000	95491916	495	495	495	495	0
79	20241204	191900	95491916	495	495	495	495	0
80	20241204	191800	95491916	495	495	495	495	0
81	20241204	191700	95491916	495	495	495	495	0
82	20241204	191600	95491916	495	495	495	495	0
83	20241204	191500	95491916	495	495	495	495	0
84	20241204	191400	95491916	495	495	495	495	0
85	20241204	191300	95491916	495	495	495	495	0
86	20241204	191200	95491916	495	495	495	495	0
87	20241204	191100	95491916	495	495	495	495	0
88	20241204	191000	95491916	495	495	495	495	0
89	20241204	190900	95491916	495	495	495	495	0
90	20241204	190800	95491916	495	495	495	495	0
91	20241204	190700	95491916	495	495	495	495	0
92	20241204	190600	95491916	495	495	495	495	9051
93	20241204	190500	95491916	495	495	495	495	0
94	20241204	190400	95491916	495	495	495	495	0
95	20241204	190300	95491916	495	495	495	495	0
96	20241204	190200	95491916	495	495	495	495	0
97	20241204	190100	95491916	495	495	495	495	0
98	20241204	190000	95491916	495	495	495	495	0
99	20241204	185900	95491916	495	495	495	495	0
100	20241204	185800	95491916	495	495	495	495	0
101	20241204	185700	95491916	495	495	495	495	0
102	20241204	185600	95491916	495	495	495	495	0
103	20241204	185500	95491916	495	495	495	495	0
104	20241204	185400	95491916	495	495	495	495	0
105	20241204	185300	95491916	495	495	495	495	0
106	20241204	185200	95491916	495	495	495	495	0
107	20241204	185100	95491916	495	495	495	495	0
108	20241204	185000	95491916	495	495	495	495	0
109	20241204	184900	95491916	495	495	495	495	0
110	20241204	184800	95491916	495	495	495	495	0
111	20241204	184700	95491916	495	495	495	495	0
112	20241204	184600	95491916	495	495	495	495	0
113	20241204	184500	95491916	495	495	495	495	0
114	20241204	184400	95491916	495	495	495	495	0
115	20241204	184300	95491916	495	495	495	495	0
116	20241204	184200	95491916	495	495	495	495	0
117	20241204	184100	95491916	495	495	495	495	0
118	20241204	184000	95491916	495	495	495	495	0
119	20241204	183900	95491916	495	495	495	495	0
120	20241204	183800	95491916	495	495	495	495	0
121	20241204	183700	95491916	495	495	495	495	0
122	20241204	183600	95491916	495	495	495	495	9051
123	20241204	183500	95491916	495	495	495	495	0
124	20241204	183400	95491916	495	495	495	495	0
125	20241204	183300	95491916	495	495	495	495	0
126	20241204	183200	95491916	495	495	495	495	0
127	20241204	183100	95491916	495	495	495	495	0
128	20241204	183000	95491916	495	495	495	495	0
129	20241204	182900	95491916	495	495	495	495	0
130	20241204	182800	95491916	495	495	495	495	0
131	20241204	182700	95491916	495	495	495	495	0
132	20241204	182600	95491916	495	495	495	495	0
133	20241204	182500	95491916	495	495	495	495	0
134	20241204	182400	95491916	495	495	495	495	0
135	20241204	182300	95491916	495	495	495	495	0
136	20241204	182200	95491916	495	495	495	495	0
137	20241204	182100	95491916	495	495	495	495	0
138	20241204	182000	95491916	495	495	495	495	0
139	20241204	181900	95491916	495	495	495	495	0
140	20241204	181800	95491916	495	495	495	495	0
141	20241204	181700	95491916	495	495	495	495	0
142	20241204	181600	95491916	495	495	495	495	0
143	20241204	181500	95491916	495	495	495	495	0
144	20241204	181400	95491916	495	495	495	495	0
145	20241204	181300	95491916	495	495	495	495	0
146	20241204	181200	95491916	495	495	495	495	0
147	20241204	181100	95491916	495	495	495	495	0
148	20241204	181000	95491916	495	495	495	495	0
149	20241204	180900	95491916	495	495	495	495	0
150	20241204	180800	95491916	495	495	495	495	0
151	20241204	180700	95491916	495	495	495	495	0
152	20241204	180600	95491916	495	495	495	495	9051
153	20241204	180500	95491916	495	495	495	495	0
154	20241204	180400	95491916	495	495	495	495	0
155	20241204	180300	95491916	495	495	495	495	0
156	20241204	180200	95491916	495	495	495	495	0
157	20241204	180100	95491916	495	495	495	495	0
158	20241204	180000	95491916	495	495	495	495	0
159	20241204	175900	95491916	495	495	495	495	0
160	20241204	175800	95491916	495	495	495	495	0
161	20241204	175700	95491916	495	495	495	495	0
162	20241204	175600	95491916	495	495	495	495	0
163	20241204	175500	95491916	495	495	495	495	0
164	20241204	175400	95491916	495	495	495	495	0
165	20241204	175300	95491916	495	495	495	495	0
166	20241204	175200	95491916	495	495	495	495	0
167	20241204	175100	95491916	495	495	495	495	0
168	20241204	175000	95491916	495	495	495	495	0
169	20241204	174900	95491916	495	495	495	495	0
170	20241204	174800	95491916	495	495	495	495	0
171	20241204	174700	95491916	495	495	495	495	0
172	20241204	174600	95491916	495	495	495	495	0
173	20241204	174500	95491916	495	495	495	495	0
174	20241204	174400	95491916	495	495	495	495	0
175	20241204	174300	95491916	495	495	495	495	0
176	20241204	174200	95491916	495	495	495	495	0
177	20241204	174100	95491916	495	495	495	495	0
178	20241204	174000	95491916	495	495	495	495	0
179	20241204	173900	95491916	495	495	495	495	0
180	20241204	173800	95491916	495	495	495	495	0
181	20241204	173700	95491916	495	495	495	495	0
182	20241204	173600	95491916	495	495	495	495	9051
183	20241204	173500	95491916	495	495	495	495	0
184	20241204	173400	95491916	495	495	495	495	0
185	20241204	173300	95491916	495	495	495	495	0
186	20241204	173200	95491916	495	495	495	495	0
187	20241204	173100	95491916	495	495	495	495	0
188	20241204	173000	95491916	495	495	495	495	0
189	20241204	172900	95491916	495	495	495	495	0
190	20241204	172800	95491916	495	495	495	495	0
191	20241204	172700	95491916	495	495	495	495	0
192	20241204	172600	95491916	495	495	495	495	0
193	20241204	172500	95491916	495	495	495	495	0
194	20241204	172400	95491916	495	495	495	495	0
195	20241204	172300	95491916	495	495	495	495	0
196	20241204	172200	95491916	495	495	495	495	0
197	20241204	172100	95491916	495	495	495	495	0
198	20241204	172000	95491916	495	495	495	495	0
199	20241204	171900	95491916	495	495	495	495	0
200	20241204	171800	95491916	495	495	495	495	0
201	20241204	171700	95491916	495	495	495	495	0
202	20241204	171600	95491916	495	495	495	495	0
203	20241204	171500	95491916	495	495	495	495	0
204	20241204	171400	95491916	495	495	495	495	0
205	20241204	171300	95491916	495	495	495	495	0
206	20241204	171200	95491916	495	495	495	495	0
207	20241204	171100	95491916	495	495	495	495	0
208	20241204	171000	95491916	495	495	495	495	0
209	20241204	170900	95491916	495	495	495	495	0
210	20241204	170800	95491916	495	495	495	495	0
211	20241204	170700	95491916	495	495	495	495	0
212	20241204	170600	95491916	495	495	495	495	9051
213	20241204	170500	95491916	495	495	495	495	0
214	20241204	170400	95491916	495	495	495	495	0
215	20241204	170300	95491916	495	495	495	495	0
216	20241204	170200	95491916	495	495	495	495	0
217	20241204	170100	95491916	495	495	495	495	0
218	20241204	170000	95491916	495	495	495	495	0
219	20241204	165900	95491916	495	495	495	495	0
220	20241204	165800	95491916	495	495	495	495	0
221	20241204	165700	95491916	495	495	495	495	0
222	20241204	165600	95491916	495	495	495	495	0
223	20241204	165500	95491916	495	495	495	495	0
224	20241204	165400	95491916	495	495	495	495	0
225	20241204	165300	95491916	495	495	495	495	0
226	20241204	165200	95491916	495	495	495	495	0
227	20241204	165100	95491916	495	495	495	495	0
228	20241204	165000	95491916	495	495	495	495	0
229	20241204	164900	95491916	495	495	495	495	0
230	20241204	164800	95491916	495	495	495	495	0
231	20241204	164700	95491916	495	495	495	495	0
232	20241204	164600	95491916	495	495	495	495	0
233	20241204	164500	95491916	495	495	495	495	0
234	20241204	164400	95491916	495	495	495	495	0
235	20241204	164300	95491916	495	495	495	495	0
236	20241204	164200	95491916	495	495	495	495	0
237	20241204	164100	95491916	495	495	495	495	0
238	20241204	164000	95491916	495	495	495	495	0
239	20241204	163900	95491916	495	495	495	495	0
240	20241204	163800	95491916	495	495	495	495	0
241	20241204	163700	95491916	495	495	495	495	0
242	20241204	163600	95491916	495	495	495	495	9051
243	20241204	163500	95491916	495	495	495	495	0
244	20241204	163400	95491916	495	495	495	495	0
245	20241204	163300	95491916	495	495	495	495	0
246	20241204	163200	95491916	495	495	495	495	0
247	20241204	163100	95491916	495	495	495	495	0
248	20241204	163000	95491916	495	495	495	495	0
249	20241204	162900	95491916	495	495	495	495	0
250	20241204	162800	95491916	495	495	495	495	0
251	20241204	162700	95491916	495	495	495	495	0
252	20241204	162600	95491916	495	495	495	495	0
253	20241204	162500	95491916	495	495	495	495	0
254	20241204	162400	95491916	495	495	495	495	0
255	20241204	162300	95491916	495	495	495	495	0
256	20241204	162200	95491916	495	495	495	495	0
257	20241204	162100	95491916	495	495	495	495	0
258	20241204	162000	95491916	495	495	495	495	0
259	20241204	161900	95491916	495	495	495	495	0
260	20241204	161800	95491916	495	495	495	495	0
261	20241204	161700	95491916	495	495	495	495	0
262	20241204	161600	95491916	495	495	495	495	0
263	20241204	161500	95491916	495	495	495	495	0
264	20241204	161400	95491916	495	495	495	495	0
265	20241204	161300	95491916	495	495	495	495	0
266	20241204	161200	95491916	495	495	495	495	0
267	20241204	161100	95491916	495	495	495	495	0
268	20241204	161000	95491916	495	495	495	495	0
269	20241204	160900	95491916	495	495	495	495	0
270	20241204	160800	95491916	495	495	495	495	0
271	20241204	160700	95491916	495	495	495	495	0
272	20241204	160600	95491916	495	495	495	495	9051
273	20241204	160500	95491916	495	495	495	495	0
274	20241204	160400	95491916	495	495	495	495	0
275	20241204	160300	95491916	495	495	495	495	0
276	20241204	160200	95491916	495	495	495	495	0
277	20241204	160100	95491916	495	495	495	495	0
278	20241204	160000	95491916	495	495	495	495	0
279	20241204	155900	95491916	495	495	495	495	0
280	20241204	155800	95491916	495	495	495	495	0
281	20241204	155700	95491916	495	495	495	495	0
282	20241204	155600	95491916	495	495	495	495	0
283	20241204	155500	95491916	495	495	495	495	0
284	20241204	155400	95491916	495	495	495	495	0
285	20241204	155300	95491916	495	495	495	495	0
286	20241204	155200	95491916	495	495	495	495	0
287	20241204	155100	95491916	495	495	495	495	0
288	20241204	155000	95491916	495	495	495	495	0
289	20241204	154900	95491916	495	495	495	495	0
290	20241204	154800	95491916	495	495	495	495	0
291	20241204	154700	95491916	495	495	495	495	0
292	20241204	154600	95491916	495	495	495	495	0
293	20241204	154500	95491916	495	495	495	495	0
294	20241204	154400	95491916	495	495	495	495	0
295	20241204	154300	95491916	495	495	495	495	0
296	20241204	154200	95491916	495	495	495	495	0
297	20241204	154100	95491916	495	495	495	495	0
298	20241204	154000	95491916	495	495	495	495	0
299	20241204	153900	95491916	495	495	495	495	0
300	20241204	153800	95491916	495	495	495	495	0
301	20241204	153700	95491916	495	495	495	495	0
302	20241204	153600	95491916	495	495	495	495	9051
303	20241204	153500	95491916	495	495	495	495	0
304	20241204	153400	95491916	495	495	495	495	0
305	20241204	153300	95491916	495	495	495	495	0
306	20241204	153200	95491916	495	495	495	495	0
307	20241204	153100	95491916	495	495	495	495	0
308	20241204	153000	95491916	495	495	495	495	9051
309	20241204	152900	91011671	488	488	488	488	0
310	20241204	152800	91011671	488	488	488	488	0
311	20241204	152700	91011671	488	488	488	488	0
312	20241204	152600	91011671	488	488	488	488	0
313	20241204	152500	91011671	488	488	488	488	0
314	20241204	152400	91011671	488	488	488	488	0
315	20241204	152300	91011671	488	488	488	488	0
316	20241204	152200	91011671	488	488	488	488	0
317	20241204	152100	91011671	488	488	488	488	0
318	20241204	152000	91011671	488	488	488	488	0
319	20241204	151900	91011671	488	488	489	481	3001
320	20241204	151800	89552683	490	483	490	483	4000
321	20241204	151700	87610376	483	482	484	480	5851
322	20241204	151600	84791898	486	486	486	486	0
323	20241204	151500	84791898	486	478	487	474	9969
324	20241204	151400	80017671	478	473	478	473	7000
325	20241204	151300	76683040	477	473	477	473	3
326	20241204	151200	76681617	470	470	470	470	0
327	20241204	151100	76681617	470	470	470	470	0
328	20241204	151000	76681617	470	470	470	470	0
329	20241204	150900	76681617	470	470	470	470	0
330	20241204	150800	76681617	470	470	470	470	0
331	20241204	150700	76681617	470	470	470	470	0
332	20241204	150600	76681617	470	470	470	470	0
333	20241204	150500	76681617	470	470	470	470	0
334	20241204	150400	76681617	470	470	470	470	0
335	20241204	150300	76681617	470	470	470	470	280
336	20241204	150200	76550017	472	472	472	472	11
337	20241204	150100	76544825	472	472	472	472	0
338	20241204	150000	76544825	472	475	475	472	4539
339	20241204	145900	74389374	479	479	479	479	0
340	20241204	145800	74389374	479	479	479	479	7
341	20241204	145700	74386021	479	479	479	479	0
342	20241204	145600	74386021	479	479	479	479	0
343	20241204	145500	74386021	479	478	479	478	269
344	20241204	145400	74257339	477	477	477	475	485
345	20241204	145300	74025998	475	475	475	475	0
346	20241204	145200	74025998	475	475	475	475	0
347	20241204	145100	74025998	475	475	475	475	0
348	20241204	145000	74025998	475	477	477	475	215
349	20241204	144900	73923473	478	478	478	478	0
350	20241204	144800	73923473	478	478	478	478	0
351	20241204	144700	73923473	478	478	478	478	0
352	20241204	144600	73923473	478	478	478	478	0
353	20241204	144500	73923473	478	478	478	478	0
354	20241204	144400	73923473	478	478	478	478	30
355	20241204	144300	73909133	478	474	478	474	533
356	20241204	144200	73656487	470	472	472	470	838
357	20241204	144100	73261033	472	472	472	472	0
358	20241204	144000	73261033	472	472	472	472	0
359	20241204	143900	73261033	472	472	472	472	0
360	20241204	143800	73261033	472	472	472	472	0
361	20241204	143700	73261033	472	472	472	472	0
362	20241204	143600	73261033	472	472	472	472	27
363	20241204	143500	73248289	472	472	472	472	0
364	20241204	143400	73248289	472	472	472	472	0
365	20241204	143300	73248289	472	472	472	472	0
366	20241204	143200	73248289	472	472	472	472	1
367	20241204	143100	73247817	474	474	474	474	0
368	20241204	143000	73247817	474	471	474	471	3
369	20241204	142900	73246400	469	469	469	469	0
370	20241204	142800	73246400	469	469	469	469	0
371	20241204	142700	73246400	469	469	469	469	0
372	20241204	142600	73246400	469	469	469	469	0
373	20241204	142500	73246400	469	471	471	469	799
374	20241204	142400	72871349	471	471	471	471	0
375	20241204	142300	72871349	471	471	471	471	0
376	20241204	142200	72871349	471	471	471	471	0
377	20241204	142100	72871349	471	471	471	471	47
378	20241204	142000	72849212	471	471	471	471	0
379	20241204	141900	72849212	471	471	471	471	0
380	20241204	141800	72849212	471	471	471	471	0
381	20241204	141700	72849212	471	471	471	471	0
382	20241204	141600	72849212	471	471	471	471	0
383	20241204	141500	72849212	471	471	471	471	100
384	20241204	141400	72802112	472	472	472	472	0
385	20241204	141300	72802112	472	472	472	472	0
386	20241204	141200	72802112	472	472	472	472	0
387	20241204	141100	72802112	472	472	472	472	45
388	20241204	141000	72780872	472	472	472	472	10
389	20241204	140900	72776152	472	472	472	472	0
390	20241204	140800	72776152	472	472	472	472	0
391	20241204	140700	72776152	472	472	472	472	0
392	20241204	140600	72776152	472	472	472	472	0
393	20241204	140500	72776152	472	472	472	472	0
394	20241204	140400	72776152	472	472	472	472	0
395	20241204	140300	72776152	472	472	472	472	0
396	20241204	140200	72776152	472	472	472	472	0
397	20241204	140100	72776152	472	472	472	472	1000
398	20241204	140000	72304152	466	466	466	465	21277
399	20241204	135900	62409253	466	468	468	466	3417
400	20241204	135800	60814110	468	469	469	468	511
401	20241204	135700	60574862	469	470	470	469	6240
402	20241204	135600	57644075	470	471	471	470	400
403	20241204	135500	57455975	471	471	471	471	0
404	20241204	135400	57455975	471	471	471	471	2402
405	20241204	135300	56324633	472	472	472	472	0
406	20241204	135200	56324633	472	472	472	472	0
407	20241204	135100	56324633	472	472	472	472	22
408	20241204	135000	56314249	472	472	472	472	0
409	20241204	134900	56314249	472	472	472	472	1760
410	20241204	134800	55483529	473	475	475	473	6172
411	20241204	134700	52555628	475	475	475	475	0
412	20241204	134600	52555628	475	475	475	475	0
413	20241204	134500	52555628	475	476	476	475	1123
414	20241204	134400	52021175	476	476	476	476	0
415	20241204	134300	52021175	476	476	476	476	0
416	20241204	134200	52021175	476	476	476	476	0
417	20241204	134100	52021175	476	476	476	476	1
418	20241204	134000	52020699	474	474	474	474	26
419	20241204	133900	52008375	476	476	476	476	0
420	20241204	133800	52008375	476	476	476	476	0
421	20241204	133700	52008375	476	476	476	476	0
422	20241204	133600	52008375	476	476	476	476	0
423	20241204	133500	52008375	476	476	476	476	0
424	20241204	133400	52008375	476	476	476	476	0
425	20241204	133300	52008375	476	476	476	476	0
426	20241204	133200	52008375	476	476	476	476	1
427	20241204	133100	52007899	474	474	474	474	0
428	20241204	133000	52007899	474	474	474	474	0
429	20241204	132900	52007899	474	475	475	474	300
430	20241204	132800	51865495	475	475	475	475	0
431	20241204	132700	51865495	475	475	475	475	0
432	20241204	132600	51865495	475	475	475	475	0
433	20241204	132500	51865495	475	475	475	475	0
434	20241204	132400	51865495	475	475	475	475	26
435	20241204	132300	51853145	476	476	476	476	0
436	20241204	132200	51853145	476	476	476	476	0
437	20241204	132100	51853145	476	476	476	476	0
438	20241204	132000	51853145	476	476	476	476	0
439	20241204	131900	51853145	476	476	476	476	0
440	20241204	131800	51853145	476	476	476	476	0
441	20241204	131700	51853145	476	476	476	476	0
442	20241204	131600	51853145	476	476	476	476	0
443	20241204	131500	51853145	476	476	476	476	0
444	20241204	131400	51853145	476	476	476	476	0
445	20241204	131300	51853145	476	476	476	476	0
446	20241204	131200	51853145	476	476	476	476	0
447	20241204	131100	51853145	476	476	476	476	10
448	20241204	131000	51848385	476	476	476	476	0
449	20241204	130900	51848385	476	476	476	476	1
450	20241204	130800	51847909	474	474	474	474	26
451	20241204	130700	51835585	475	475	475	475	0
452	20241204	130600	51835585	475	475	475	475	0
453	20241204	130500	51835585	475	475	475	475	0
454	20241204	130400	51835585	475	475	475	475	0
455	20241204	130300	51835585	475	475	475	475	0
456	20241204	130200	51835585	475	475	475	475	16247
457	20241204	130100	44118260	474	474	474	474	0
458	20241204	130000	44118260	474	474	474	474	164
459	20241204	125900	44040524	474	474	474	474	285
460	20241204	125800	43905434	474	474	474	474	3
461	20241204	125700	43904012	474	474	474	474	0
462	20241204	125600	43904012	474	474	474	474	0
463	20241204	125500	43904012	474	474	474	474	0
464	20241204	125400	43904012	474	474	474	474	0
465	20241204	125300	43904012	474	474	474	474	0
466	20241204	125200	43904012	474	474	474	474	26
467	20241204	125100	43891688	473	473	473	473	0
468	20241204	125000	43891688	473	473	473	473	0
469	20241204	124900	43891688	473	473	473	473	0
470	20241204	124800	43891688	473	473	473	473	0
471	20241204	124700	43891688	473	473	473	473	0
472	20241204	124600	43891688	473	473	473	473	0
473	20241204	124500	43891688	473	473	473	473	0
474	20241204	124400	43891688	473	473	473	473	0
475	20241204	124300	43891688	473	473	473	473	0
476	20241204	124200	43891688	473	473	473	473	0
477	20241204	124100	43891688	473	473	473	473	0
478	20241204	124000	43891688	473	473	473	473	0
479	20241204	123900	43891688	473	473	473	473	1266
480	20241204	123800	43292870	473	473	473	473	0
481	20241204	123700	43292870	473	473	473	473	0
482	20241204	123600	43292870	473	473	473	473	26
483	20241204	123500	43280572	473	475	475	473	252
484	20241204	123400	43160876	475	475	475	475	0
485	20241204	123300	43160876	475	475	475	475	0
486	20241204	123200	43160876	475	475	475	475	0
487	20241204	123100	43160876	475	475	475	475	0
488	20241204	123000	43160876	475	475	475	475	0
489	20241204	122900	43160876	475	475	475	475	30
490	20241204	122800	43146626	473	473	473	473	0
491	20241204	122700	43146626	473	473	473	473	0
492	20241204	122600	43146626	473	473	473	473	0
493	20241204	122500	43146626	473	473	473	473	0
494	20241204	122400	43146626	473	473	473	473	0
495	20241204	122300	43146626	473	473	473	473	29
496	20241204	122200	43132909	473	473	473	473	0
497	20241204	122100	43132909	473	473	473	473	0
498	20241204	122000	43132909	473	473	473	473	427
499	20241204	121900	42930938	473	473	473	473	0
500	20241204	121800	42930938	473	473	473	473	53
501	20241204	121700	42905869	475	475	475	475	0
502	20241204	121600	42905869	475	475	475	475	0
503	20241204	121500	42905869	475	475	475	475	0
504	20241204	121400	42905869	475	475	475	475	0
505	20241204	121300	42905869	475	475	475	475	0
506	20241204	121200	42905869	475	475	475	475	400
507	20241204	121100	42715869	475	475	475	475	400
508	20241204	121000	42525869	475	475	475	475	0
509	20241204	120900	42525869	475	475	475	475	1
510	20241204	120800	42525394	472	472	472	472	0
511	20241204	120700	42525394	472	472	472	472	0
512	20241204	120600	42525394	472	472	472	472	15
513	20241204	120500	42518314	472	472	472	472	0
514	20241204	120400	42518314	472	472	472	472	27
515	20241204	120300	42505570	475	475	475	475	0
516	20241204	120200	42505570	475	475	475	475	0
517	20241204	120100	42505570	475	475	475	475	5
518	20241204	120000	42503195	475	475	475	475	0
519	20241204	115900	42503195	475	475	475	475	140
520	20241204	115800	42436695	475	475	475	475	0
521	20241204	115700	42436695	475	475	475	475	0
522	20241204	115600	42436695	475	475	475	475	0
523	20241204	115500	42436695	475	475	475	475	0
524	20241204	115400	42436695	475	475	475	475	0
525	20241204	115300	42436695	475	475	475	475	0
526	20241204	115200	42436695	475	475	475	475	1
527	20241204	115100	42436220	471	471	471	471	0
528	20241204	115000	42436220	471	471	471	471	0
529	20241204	114900	42436220	471	471	471	471	0
530	20241204	114800	42436220	471	471	471	471	27
531	20241204	114700	42423503	473	473	473	473	0
532	20241204	114600	42423503	473	473	473	473	0
533	20241204	114500	42423503	473	473	473	473	0
534	20241204	114400	42423503	473	473	473	473	0
535	20241204	114300	42423503	473	473	473	473	0
536	20241204	114200	42423503	473	473	473	473	0
537	20241204	114100	42423503	473	473	473	473	2750
538	20241204	114000	41122753	473	473	473	473	0
539	20241204	113900	41122753	473	473	473	473	0
540	20241204	113800	41122753	473	473	473	473	0
541	20241204	113700	41122753	473	473	473	473	0
542	20241204	113600	41122753	473	473	473	473	0
543	20241204	113500	41122753	473	473	473	473	143
544	20241204	113400	41055114	473	473	473	473	4042
545	20241204	113300	39143248	472	472	472	472	358
546	20241204	113200	38974272	471	471	471	471	27
547	20241204	113100	38961555	472	472	472	472	0
548	20241204	113000	38961555	472	472	472	472	0
549	20241204	112900	38961555	472	473	473	472	43
550	20241204	112800	38941256	473	473	473	473	0
551	20241204	112700	38941256	473	473	473	473	1000
552	20241204	112600	38468256	472	472	472	472	60
553	20241204	112500	38439936	473	473	473	473	0
554	20241204	112400	38439936	473	473	473	473	0
555	20241204	112300	38439936	473	473	473	473	8
556	20241204	112200	38436152	471	471	471	471	0
557	20241204	112100	38436152	471	471	471	471	0
558	20241204	112000	38436152	471	473	473	471	541
559	20241204	111900	38180934	473	473	473	473	0
560	20241204	111800	38180934	473	473	473	473	0
561	20241204	111700	38180934	473	473	473	473	49
562	20241204	111600	38157757	472	472	472	472	110
563	20241204	111500	38105837	473	473	473	473	716
564	20241204	111400	37767169	473	473	473	473	0
565	20241204	111300	37767169	473	473	473	473	0
566	20241204	111200	37767169	473	473	473	473	0
567	20241204	111100	37767169	473	473	473	473	0
568	20241204	111000	37767169	473	474	474	473	111
569	20241204	110900	37714566	474	474	474	474	1
570	20241204	110800	37714092	473	474	474	473	36
571	20241204	110700	37697031	473	473	473	473	0
572	20241204	110600	37697031	473	473	473	473	0
573	20241204	110500	37697031	473	473	473	473	11
574	20241204	110400	37691828	474	474	474	474	0
575	20241204	110300	37691828	474	474	474	474	0
576	20241204	110200	37691828	474	474	474	474	96
577	20241204	110100	37646324	474	474	474	474	0
578	20241204	110000	37646324	474	474	474	474	0
579	20241204	105900	37646324	474	474	474	474	32
580	20241204	105800	37631156	475	475	475	475	0
581	20241204	105700	37631156	475	475	475	475	2
582	20241204	105600	37630206	474	474	474	474	0
583	20241204	105500	37630206	474	474	474	474	55
584	20241204	105400	37604136	475	475	475	475	0
585	20241204	105300	37604136	475	475	475	475	0
586	20241204	105200	37604136	475	475	475	475	500
587	20241204	105100	37366636	474	474	474	474	0
588	20241204	105000	37366636	474	474	474	474	0
589	20241204	104900	37366636	474	474	474	474	0
590	20241204	104800	37366636	474	474	474	474	1
591	20241204	104700	37366162	474	475	475	474	60
592	20241204	104600	37337670	475	475	475	475	0
593	20241204	104500	37337670	475	475	475	475	0
594	20241204	104400	37337670	475	475	475	475	0
595	20241204	104300	37337670	475	474	475	474	23
596	20241204	104200	37326764	473	473	473	473	0
597	20241204	104100	37326764	473	473	473	473	0
598	20241204	104000	37326764	473	473	473	473	0
599	20241204	103900	37326764	473	473	473	473	0
600	20241204	103800	37326764	473	474	474	473	4
601	20241204	103700	37324869	474	474	474	474	3
602	20241204	103600	37323447	474	474	474	474	1
603	20241204	103500	37322973	473	473	473	473	0
604	20241204	103400	37322973	473	474	474	473	11
605	20241204	103300	37317760	474	474	474	474	1
606	20241204	103200	37317286	475	475	475	475	0
607	20241204	103100	37317286	475	475	475	475	0
608	20241204	103000	37317286	475	475	475	475	0
609	20241204	102900	37317286	475	474	475	473	113
610	20241204	102800	37263734	476	476	476	476	0
611	20241204	102700	37263734	476	476	476	476	0
612	20241204	102600	37263734	476	476	476	476	0
613	20241204	102500	37263734	476	476	476	476	0
614	20241204	102400	37263734	476	476	476	476	0
615	20241204	102300	37263734	476	476	476	476	1
616	20241204	102200	37263258	479	479	479	479	0
617	20241204	102100	37263258	479	476	479	476	2
618	20241204	102000	37262303	478	478	478	478	0
619	20241204	101900	37262303	478	478	478	478	0
620	20241204	101800	37262303	478	478	478	478	1
621	20241204	101700	37261825	474	478	478	474	1215
622	20241204	101600	36685715	478	475	478	475	13
623	20241204	101500	36679537	478	478	478	478	4
624	20241204	101400	36677625	478	478	478	478	1
625	20241204	101300	36677147	478	478	478	478	0
626	20241204	101200	36677147	478	478	478	474	4463
627	20241204	101100	34544601	478	477	478	474	326
628	20241204	101000	34389437	477	477	477	477	1
629	20241204	100900	34388960	477	477	477	477	12
630	20241204	100800	34383236	480	480	480	480	0
631	20241204	100700	34383236	480	480	480	480	0
632	20241204	100600	34383236	480	470	480	470	6571
633	20241204	100500	31294832	470	470	470	470	100
634	20241204	100400	31247832	470	470	470	469	1298
635	20241204	100300	30638066	470	470	470	470	3
636	20241204	100200	30636656	470	470	470	470	5
637	20241204	100100	30634306	469	470	470	469	17
638	20241204	100000	30626331	470	470	470	470	0
639	20241204	095900	30626331	470	470	470	470	1
640	20241204	095800	30625861	470	470	470	470	0
641	20241204	095700	30625861	470	470	470	470	0
642	20241204	095600	30625861	470	470	470	470	0
643	20241204	095500	30625861	470	470	470	470	0
644	20241204	095400	30625861	470	466	470	466	1698
645	20241204	095300	29834589	466	466	466	466	123
646	20241204	095200	29777271	466	466	466	466	930
647	20241204	095100	29343891	466	465	466	465	5117
648	20241204	095000	26962213	470	470	470	470	0
649	20241204	094900	26962213	470	467	470	465	2551
650	20241204	094800	25774134	467	467	467	467	845
651	20241204	094700	25379519	467	468	468	467	2335
652	20241204	094600	24286740	469	470	470	469	4032
653	20241204	094500	22391723	471	470	471	470	342
654	20241204	094400	22230642	471	471	471	471	125
655	20241204	094300	22171767	471	471	471	471	534
656	20241204	094200	21920253	471	471	471	471	2000
657	20241204	094100	20978253	472	472	472	472	2123
658	20241204	094000	19976197	472	472	472	472	0
659	20241204	093900	19976197	472	472	472	472	0
660	20241204	093800	19976197	472	472	472	472	0
661	20241204	093700	19976197	472	472	472	472	21
662	20241204	093600	19966285	471	473	473	471	146
663	20241204	093500	19897347	474	474	474	473	6361
664	20241204	093400	16885314	474	477	477	474	2711
665	20241204	093300	15599985	475	475	475	475	10
666	20241204	093200	15595235	476	476	476	476	0
667	20241204	093100	15595235	476	476	476	476	0
668	20241204	093000	15595235	476	476	476	476	0
669	20241204	092900	15595235	476	475	476	475	1020
670	20241204	092800	15109735	475	475	475	475	193
671	20241204	092700	15018060	476	476	476	476	400
672	20241204	092600	14827660	476	476	476	476	0
673	20241204	092500	14827660	476	475	476	475	2403
674	20241204	092400	13684969	476	476	476	476	0
675	20241204	092300	13684969	476	475	476	475	7
676	20241204	092200	13681638	476	480	480	476	5577
677	20241204	092100	11026978	477	477	477	477	0
678	20241204	092000	11026978	477	480	480	477	1621
679	20241204	091900	10253659	478	478	478	478	1300
680	20241204	091800	9632259	479	484	484	479	2363
681	20241204	091700	8498115	480	484	484	480	223
682	20241204	091600	8391071	480	481	481	480	729
683	20241204	091500	8040522	485	485	485	485	0
684	20241204	091400	8040522	485	484	485	484	2382
685	20241204	091300	6887264	484	484	484	484	2
686	20241204	091200	6886296	483	483	483	483	0
687	20241204	091100	6886296	483	483	483	483	0
688	20241204	091000	6886296	483	483	483	483	0
689	20241204	090900	6886296	483	483	483	483	0
690	20241204	090800	6886296	483	483	483	483	1000
691	20241204	090700	6403296	479	482	483	479	8073
692	20241204	090600	2528753	480	480	480	480	1511
693	20241204	090500	1803473	479	479	479	479	1580
694	20241204	090400	1046653	477	477	477	477	1
695	20241204	090300	1046176	479	479	479	479	8
696	20241204	090200	1042344	479	479	479	479	1
697	20241204	090100	1041865	476	476	476	476	785
698	20241204	090000	668205	479	479	479	479	1395