KissMeData/069920/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	195100	70746063	889	889	889	889	2607
3	20241206	195000	70746063	889	889	889	889	0
4	20241206	194900	70746063	889	889	889	889	0
5	20241206	194800	70746063	889	889	889	889	0
6	20241206	194700	70746063	889	889	889	889	0
7	20241206	194600	70746063	889	889	889	889	0
8	20241206	194500	70746063	889	889	889	889	0
9	20241206	194400	70746063	889	889	889	889	0
10	20241206	194300	70746063	889	889	889	889	0
11	20241206	194200	70746063	889	889	889	889	0
12	20241206	194100	70746063	889	889	889	889	0
13	20241206	194000	70746063	889	889	889	889	0
14	20241206	193900	70746063	889	889	889	889	0
15	20241206	193800	70746063	889	889	889	889	0
16	20241206	193700	70746063	889	889	889	889	0
17	20241206	193600	70746063	889	889	889	889	0
18	20241206	193500	70746063	889	889	889	889	0
19	20241206	193400	70746063	889	889	889	889	0
20	20241206	193300	70746063	889	889	889	889	0
21	20241206	193200	70746063	889	889	889	889	0
22	20241206	193100	70746063	889	889	889	889	0
23	20241206	193000	70746063	889	889	889	889	0
24	20241206	192900	70746063	889	889	889	889	0
25	20241206	192800	70746063	889	889	889	889	0
26	20241206	192700	70746063	889	889	889	889	0
27	20241206	192600	70746063	889	889	889	889	0
28	20241206	192500	70746063	889	889	889	889	0
29	20241206	192400	70746063	889	889	889	889	0
30	20241206	192300	70746063	889	889	889	889	0
31	20241206	192200	70746063	889	889	889	889	0
32	20241206	192100	70746063	889	889	889	889	2607
33	20241206	192000	70746063	889	889	889	889	0
34	20241206	191900	70746063	889	889	889	889	0
35	20241206	191800	70746063	889	889	889	889	0
36	20241206	191700	70746063	889	889	889	889	0
37	20241206	191600	70746063	889	889	889	889	0
38	20241206	191500	70746063	889	889	889	889	0
39	20241206	191400	70746063	889	889	889	889	0
40	20241206	191300	70746063	889	889	889	889	0
41	20241206	191200	70746063	889	889	889	889	0
42	20241206	191100	70746063	889	889	889	889	0
43	20241206	191000	70746063	889	889	889	889	0
44	20241206	190900	70746063	889	889	889	889	0
45	20241206	190800	70746063	889	889	889	889	0
46	20241206	190700	70746063	889	889	889	889	0
47	20241206	190600	70746063	889	889	889	889	0
48	20241206	190500	70746063	889	889	889	889	0
49	20241206	190400	70746063	889	889	889	889	0
50	20241206	190300	70746063	889	889	889	889	0
51	20241206	190200	70746063	889	889	889	889	0
52	20241206	190100	70746063	889	889	889	889	0
53	20241206	190000	70746063	889	889	889	889	0
54	20241206	185900	70746063	889	889	889	889	0
55	20241206	185800	70746063	889	889	889	889	0
56	20241206	185700	70746063	889	889	889	889	0
57	20241206	185600	70746063	889	889	889	889	0
58	20241206	185500	70746063	889	889	889	889	0
59	20241206	185400	70746063	889	889	889	889	0
60	20241206	185300	70746063	889	889	889	889	0
61	20241206	185200	70746063	889	889	889	889	0
62	20241206	185100	70746063	889	889	889	889	2607
63	20241206	185000	70746063	889	889	889	889	0
64	20241206	184900	70746063	889	889	889	889	0
65	20241206	184800	70746063	889	889	889	889	0
66	20241206	184700	70746063	889	889	889	889	0
67	20241206	184600	70746063	889	889	889	889	0
68	20241206	184500	70746063	889	889	889	889	0
69	20241206	184400	70746063	889	889	889	889	0
70	20241206	184300	70746063	889	889	889	889	0
71	20241206	184200	70746063	889	889	889	889	0
72	20241206	184100	70746063	889	889	889	889	0
73	20241206	184000	70746063	889	889	889	889	0
74	20241206	183900	70746063	889	889	889	889	0
75	20241206	183800	70746063	889	889	889	889	0
76	20241206	183700	70746063	889	889	889	889	0
77	20241206	183600	70746063	889	889	889	889	0
78	20241206	183500	70746063	889	889	889	889	0
79	20241206	183400	70746063	889	889	889	889	0
80	20241206	183300	70746063	889	889	889	889	0
81	20241206	183200	70746063	889	889	889	889	0
82	20241206	183100	70746063	889	889	889	889	0
83	20241206	183000	70746063	889	889	889	889	0
84	20241206	182900	70746063	889	889	889	889	0
85	20241206	182800	70746063	889	889	889	889	0
86	20241206	182700	70746063	889	889	889	889	0
87	20241206	182600	70746063	889	889	889	889	0
88	20241206	182500	70746063	889	889	889	889	0
89	20241206	182400	70746063	889	889	889	889	0
90	20241206	182300	70746063	889	889	889	889	0
91	20241206	182200	70746063	889	889	889	889	0
92	20241206	182100	70746063	889	889	889	889	2607
93	20241206	182000	70746063	889	889	889	889	0
94	20241206	181900	70746063	889	889	889	889	0
95	20241206	181800	70746063	889	889	889	889	0
96	20241206	181700	70746063	889	889	889	889	0
97	20241206	181600	70746063	889	889	889	889	0
98	20241206	181500	70746063	889	889	889	889	0
99	20241206	181400	70746063	889	889	889	889	0
100	20241206	181300	70746063	889	889	889	889	0
101	20241206	181200	70746063	889	889	889	889	0
102	20241206	181100	70746063	889	889	889	889	0
103	20241206	181000	70746063	889	889	889	889	0
104	20241206	180900	70746063	889	889	889	889	0
105	20241206	180800	70746063	889	889	889	889	0
106	20241206	180700	70746063	889	889	889	889	0
107	20241206	180600	70746063	889	889	889	889	0
108	20241206	180500	70746063	889	889	889	889	0
109	20241206	180400	70746063	889	889	889	889	0
110	20241206	180300	70746063	889	889	889	889	0
111	20241206	180200	70746063	889	889	889	889	0
112	20241206	180100	70746063	889	889	889	889	0
113	20241206	180000	70746063	889	889	889	889	0
114	20241206	175900	70746063	889	889	889	889	0
115	20241206	175800	70746063	889	889	889	889	0
116	20241206	175700	70746063	889	889	889	889	0
117	20241206	175600	70746063	889	889	889	889	0
118	20241206	175500	70746063	889	889	889	889	0
119	20241206	175400	70746063	889	889	889	889	0
120	20241206	175300	70746063	889	889	889	889	0
121	20241206	175200	70746063	889	889	889	889	0
122	20241206	175100	70746063	889	889	889	889	2607
123	20241206	175000	70746063	889	889	889	889	0
124	20241206	174900	70746063	889	889	889	889	0
125	20241206	174800	70746063	889	889	889	889	0
126	20241206	174700	70746063	889	889	889	889	0
127	20241206	174600	70746063	889	889	889	889	0
128	20241206	174500	70746063	889	889	889	889	0
129	20241206	174400	70746063	889	889	889	889	0
130	20241206	174300	70746063	889	889	889	889	0
131	20241206	174200	70746063	889	889	889	889	0
132	20241206	174100	70746063	889	889	889	889	0
133	20241206	174000	70746063	889	889	889	889	0
134	20241206	173900	70746063	889	889	889	889	0
135	20241206	173800	70746063	889	889	889	889	0
136	20241206	173700	70746063	889	889	889	889	0
137	20241206	173600	70746063	889	889	889	889	0
138	20241206	173500	70746063	889	889	889	889	0
139	20241206	173400	70746063	889	889	889	889	0
140	20241206	173300	70746063	889	889	889	889	0
141	20241206	173200	70746063	889	889	889	889	0
142	20241206	173100	70746063	889	889	889	889	0
143	20241206	173000	70746063	889	889	889	889	0
144	20241206	172900	70746063	889	889	889	889	0
145	20241206	172800	70746063	889	889	889	889	0
146	20241206	172700	70746063	889	889	889	889	0
147	20241206	172600	70746063	889	889	889	889	0
148	20241206	172500	70746063	889	889	889	889	0
149	20241206	172400	70746063	889	889	889	889	0
150	20241206	172300	70746063	889	889	889	889	0
151	20241206	172200	70746063	889	889	889	889	0
152	20241206	172100	70746063	889	889	889	889	2607
153	20241206	172000	70746063	889	889	889	889	0
154	20241206	171900	70746063	889	889	889	889	0
155	20241206	171800	70746063	889	889	889	889	0
156	20241206	171700	70746063	889	889	889	889	0
157	20241206	171600	70746063	889	889	889	889	0
158	20241206	171500	70746063	889	889	889	889	0
159	20241206	171400	70746063	889	889	889	889	0
160	20241206	171300	70746063	889	889	889	889	0
161	20241206	171200	70746063	889	889	889	889	0
162	20241206	171100	70746063	889	889	889	889	0
163	20241206	171000	70746063	889	889	889	889	0
164	20241206	170900	70746063	889	889	889	889	0
165	20241206	170800	70746063	889	889	889	889	0
166	20241206	170700	70746063	889	889	889	889	0
167	20241206	170600	70746063	889	889	889	889	0
168	20241206	170500	70746063	889	889	889	889	0
169	20241206	170400	70746063	889	889	889	889	0
170	20241206	170300	70746063	889	889	889	889	0
171	20241206	170200	70746063	889	889	889	889	0
172	20241206	170100	70746063	889	889	889	889	0
173	20241206	170000	70746063	889	889	889	889	0
174	20241206	165900	70746063	889	889	889	889	0
175	20241206	165800	70746063	889	889	889	889	0
176	20241206	165700	70746063	889	889	889	889	0
177	20241206	165600	70746063	889	889	889	889	0
178	20241206	165500	70746063	889	889	889	889	0
179	20241206	165400	70746063	889	889	889	889	0
180	20241206	165300	70746063	889	889	889	889	0
181	20241206	165200	70746063	889	889	889	889	0
182	20241206	165100	70746063	889	889	889	889	2607
183	20241206	165000	70746063	889	889	889	889	0
184	20241206	164900	70746063	889	889	889	889	0
185	20241206	164800	70746063	889	889	889	889	0
186	20241206	164700	70746063	889	889	889	889	0
187	20241206	164600	70746063	889	889	889	889	0
188	20241206	164500	70746063	889	889	889	889	0
189	20241206	164400	70746063	889	889	889	889	0
190	20241206	164300	70746063	889	889	889	889	0
191	20241206	164200	70746063	889	889	889	889	0
192	20241206	164100	70746063	889	889	889	889	0
193	20241206	164000	70746063	889	889	889	889	0
194	20241206	163900	70746063	889	889	889	889	0
195	20241206	163800	70746063	889	889	889	889	0
196	20241206	163700	70746063	889	889	889	889	0
197	20241206	163600	70746063	889	889	889	889	0
198	20241206	163500	70746063	889	889	889	889	0
199	20241206	163400	70746063	889	889	889	889	0
200	20241206	163300	70746063	889	889	889	889	0
201	20241206	163200	70746063	889	889	889	889	0
202	20241206	163100	70746063	889	889	889	889	0
203	20241206	163000	70746063	889	889	889	889	0
204	20241206	162900	70746063	889	889	889	889	0
205	20241206	162800	70746063	889	889	889	889	0
206	20241206	162700	70746063	889	889	889	889	0
207	20241206	162600	70746063	889	889	889	889	0
208	20241206	162500	70746063	889	889	889	889	0
209	20241206	162400	70746063	889	889	889	889	0
210	20241206	162300	70746063	889	889	889	889	0
211	20241206	162200	70746063	889	889	889	889	0
212	20241206	162100	70746063	889	889	889	889	2607
213	20241206	162000	70746063	889	889	889	889	0
214	20241206	161900	70746063	889	889	889	889	0
215	20241206	161800	70746063	889	889	889	889	0
216	20241206	161700	70746063	889	889	889	889	0
217	20241206	161600	70746063	889	889	889	889	0
218	20241206	161500	70746063	889	889	889	889	0
219	20241206	161400	70746063	889	889	889	889	0
220	20241206	161300	70746063	889	889	889	889	0
221	20241206	161200	70746063	889	889	889	889	0
222	20241206	161100	70746063	889	889	889	889	0
223	20241206	161000	70746063	889	889	889	889	0
224	20241206	160900	70746063	889	889	889	889	0
225	20241206	160800	70746063	889	889	889	889	0
226	20241206	160700	70746063	889	889	889	889	0
227	20241206	160600	70746063	889	889	889	889	0
228	20241206	160500	70746063	889	889	889	889	0
229	20241206	160400	70746063	889	889	889	889	0
230	20241206	160300	70746063	889	889	889	889	0
231	20241206	160200	70746063	889	889	889	889	0
232	20241206	160100	70746063	889	889	889	889	0
233	20241206	160000	70746063	889	889	889	889	0
234	20241206	155900	70746063	889	889	889	889	0
235	20241206	155800	70746063	889	889	889	889	0
236	20241206	155700	70746063	889	889	889	889	0
237	20241206	155600	70746063	889	889	889	889	0
238	20241206	155500	70746063	889	889	889	889	0
239	20241206	155400	70746063	889	889	889	889	0
240	20241206	155300	70746063	889	889	889	889	0
241	20241206	155200	70746063	889	889	889	889	0
242	20241206	155100	70746063	889	889	889	889	2607
243	20241206	155000	70746063	889	889	889	889	0
244	20241206	154900	70746063	889	889	889	889	0
245	20241206	154800	70746063	889	889	889	889	0
246	20241206	154700	70746063	889	889	889	889	0
247	20241206	154600	70746063	889	889	889	889	0
248	20241206	154500	70746063	889	889	889	889	0
249	20241206	154400	70746063	889	889	889	889	0
250	20241206	154300	70746063	889	889	889	889	0
251	20241206	154200	70746063	889	889	889	889	0
252	20241206	154100	70746063	889	889	889	889	0
253	20241206	154000	70746063	889	889	889	889	0
254	20241206	153900	70746063	889	889	889	889	0
255	20241206	153800	70746063	889	889	889	889	0
256	20241206	153700	70746063	889	889	889	889	0
257	20241206	153600	70746063	889	889	889	889	0
258	20241206	153500	70746063	889	889	889	889	0
259	20241206	153400	70746063	889	889	889	889	0
260	20241206	153300	70746063	889	889	889	889	0
261	20241206	153200	70746063	889	889	889	889	0
262	20241206	153100	70746063	889	889	889	889	0
263	20241206	153000	70746063	889	889	889	889	2607
264	20241206	152900	68428440	890	890	890	890	0
265	20241206	152800	68428440	890	890	890	890	0
266	20241206	152700	68428440	890	890	890	890	0
267	20241206	152600	68428440	890	890	890	890	0
268	20241206	152500	68428440	890	890	890	890	0
269	20241206	152400	68428440	890	890	890	890	0
270	20241206	152300	68428440	890	890	890	890	0
271	20241206	152200	68428440	890	890	890	890	0
272	20241206	152100	68428440	890	890	890	890	0
273	20241206	152000	68428440	890	890	890	890	0
274	20241206	151900	68428440	890	890	890	890	1
275	20241206	151800	68427550	890	890	890	890	0
276	20241206	151700	68427550	890	890	890	890	0
277	20241206	151600	68427550	890	890	890	890	0
278	20241206	151500	68427550	890	890	890	890	0
279	20241206	151400	68427550	890	890	890	890	0
280	20241206	151300	68427550	890	890	890	890	0
281	20241206	151200	68427550	890	890	890	890	1
282	20241206	151100	68426660	887	889	889	887	46
283	20241206	151000	68385831	890	890	890	890	1
284	20241206	150900	68384941	890	890	890	890	0
285	20241206	150800	68384941	890	888	890	887	319
286	20241206	150700	68101982	887	889	889	887	324
287	20241206	150600	67814575	890	890	890	889	142
288	20241206	150500	67688335	889	890	890	889	59
289	20241206	150400	67635826	890	890	890	890	0
290	20241206	150300	67635826	890	890	890	890	1072
291	20241206	150200	66681746	894	894	894	894	0
292	20241206	150100	66681746	894	894	894	894	0
293	20241206	150000	66681746	894	894	894	894	4
294	20241206	145900	66678170	894	886	894	886	55
295	20241206	145800	66629262	891	888	891	886	571
296	20241206	145700	66122369	888	888	888	888	13
297	20241206	145600	66110825	889	889	889	889	0
298	20241206	145500	66110825	889	889	889	889	5
299	20241206	145400	66106380	886	885	886	885	908
300	20241206	145300	65302692	885	878	885	878	1665
301	20241206	145200	63838958	878	878	878	878	0
302	20241206	145100	63838958	878	878	878	878	0
303	20241206	145000	63838958	878	878	878	878	0
304	20241206	144900	63838958	878	878	878	878	0
305	20241206	144800	63838958	878	878	878	878	0
306	20241206	144700	63838958	878	878	878	878	0
307	20241206	144600	63838958	878	878	878	878	1
308	20241206	144500	63838080	873	873	873	873	160
309	20241206	144400	63698400	879	879	879	879	0
310	20241206	144300	63698400	879	876	880	872	754
311	20241206	144200	63037740	876	876	876	876	35
312	20241206	144100	63007080	870	870	870	870	16
313	20241206	144000	62993160	875	875	875	875	70
314	20241206	143900	62931910	868	868	868	868	0
315	20241206	143800	62931910	868	868	868	868	0
316	20241206	143700	62931910	868	868	868	868	0
317	20241206	143600	62931910	868	869	869	867	2624
318	20241206	143500	60654258	868	868	868	868	0
319	20241206	143400	60654258	868	868	868	868	0
320	20241206	143300	60654258	868	868	868	868	0
321	20241206	143200	60654258	868	868	868	868	0
322	20241206	143100	60654258	868	868	868	868	0
323	20241206	143000	60654258	868	868	868	868	0
324	20241206	142900	60654258	868	868	868	868	0
325	20241206	142800	60654258	868	868	868	868	0
326	20241206	142700	60654258	868	874	876	868	727
327	20241206	142600	60018786	874	869	874	869	2759
328	20241206	142500	57618436	869	869	869	869	0
329	20241206	142400	57618436	869	869	869	869	0
330	20241206	142300	57618436	869	869	869	869	0
331	20241206	142200	57618436	869	869	869	869	0
332	20241206	142100	57618436	869	863	869	863	4022
333	20241206	142000	54143777	861	861	861	861	0
334	20241206	141900	54143777	861	861	861	861	0
335	20241206	141800	54143777	861	862	862	861	848
336	20241206	141700	53412895	861	861	861	861	0
337	20241206	141600	53412895	861	861	861	861	0
338	20241206	141500	53412895	861	861	861	861	1
339	20241206	141400	53412034	862	862	862	862	0
340	20241206	141300	53412034	862	862	862	862	0
341	20241206	141200	53412034	862	862	862	862	0
342	20241206	141100	53412034	862	862	862	862	0
343	20241206	141000	53412034	862	862	862	862	0
344	20241206	140900	53412034	862	862	862	862	0
345	20241206	140800	53412034	862	862	862	862	0
346	20241206	140700	53412034	862	862	862	862	0
347	20241206	140600	53412034	862	862	862	862	0
348	20241206	140500	53412034	862	862	862	862	2
349	20241206	140400	53410310	862	862	862	862	0
350	20241206	140300	53410310	862	862	862	862	0
351	20241206	140200	53410310	862	862	862	862	0
352	20241206	140100	53410310	862	862	862	862	0
353	20241206	140000	53410310	862	862	862	862	0
354	20241206	135900	53410310	862	862	862	862	0
355	20241206	135800	53410310	862	862	862	862	0
356	20241206	135700	53410310	862	862	862	862	1
357	20241206	135600	53409448	860	860	860	860	0
358	20241206	135500	53409448	860	862	862	860	3
359	20241206	135400	53406864	860	860	860	860	0
360	20241206	135300	53406864	860	860	860	860	1
361	20241206	135200	53406004	860	860	860	860	0
362	20241206	135100	53406004	860	860	860	860	0
363	20241206	135000	53406004	860	860	860	860	0
364	20241206	134900	53406004	860	860	860	860	0
365	20241206	134800	53406004	860	861	861	860	23
366	20241206	134700	53386203	861	861	861	861	0
367	20241206	134600	53386203	861	861	861	861	0
368	20241206	134500	53386203	861	861	861	861	0
369	20241206	134400	53386203	861	861	861	861	1
370	20241206	134300	53385342	861	861	861	861	1
371	20241206	134200	53384481	861	861	861	861	0
372	20241206	134100	53384481	861	861	861	861	69
373	20241206	134000	53325072	864	864	864	864	0
374	20241206	133900	53325072	864	864	864	864	0
375	20241206	133800	53325072	864	864	864	864	0
376	20241206	133700	53325072	864	864	864	864	0
377	20241206	133600	53325072	864	864	864	864	0
378	20241206	133500	53325072	864	864	864	864	1
379	20241206	133400	53324208	861	864	864	861	2
380	20241206	133300	53322483	861	861	861	861	1
381	20241206	133200	53321622	864	864	864	864	0
382	20241206	133100	53321622	864	864	864	864	0
383	20241206	133000	53321622	864	864	864	864	0
384	20241206	132900	53321622	864	864	864	864	0
385	20241206	132800	53321622	864	864	864	864	1
386	20241206	132700	53320758	864	864	864	864	0
387	20241206	132600	53320758	864	864	864	864	1
388	20241206	132500	53319894	855	855	855	855	9
389	20241206	132400	53312199	864	863	864	863	2
390	20241206	132300	53310472	852	852	852	852	8
391	20241206	132200	53303656	850	850	850	850	0
392	20241206	132100	53303656	850	850	850	850	0
393	20241206	132000	53303656	850	850	850	850	0
394	20241206	131900	53303656	850	850	850	850	0
395	20241206	131800	53303656	850	850	850	850	0
396	20241206	131700	53303656	850	850	850	850	450
397	20241206	131600	52921156	850	850	850	850	39
398	20241206	131500	52888006	850	850	850	850	0
399	20241206	131400	52888006	850	850	850	850	0
400	20241206	131300	52888006	850	847	850	847	5737
401	20241206	131200	48028761	847	847	847	847	2000
402	20241206	131100	46334761	855	855	855	855	0
403	20241206	131000	46334761	855	855	855	855	0
404	20241206	130900	46334761	855	855	855	855	0
405	20241206	130800	46334761	855	855	855	855	1
406	20241206	130700	46333906	855	855	855	855	0
407	20241206	130600	46333906	855	855	855	855	0
408	20241206	130500	46333906	855	855	855	855	0
409	20241206	130400	46333906	855	855	855	855	0
410	20241206	130300	46333906	855	855	855	855	1
411	20241206	130200	46333051	850	850	850	850	43
412	20241206	130100	46296501	857	857	857	857	0
413	20241206	130000	46296501	857	857	857	857	1
414	20241206	125900	46295644	850	850	850	850	1500
415	20241206	125800	45020644	858	858	858	851	1002
416	20241206	125700	44167928	851	857	857	851	7
417	20241206	125600	44161965	851	851	851	851	1
418	20241206	125500	44161114	858	858	858	858	0
419	20241206	125400	44161114	858	858	858	858	1
420	20241206	125300	44160256	852	858	862	852	809
421	20241206	125200	43469516	862	858	862	854	274
422	20241206	125100	43235042	858	860	860	858	47
423	20241206	125000	43194689	865	865	865	865	0
424	20241206	124900	43194689	865	865	865	865	4
425	20241206	124800	43191229	867	867	867	867	0
426	20241206	124700	43191229	867	867	867	867	0
427	20241206	124600	43191229	867	867	867	867	0
428	20241206	124500	43191229	867	867	867	867	0
429	20241206	124400	43191229	867	867	867	867	20
430	20241206	124300	43173889	868	865	868	865	30
431	20241206	124200	43147933	865	865	865	865	0
432	20241206	124100	43147933	865	865	865	865	1
433	20241206	124000	43147068	860	860	860	860	5
434	20241206	123900	43142768	865	865	865	865	0
435	20241206	123800	43142768	865	865	865	865	1
436	20241206	123700	43141903	860	860	860	860	3
437	20241206	123600	43139323	870	870	870	870	0
438	20241206	123500	43139323	870	870	870	870	0
439	20241206	123400	43139323	870	870	870	870	0
440	20241206	123300	43139323	870	870	870	870	0
441	20241206	123200	43139323	870	870	870	870	0
442	20241206	123100	43139323	870	870	870	870	0
443	20241206	123000	43139323	870	870	870	870	0
444	20241206	122900	43139323	870	870	870	870	0
445	20241206	122800	43139323	870	870	870	870	0
446	20241206	122700	43139323	870	870	870	870	0
447	20241206	122600	43139323	870	870	870	870	0
448	20241206	122500	43139323	870	870	870	870	0
449	20241206	122400	43139323	870	867	870	867	32
450	20241206	122300	43111573	867	867	867	867	1
451	20241206	122200	43110706	868	868	868	868	0
452	20241206	122100	43110706	868	868	868	868	1
453	20241206	122000	43109838	860	860	860	860	0
454	20241206	121900	43109838	860	860	860	860	904
455	20241206	121800	42332398	860	860	860	860	139
456	20241206	121700	42212858	868	868	868	868	0
457	20241206	121600	42212858	868	868	868	868	1
458	20241206	121500	42211990	861	870	870	861	604
459	20241206	121400	41690180	864	864	864	864	449
460	20241206	121300	41302244	870	870	870	870	0
461	20241206	121200	41302244	870	870	870	870	0
462	20241206	121100	41302244	870	870	870	870	1
463	20241206	121000	41301374	868	868	868	868	0
464	20241206	120900	41301374	868	868	868	868	0
465	20241206	120800	41301374	868	868	868	868	0
466	20241206	120700	41301374	868	868	868	868	5
467	20241206	120600	41297034	868	868	868	868	0
468	20241206	120500	41297034	868	868	868	868	0
469	20241206	120400	41297034	868	868	868	868	0
470	20241206	120300	41297034	868	868	868	868	0
471	20241206	120200	41297034	868	868	868	868	0
472	20241206	120100	41297034	868	868	868	868	0
473	20241206	120000	41297034	868	868	868	868	0
474	20241206	115900	41297034	868	868	868	868	1
475	20241206	115800	41296166	863	863	863	863	1
476	20241206	115700	41295303	870	870	870	870	0
477	20241206	115600	41295303	870	870	870	870	0
478	20241206	115500	41295303	870	870	870	870	0
479	20241206	115400	41295303	870	870	870	870	0
480	20241206	115300	41295303	870	870	870	870	0
481	20241206	115200	41295303	870	870	870	870	0
482	20241206	115100	41295303	870	870	870	870	0
483	20241206	115000	41295303	870	870	870	870	0
484	20241206	114900	41295303	870	869	870	869	12
485	20241206	114800	41284873	869	869	869	869	0
486	20241206	114700	41284873	869	869	869	869	0
487	20241206	114600	41284873	869	862	869	860	33
488	20241206	114500	41256461	862	862	862	862	1
489	20241206	114400	41255599	870	870	870	870	0
490	20241206	114300	41255599	870	870	870	870	0
491	20241206	114200	41255599	870	870	870	870	0
492	20241206	114100	41255599	870	870	870	870	0
493	20241206	114000	41255599	870	870	870	863	214
494	20241206	113900	41069510	870	863	870	863	21
495	20241206	113800	41051324	863	863	864	863	62
496	20241206	113700	40997764	864	864	864	864	10
497	20241206	113600	40989124	870	870	870	870	0
498	20241206	113500	40989124	870	870	870	870	10
499	20241206	113400	40980424	870	870	870	870	2
500	20241206	113300	40978684	870	870	870	870	1
501	20241206	113200	40977814	870	870	870	870	0
502	20241206	113100	40977814	870	870	870	870	0
503	20241206	113000	40977814	870	870	870	870	0
504	20241206	112900	40977814	870	870	870	870	0
505	20241206	112800	40977814	870	870	870	870	0
506	20241206	112700	40977814	870	863	870	863	482
507	20241206	112600	40561768	863	863	863	863	1
508	20241206	112500	40560905	858	857	858	857	1889
509	20241206	112400	38940349	857	857	857	857	0
510	20241206	112300	38940349	857	857	857	857	0
511	20241206	112200	38940349	857	857	857	857	0
512	20241206	112100	38940349	857	857	857	857	0
513	20241206	112000	38940349	857	857	857	857	0
514	20241206	111900	38940349	857	857	857	857	0
515	20241206	111800	38940349	857	857	857	857	0
516	20241206	111700	38940349	857	857	857	857	1
517	20241206	111600	38939492	857	857	857	857	290
518	20241206	111500	38690962	857	857	857	857	101
519	20241206	111400	38604405	857	857	857	857	1
520	20241206	111300	38603548	850	848	850	848	495
521	20241206	111200	38182936	857	857	857	857	0
522	20241206	111100	38182936	857	857	857	848	722
523	20241206	111000	37570662	855	855	855	855	593
524	20241206	110900	37063647	855	855	855	855	0
525	20241206	110800	37063647	855	855	855	855	0
526	20241206	110700	37063647	855	855	855	855	1
527	20241206	110600	37062792	842	848	855	842	6479
528	20241206	110500	31596298	855	856	856	848	1002
529	20241206	110400	30746587	847	847	847	847	400
530	20241206	110300	30407787	856	856	856	856	117
531	20241206	110200	30307635	858	858	858	858	0
532	20241206	110100	30307635	858	858	858	858	0
533	20241206	110000	30307635	858	858	858	858	0
534	20241206	105900	30307635	858	858	858	858	0
535	20241206	105800	30307635	858	850	858	850	5
536	20241206	105700	30303377	850	858	858	850	57
537	20241206	105600	30254919	850	850	850	850	1
538	20241206	105500	30254069	862	862	862	862	0
539	20241206	105400	30254069	862	860	862	849	9997
540	20241206	105300	21736155	861	867	869	861	2878
541	20241206	105200	19252140	868	872	872	868	1420
542	20241206	105100	18018084	874	874	874	874	0
543	20241206	105000	18018084	874	874	874	874	1
544	20241206	104900	18017210	872	872	872	872	1
545	20241206	104800	18016338	874	874	874	874	5
546	20241206	104700	18011968	874	874	874	874	0
547	20241206	104600	18011968	874	874	874	874	0
548	20241206	104500	18011968	874	874	874	874	1
549	20241206	104400	18011094	872	872	872	872	1
550	20241206	104300	18010222	874	874	874	874	1
551	20241206	104200	18009348	873	873	873	873	9
552	20241206	104100	18001491	874	874	874	874	0
553	20241206	104000	18001491	874	874	874	874	0
554	20241206	103900	18001491	874	874	874	874	0
555	20241206	103800	18001491	874	874	874	874	0
556	20241206	103700	18001491	874	874	874	874	0
557	20241206	103600	18001491	874	874	874	874	0
558	20241206	103500	18001491	874	874	874	874	0
559	20241206	103400	18001491	874	874	874	874	0
560	20241206	103300	18001491	874	874	874	874	0
561	20241206	103200	18001491	874	874	874	874	0
562	20241206	103100	18001491	874	874	874	874	1
563	20241206	103000	18000617	870	874	874	870	11
564	20241206	102900	17991007	874	874	874	874	0
565	20241206	102800	17991007	874	874	874	874	0
566	20241206	102700	17991007	874	874	874	874	0
567	20241206	102600	17991007	874	874	874	874	0
568	20241206	102500	17991007	874	874	874	874	0
569	20241206	102400	17991007	874	874	874	874	0
570	20241206	102300	17991007	874	868	874	868	2
571	20241206	102200	17989265	876	876	876	876	0
572	20241206	102100	17989265	876	876	876	876	0
573	20241206	102000	17989265	876	876	876	876	1
574	20241206	101900	17988389	868	868	868	868	500
575	20241206	101800	17554389	879	879	879	879	0
576	20241206	101700	17554389	879	869	879	869	83
577	20241206	101600	17481620	877	873	879	869	867
578	20241206	101500	16727217	879	874	879	873	76
579	20241206	101400	16660842	880	880	880	880	0
580	20241206	101300	16660842	880	880	880	880	0
581	20241206	101200	16660842	880	880	880	880	1
582	20241206	101100	16659962	873	873	873	873	2
583	20241206	101000	16658216	880	875	880	874	21
584	20241206	100900	16639840	880	880	880	880	0
585	20241206	100800	16639840	880	880	884	880	501
586	20241206	100700	16198956	886	886	886	886	0
587	20241206	100600	16198956	886	886	886	886	0
588	20241206	100500	16198956	886	886	886	886	0
589	20241206	100400	16198956	886	886	886	886	0
590	20241206	100300	16198956	886	886	886	886	0
591	20241206	100200	16198956	886	881	886	881	92
592	20241206	100100	16117856	881	881	881	881	1
593	20241206	100000	16116975	877	877	877	877	7
594	20241206	095900	16110836	874	879	879	874	218
595	20241206	095800	15919295	880	880	880	880	0
596	20241206	095700	15919295	880	872	881	872	19
597	20241206	095600	15902690	873	873	873	873	0
598	20241206	095500	15902690	873	865	873	865	7
599	20241206	095400	15896627	873	865	873	865	4
600	20241206	095300	15893159	881	881	881	881	0
601	20241206	095200	15893159	881	881	881	881	0
602	20241206	095100	15893159	881	881	881	881	0
603	20241206	095000	15893159	881	869	881	869	114
604	20241206	094900	15794081	869	869	869	864	37
605	20241206	094800	15762103	862	862	862	862	8
606	20241206	094700	15755207	870	870	870	870	6
607	20241206	094600	15749987	870	872	872	865	4668
608	20241206	094500	11687996	872	874	881	872	26
609	20241206	094400	11665305	874	880	881	871	1446
610	20241206	094300	10402899	874	876	880	874	87
611	20241206	094200	10326787	881	881	881	881	0
612	20241206	094100	10326787	881	881	881	881	0
613	20241206	094000	10326787	881	881	881	881	0
614	20241206	093900	10326787	881	875	881	875	2
615	20241206	093800	10325031	881	881	881	881	1
616	20241206	093700	10324150	881	881	881	881	1
617	20241206	093600	10323269	874	874	874	874	0
618	20241206	093500	10323269	874	874	874	874	0
619	20241206	093400	10323269	874	874	874	874	2
620	20241206	093300	10321521	881	881	881	881	0
621	20241206	093200	10321521	881	881	881	881	0
622	20241206	093100	10321521	881	876	881	875	3536
623	20241206	093000	7226575	881	881	881	881	1
624	20241206	092900	7225694	881	879	881	875	385
625	20241206	092800	6887987	884	884	884	884	1
626	20241206	092700	6887103	879	879	879	879	0
627	20241206	092600	6887103	879	880	880	879	142
628	20241206	092500	6762252	886	886	886	886	0
629	20241206	092400	6762252	886	880	886	880	85
630	20241206	092300	6687446	887	887	887	887	1
631	20241206	092200	6686559	880	890	890	880	386
632	20241206	092100	6343732	890	890	890	890	0
633	20241206	092000	6343732	890	884	890	881	3026
634	20241206	091900	3674762	884	890	890	884	17
635	20241206	091800	3659707	891	891	891	891	0
636	20241206	091700	3659707	891	891	891	891	0
637	20241206	091600	3659707	891	891	891	891	0
638	20241206	091500	3659707	891	891	891	891	1
639	20241206	091400	3658816	882	894	894	882	5
640	20241206	091300	3654391	891	891	893	881	3686
641	20241206	091200	390129	891	880	891	880	5
642	20241206	091100	385718	891	891	891	891	0
643	20241206	091000	385718	891	891	891	891	0
644	20241206	090900	385718	891	891	891	891	0
645	20241206	090800	385718	891	891	891	891	0
646	20241206	090700	385718	891	891	891	891	0
647	20241206	090600	385718	891	891	891	891	33
648	20241206	090500	356315	891	891	891	891	1
649	20241206	090400	355424	879	884	884	879	239
650	20241206	090300	145156	893	893	893	893	1
651	20241206	090200	144263	893	893	893	893	1
652	20241206	090100	143370	885	885	885	885	0
653	20241206	090000	143370	885	885	885	885	162