KissMeData/088290/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200100	30116988	955	955	955	955	1000
3	20241203	200000	30116988	955	955	955	955	0
4	20241203	195900	30116988	955	955	955	955	0
5	20241203	195800	30116988	955	955	955	955	0
6	20241203	195700	30116988	955	955	955	955	0
7	20241203	195600	30116988	955	955	955	955	0
8	20241203	195500	30116988	955	955	955	955	0
9	20241203	195400	30116988	955	955	955	955	0
10	20241203	195300	30116988	955	955	955	955	0
11	20241203	195200	30116988	955	955	955	955	0
12	20241203	195100	30116988	955	955	955	955	0
13	20241203	195000	30116988	955	955	955	955	0
14	20241203	194900	30116988	955	955	955	955	0
15	20241203	194800	30116988	955	955	955	955	0
16	20241203	194700	30116988	955	955	955	955	0
17	20241203	194600	30116988	955	955	955	955	0
18	20241203	194500	30116988	955	955	955	955	0
19	20241203	194400	30116988	955	955	955	955	0
20	20241203	194300	30116988	955	955	955	955	0
21	20241203	194200	30116988	955	955	955	955	0
22	20241203	194100	30116988	955	955	955	955	0
23	20241203	194000	30116988	955	955	955	955	0
24	20241203	193900	30116988	955	955	955	955	0
25	20241203	193800	30116988	955	955	955	955	0
26	20241203	193700	30116988	955	955	955	955	0
27	20241203	193600	30116988	955	955	955	955	0
28	20241203	193500	30116988	955	955	955	955	0
29	20241203	193400	30116988	955	955	955	955	0
30	20241203	193300	30116988	955	955	955	955	0
31	20241203	193200	30116988	955	955	955	955	0
32	20241203	193100	30116988	955	955	955	955	1000
33	20241203	193000	30116988	955	955	955	955	0
34	20241203	192900	30116988	955	955	955	955	0
35	20241203	192800	30116988	955	955	955	955	0
36	20241203	192700	30116988	955	955	955	955	0
37	20241203	192600	30116988	955	955	955	955	0
38	20241203	192500	30116988	955	955	955	955	0
39	20241203	192400	30116988	955	955	955	955	0
40	20241203	192300	30116988	955	955	955	955	0
41	20241203	192200	30116988	955	955	955	955	0
42	20241203	192100	30116988	955	955	955	955	0
43	20241203	192000	30116988	955	955	955	955	0
44	20241203	191900	30116988	955	955	955	955	0
45	20241203	191800	30116988	955	955	955	955	0
46	20241203	191700	30116988	955	955	955	955	0
47	20241203	191600	30116988	955	955	955	955	0
48	20241203	191500	30116988	955	955	955	955	0
49	20241203	191400	30116988	955	955	955	955	0
50	20241203	191300	30116988	955	955	955	955	0
51	20241203	191200	30116988	955	955	955	955	0
52	20241203	191100	30116988	955	955	955	955	0
53	20241203	191000	30116988	955	955	955	955	0
54	20241203	190900	30116988	955	955	955	955	0
55	20241203	190800	30116988	955	955	955	955	0
56	20241203	190700	30116988	955	955	955	955	0
57	20241203	190600	30116988	955	955	955	955	0
58	20241203	190500	30116988	955	955	955	955	0
59	20241203	190400	30116988	955	955	955	955	0
60	20241203	190300	30116988	955	955	955	955	0
61	20241203	190200	30116988	955	955	955	955	0
62	20241203	190100	30116988	955	955	955	955	1000
63	20241203	190000	30116988	955	955	955	955	0
64	20241203	185900	30116988	955	955	955	955	0
65	20241203	185800	30116988	955	955	955	955	0
66	20241203	185700	30116988	955	955	955	955	0
67	20241203	185600	30116988	955	955	955	955	0
68	20241203	185500	30116988	955	955	955	955	0
69	20241203	185400	30116988	955	955	955	955	0
70	20241203	185300	30116988	955	955	955	955	0
71	20241203	185200	30116988	955	955	955	955	0
72	20241203	185100	30116988	955	955	955	955	0
73	20241203	185000	30116988	955	955	955	955	0
74	20241203	184900	30116988	955	955	955	955	0
75	20241203	184800	30116988	955	955	955	955	0
76	20241203	184700	30116988	955	955	955	955	0
77	20241203	184600	30116988	955	955	955	955	0
78	20241203	184500	30116988	955	955	955	955	0
79	20241203	184400	30116988	955	955	955	955	0
80	20241203	184300	30116988	955	955	955	955	0
81	20241203	184200	30116988	955	955	955	955	0
82	20241203	184100	30116988	955	955	955	955	0
83	20241203	184000	30116988	955	955	955	955	0
84	20241203	183900	30116988	955	955	955	955	0
85	20241203	183800	30116988	955	955	955	955	0
86	20241203	183700	30116988	955	955	955	955	0
87	20241203	183600	30116988	955	955	955	955	0
88	20241203	183500	30116988	955	955	955	955	0
89	20241203	183400	30116988	955	955	955	955	0
90	20241203	183300	30116988	955	955	955	955	0
91	20241203	183200	30116988	955	955	955	955	0
92	20241203	183100	30116988	955	955	955	955	1000
93	20241203	183000	30116988	955	955	955	955	0
94	20241203	182900	30116988	955	955	955	955	0
95	20241203	182800	30116988	955	955	955	955	0
96	20241203	182700	30116988	955	955	955	955	0
97	20241203	182600	30116988	955	955	955	955	0
98	20241203	182500	30116988	955	955	955	955	0
99	20241203	182400	30116988	955	955	955	955	0
100	20241203	182300	30116988	955	955	955	955	0
101	20241203	182200	30116988	955	955	955	955	0
102	20241203	182100	30116988	955	955	955	955	0
103	20241203	182000	30116988	955	955	955	955	0
104	20241203	181900	30116988	955	955	955	955	0
105	20241203	181800	30116988	955	955	955	955	0
106	20241203	181700	30116988	955	955	955	955	0
107	20241203	181600	30116988	955	955	955	955	0
108	20241203	181500	30116988	955	955	955	955	0
109	20241203	181400	30116988	955	955	955	955	0
110	20241203	181300	30116988	955	955	955	955	0
111	20241203	181200	30116988	955	955	955	955	0
112	20241203	181100	30116988	955	955	955	955	0
113	20241203	181000	30116988	955	955	955	955	0
114	20241203	180900	30116988	955	955	955	955	0
115	20241203	180800	30116988	955	955	955	955	0
116	20241203	180700	30116988	955	955	955	955	0
117	20241203	180600	30116988	955	955	955	955	0
118	20241203	180500	30116988	955	955	955	955	0
119	20241203	180400	30116988	955	955	955	955	0
120	20241203	180300	30116988	955	955	955	955	0
121	20241203	180200	30116988	955	955	955	955	0
122	20241203	180100	30116988	955	955	955	955	1000
123	20241203	180000	30116988	955	955	955	955	0
124	20241203	175900	30116988	955	955	955	955	0
125	20241203	175800	30116988	955	955	955	955	0
126	20241203	175700	30116988	955	955	955	955	0
127	20241203	175600	30116988	955	955	955	955	0
128	20241203	175500	30116988	955	955	955	955	0
129	20241203	175400	30116988	955	955	955	955	0
130	20241203	175300	30116988	955	955	955	955	0
131	20241203	175200	30116988	955	955	955	955	0
132	20241203	175100	30116988	955	955	955	955	0
133	20241203	175000	30116988	955	955	955	955	0
134	20241203	174900	30116988	955	955	955	955	0
135	20241203	174800	30116988	955	955	955	955	0
136	20241203	174700	30116988	955	955	955	955	0
137	20241203	174600	30116988	955	955	955	955	0
138	20241203	174500	30116988	955	955	955	955	0
139	20241203	174400	30116988	955	955	955	955	0
140	20241203	174300	30116988	955	955	955	955	0
141	20241203	174200	30116988	955	955	955	955	0
142	20241203	174100	30116988	955	955	955	955	0
143	20241203	174000	30116988	955	955	955	955	0
144	20241203	173900	30116988	955	955	955	955	0
145	20241203	173800	30116988	955	955	955	955	0
146	20241203	173700	30116988	955	955	955	955	0
147	20241203	173600	30116988	955	955	955	955	0
148	20241203	173500	30116988	955	955	955	955	0
149	20241203	173400	30116988	955	955	955	955	0
150	20241203	173300	30116988	955	955	955	955	0
151	20241203	173200	30116988	955	955	955	955	0
152	20241203	173100	30116988	955	955	955	955	1000
153	20241203	173000	30116988	955	955	955	955	0
154	20241203	172900	30116988	955	955	955	955	0
155	20241203	172800	30116988	955	955	955	955	0
156	20241203	172700	30116988	955	955	955	955	0
157	20241203	172600	30116988	955	955	955	955	0
158	20241203	172500	30116988	955	955	955	955	0
159	20241203	172400	30116988	955	955	955	955	0
160	20241203	172300	30116988	955	955	955	955	0
161	20241203	172200	30116988	955	955	955	955	0
162	20241203	172100	30116988	955	955	955	955	0
163	20241203	172000	30116988	955	955	955	955	0
164	20241203	171900	30116988	955	955	955	955	0
165	20241203	171800	30116988	955	955	955	955	0
166	20241203	171700	30116988	955	955	955	955	0
167	20241203	171600	30116988	955	955	955	955	0
168	20241203	171500	30116988	955	955	955	955	0
169	20241203	171400	30116988	955	955	955	955	0
170	20241203	171300	30116988	955	955	955	955	0
171	20241203	171200	30116988	955	955	955	955	0
172	20241203	171100	30116988	955	955	955	955	0
173	20241203	171000	30116988	955	955	955	955	0
174	20241203	170900	30116988	955	955	955	955	0
175	20241203	170800	30116988	955	955	955	955	0
176	20241203	170700	30116988	955	955	955	955	0
177	20241203	170600	30116988	955	955	955	955	0
178	20241203	170500	30116988	955	955	955	955	0
179	20241203	170400	30116988	955	955	955	955	0
180	20241203	170300	30116988	955	955	955	955	0
181	20241203	170200	30116988	955	955	955	955	0
182	20241203	170100	30116988	955	955	955	955	1000
183	20241203	170000	30116988	955	955	955	955	0
184	20241203	165900	30116988	955	955	955	955	0
185	20241203	165800	30116988	955	955	955	955	0
186	20241203	165700	30116988	955	955	955	955	0
187	20241203	165600	30116988	955	955	955	955	0
188	20241203	165500	30116988	955	955	955	955	0
189	20241203	165400	30116988	955	955	955	955	0
190	20241203	165300	30116988	955	955	955	955	0
191	20241203	165200	30116988	955	955	955	955	0
192	20241203	165100	30116988	955	955	955	955	0
193	20241203	165000	30116988	955	955	955	955	0
194	20241203	164900	30116988	955	955	955	955	0
195	20241203	164800	30116988	955	955	955	955	0
196	20241203	164700	30116988	955	955	955	955	0
197	20241203	164600	30116988	955	955	955	955	0
198	20241203	164500	30116988	955	955	955	955	0
199	20241203	164400	30116988	955	955	955	955	0
200	20241203	164300	30116988	955	955	955	955	0
201	20241203	164200	30116988	955	955	955	955	0
202	20241203	164100	30116988	955	955	955	955	0
203	20241203	164000	30116988	955	955	955	955	0
204	20241203	163900	30116988	955	955	955	955	0
205	20241203	163800	30116988	955	955	955	955	0
206	20241203	163700	30116988	955	955	955	955	0
207	20241203	163600	30116988	955	955	955	955	0
208	20241203	163500	30116988	955	955	955	955	0
209	20241203	163400	30116988	955	955	955	955	0
210	20241203	163300	30116988	955	955	955	955	0
211	20241203	163200	30116988	955	955	955	955	0
212	20241203	163100	30116988	955	955	955	955	1000
213	20241203	163000	30116988	955	955	955	955	0
214	20241203	162900	30116988	955	955	955	955	0
215	20241203	162800	30116988	955	955	955	955	0
216	20241203	162700	30116988	955	955	955	955	0
217	20241203	162600	30116988	955	955	955	955	0
218	20241203	162500	30116988	955	955	955	955	0
219	20241203	162400	30116988	955	955	955	955	0
220	20241203	162300	30116988	955	955	955	955	0
221	20241203	162200	30116988	955	955	955	955	0
222	20241203	162100	30116988	955	955	955	955	0
223	20241203	162000	30116988	955	955	955	955	0
224	20241203	161900	30116988	955	955	955	955	0
225	20241203	161800	30116988	955	955	955	955	0
226	20241203	161700	30116988	955	955	955	955	0
227	20241203	161600	30116988	955	955	955	955	0
228	20241203	161500	30116988	955	955	955	955	0
229	20241203	161400	30116988	955	955	955	955	0
230	20241203	161300	30116988	955	955	955	955	0
231	20241203	161200	30116988	955	955	955	955	0
232	20241203	161100	30116988	955	955	955	955	0
233	20241203	161000	30116988	955	955	955	955	0
234	20241203	160900	30116988	955	955	955	955	0
235	20241203	160800	30116988	955	955	955	955	0
236	20241203	160700	30116988	955	955	955	955	0
237	20241203	160600	30116988	955	955	955	955	0
238	20241203	160500	30116988	955	955	955	955	0
239	20241203	160400	30116988	955	955	955	955	0
240	20241203	160300	30116988	955	955	955	955	0
241	20241203	160200	30116988	955	955	955	955	0
242	20241203	160100	30116988	955	955	955	955	1000
243	20241203	160000	30116988	955	955	955	955	0
244	20241203	155900	30116988	955	955	955	955	0
245	20241203	155800	30116988	955	955	955	955	0
246	20241203	155700	30116988	955	955	955	955	0
247	20241203	155600	30116988	955	955	955	955	0
248	20241203	155500	30116988	955	955	955	955	0
249	20241203	155400	30116988	955	955	955	955	0
250	20241203	155300	30116988	955	955	955	955	0
251	20241203	155200	30116988	955	955	955	955	0
252	20241203	155100	30116988	955	955	955	955	0
253	20241203	155000	30116988	955	955	955	955	0
254	20241203	154900	30116988	955	955	955	955	0
255	20241203	154800	30116988	955	955	955	955	0
256	20241203	154700	30116988	955	955	955	955	0
257	20241203	154600	30116988	955	955	955	955	0
258	20241203	154500	30116988	955	955	955	955	0
259	20241203	154400	30116988	955	955	955	955	0
260	20241203	154300	30116988	955	955	955	955	0
261	20241203	154200	30116988	955	955	955	955	0
262	20241203	154100	30116988	955	955	955	955	0
263	20241203	154000	30116988	955	955	955	955	0
264	20241203	153900	30116988	955	955	955	955	0
265	20241203	153800	30116988	955	955	955	955	0
266	20241203	153700	30116988	955	955	955	955	0
267	20241203	153600	30116988	955	955	955	955	0
268	20241203	153500	30116988	955	955	955	955	0
269	20241203	153400	30116988	955	955	955	955	0
270	20241203	153300	30116988	955	955	955	955	0
271	20241203	153200	30116988	955	955	955	955	0
272	20241203	153100	30116988	955	955	955	955	1000
273	20241203	153000	30116988	955	955	955	955	1000
274	20241203	152900	29161988	953	953	953	953	0
275	20241203	152800	29161988	953	953	953	953	0
276	20241203	152700	29161988	953	953	953	953	0
277	20241203	152600	29161988	953	953	953	953	0
278	20241203	152500	29161988	953	953	953	953	0
279	20241203	152400	29161988	953	953	953	953	0
280	20241203	152300	29161988	953	953	953	953	0
281	20241203	152200	29161988	953	953	953	953	0
282	20241203	152100	29161988	953	953	953	953	0
283	20241203	152000	29161988	953	953	953	953	0
284	20241203	151900	29161988	953	953	953	953	1
285	20241203	151800	29161035	951	951	951	951	0
286	20241203	151700	29161035	951	951	951	951	0
287	20241203	151600	29161035	951	951	951	951	0
288	20241203	151500	29161035	951	951	951	951	0
289	20241203	151400	29161035	951	951	951	951	0
290	20241203	151300	29161035	951	951	951	951	1500
291	20241203	151200	27734535	953	953	953	953	0
292	20241203	151100	27734535	953	953	953	953	0
293	20241203	151000	27734535	953	953	953	953	0
294	20241203	150900	27734535	953	953	953	953	0
295	20241203	150800	27734535	953	953	953	953	0
296	20241203	150700	27734535	953	953	953	953	0
297	20241203	150600	27734535	953	953	953	953	481
298	20241203	150500	27276142	955	955	955	955	0
299	20241203	150400	27276142	955	955	955	955	0
300	20241203	150300	27276142	955	955	955	955	1048
301	20241203	150200	26275302	954	954	954	954	0
302	20241203	150100	26275302	954	954	954	954	0
303	20241203	150000	26275302	954	954	954	954	0
304	20241203	145900	26275302	954	954	954	954	0
305	20241203	145800	26275302	954	954	954	954	1
306	20241203	145700	26274348	954	951	954	951	792
307	20241203	145600	25518909	953	953	953	953	3
308	20241203	145500	25516050	955	955	955	955	0
309	20241203	145400	25516050	955	955	955	955	0
310	20241203	145300	25516050	955	955	955	955	0
311	20241203	145200	25516050	955	955	955	955	0
312	20241203	145100	25516050	955	955	955	955	0
313	20241203	145000	25516050	955	955	955	955	0
314	20241203	144900	25516050	955	955	955	955	0
315	20241203	144800	25516050	955	955	955	955	0
316	20241203	144700	25516050	955	955	955	955	0
317	20241203	144600	25516050	955	955	955	955	0
318	20241203	144500	25516050	955	955	955	955	0
319	20241203	144400	25516050	955	955	955	955	0
320	20241203	144300	25516050	955	955	955	955	0
321	20241203	144200	25516050	955	955	955	955	0
322	20241203	144100	25516050	955	955	955	955	0
323	20241203	144000	25516050	955	955	955	955	0
324	20241203	143900	25516050	955	955	955	955	0
325	20241203	143800	25516050	955	955	955	955	0
326	20241203	143700	25516050	955	955	955	955	0
327	20241203	143600	25516050	955	955	955	955	0
328	20241203	143500	25516050	955	955	955	955	0
329	20241203	143400	25516050	955	955	955	955	0
330	20241203	143300	25516050	955	955	955	955	0
331	20241203	143200	25516050	955	955	955	955	0
332	20241203	143100	25516050	955	955	955	955	0
333	20241203	143000	25516050	955	955	955	955	0
334	20241203	142900	25516050	955	955	955	955	0
335	20241203	142800	25516050	955	955	955	955	0
336	20241203	142700	25516050	955	955	955	955	0
337	20241203	142600	25516050	955	955	955	955	0
338	20241203	142500	25516050	955	955	955	955	0
339	20241203	142400	25516050	955	955	955	955	0
340	20241203	142300	25516050	955	955	955	955	96
341	20241203	142200	25424370	955	955	955	955	10
342	20241203	142100	25414820	957	957	957	957	0
343	20241203	142000	25414820	957	957	957	957	0
344	20241203	141900	25414820	957	957	957	957	0
345	20241203	141800	25414820	957	957	957	957	0
346	20241203	141700	25414820	957	957	957	957	1
347	20241203	141600	25413863	951	951	951	951	0
348	20241203	141500	25413863	951	951	951	951	11
349	20241203	141400	25403402	957	957	957	957	0
350	20241203	141300	25403402	957	957	957	957	0
351	20241203	141200	25403402	957	957	957	957	0
352	20241203	141100	25403402	957	957	957	957	0
353	20241203	141000	25403402	957	957	957	957	0
354	20241203	140900	25403402	957	957	957	957	0
355	20241203	140800	25403402	957	957	957	957	0
356	20241203	140700	25403402	957	957	957	957	0
357	20241203	140600	25403402	957	957	957	957	1700
358	20241203	140500	23776502	957	957	957	957	0
359	20241203	140400	23776502	957	957	957	957	0
360	20241203	140300	23776502	957	957	957	957	0
361	20241203	140200	23776502	957	957	957	957	0
362	20241203	140100	23776502	957	957	957	957	0
363	20241203	140000	23776502	957	957	957	957	0
364	20241203	135900	23776502	957	957	957	957	0
365	20241203	135800	23776502	957	957	957	957	0
366	20241203	135700	23776502	957	957	957	957	0
367	20241203	135600	23776502	957	957	957	957	0
368	20241203	135500	23776502	957	957	957	957	0
369	20241203	135400	23776502	957	957	957	957	0
370	20241203	135300	23776502	957	957	957	957	0
371	20241203	135200	23776502	957	957	957	957	0
372	20241203	135100	23776502	957	957	957	957	0
373	20241203	135000	23776502	957	957	957	957	0
374	20241203	134900	23776502	957	957	957	957	0
375	20241203	134800	23776502	957	957	957	957	0
376	20241203	134700	23776502	957	957	957	957	0
377	20241203	134600	23776502	957	957	957	957	0
378	20241203	134500	23776502	957	957	957	957	0
379	20241203	134400	23776502	957	957	957	957	0
380	20241203	134300	23776502	957	957	957	957	0
381	20241203	134200	23776502	957	957	957	957	0
382	20241203	134100	23776502	957	957	957	957	0
383	20241203	134000	23776502	957	957	957	957	0
384	20241203	133900	23776502	957	957	957	957	0
385	20241203	133800	23776502	957	957	957	957	0
386	20241203	133700	23776502	957	957	957	957	0
387	20241203	133600	23776502	957	957	957	957	0
388	20241203	133500	23776502	957	957	957	957	0
389	20241203	133400	23776502	957	957	957	957	0
390	20241203	133300	23776502	957	957	957	957	0
391	20241203	133200	23776502	957	957	957	957	0
392	20241203	133100	23776502	957	957	957	957	0
393	20241203	133000	23776502	957	957	957	957	0
394	20241203	132900	23776502	957	957	957	957	0
395	20241203	132800	23776502	957	957	957	957	0
396	20241203	132700	23776502	957	957	957	957	1
397	20241203	132600	23775545	950	950	950	950	0
398	20241203	132500	23775545	950	950	950	950	0
399	20241203	132400	23775545	950	950	950	950	0
400	20241203	132300	23775545	950	954	954	950	950
401	20241203	132200	22872083	954	954	954	954	0
402	20241203	132100	22872083	954	954	954	954	0
403	20241203	132000	22872083	954	954	954	954	0
404	20241203	131900	22872083	954	954	954	954	0
405	20241203	131800	22872083	954	954	954	954	0
406	20241203	131700	22872083	954	954	954	954	0
407	20241203	131600	22872083	954	954	954	954	0
408	20241203	131500	22872083	954	954	954	954	0
409	20241203	131400	22872083	954	954	954	954	0
410	20241203	131300	22872083	954	954	954	954	0
411	20241203	131200	22872083	954	955	955	954	207
412	20241203	131100	22674582	957	957	957	957	0
413	20241203	131000	22674582	957	957	957	957	0
414	20241203	130900	22674582	957	957	957	957	2
415	20241203	130800	22672668	957	962	962	957	28
416	20241203	130700	22645857	962	962	962	962	1
417	20241203	130600	22644895	962	962	962	962	0
418	20241203	130500	22644895	962	962	962	962	0
419	20241203	130400	22644895	962	962	962	962	0
420	20241203	130300	22644895	962	962	962	962	0
421	20241203	130200	22644895	962	962	962	962	0
422	20241203	130100	22644895	962	962	962	962	0
423	20241203	130000	22644895	962	962	962	962	0
424	20241203	125900	22644895	962	962	962	962	0
425	20241203	125800	22644895	962	962	962	962	0
426	20241203	125700	22644895	962	962	962	962	0
427	20241203	125600	22644895	962	962	962	962	0
428	20241203	125500	22644895	962	962	962	962	0
429	20241203	125400	22644895	962	962	962	962	0
430	20241203	125300	22644895	962	962	962	962	0
431	20241203	125200	22644895	962	962	962	962	0
432	20241203	125100	22644895	962	962	962	962	0
433	20241203	125000	22644895	962	962	962	962	0
434	20241203	124900	22644895	962	962	962	962	0
435	20241203	124800	22644895	962	962	962	962	200
436	20241203	124700	22452495	962	962	962	962	0
437	20241203	124600	22452495	962	962	962	962	0
438	20241203	124500	22452495	962	962	962	962	0
439	20241203	124400	22452495	962	962	962	962	0
440	20241203	124300	22452495	962	962	962	962	0
441	20241203	124200	22452495	962	961	962	961	45
442	20241203	124100	22409207	957	962	962	956	24
443	20241203	124000	22386243	962	962	962	962	60
444	20241203	123900	22328523	962	962	962	962	40
445	20241203	123800	22290043	962	962	962	962	40
446	20241203	123700	22251563	962	960	962	960	55
447	20241203	123600	22198716	963	963	963	963	0
448	20241203	123500	22198716	963	963	963	963	0
449	20241203	123400	22198716	963	963	963	963	0
450	20241203	123300	22198716	963	963	963	963	0
451	20241203	123200	22198716	963	963	963	963	0
452	20241203	123100	22198716	963	963	963	963	0
453	20241203	123000	22198716	963	963	963	963	0
454	20241203	122900	22198716	963	963	963	963	0
455	20241203	122800	22198716	963	963	963	963	0
456	20241203	122700	22198716	963	963	963	963	0
457	20241203	122600	22198716	963	963	963	963	0
458	20241203	122500	22198716	963	963	963	963	0
459	20241203	122400	22198716	963	963	963	963	0
460	20241203	122300	22198716	963	963	963	963	0
461	20241203	122200	22198716	963	963	963	963	0
462	20241203	122100	22198716	963	963	963	963	0
463	20241203	122000	22198716	963	963	963	963	0
464	20241203	121900	22198716	963	963	963	963	0
465	20241203	121800	22198716	963	963	963	963	0
466	20241203	121700	22198716	963	963	963	963	0
467	20241203	121600	22198716	963	963	963	963	0
468	20241203	121500	22198716	963	963	963	963	0
469	20241203	121400	22198716	963	963	963	963	0
470	20241203	121300	22198716	963	963	963	963	0
471	20241203	121200	22198716	963	963	963	963	0
472	20241203	121100	22198716	963	963	963	963	0
473	20241203	121000	22198716	963	963	963	963	0
474	20241203	120900	22198716	963	963	963	963	0
475	20241203	120800	22198716	963	963	963	963	0
476	20241203	120700	22198716	963	963	963	963	8
477	20241203	120600	22191012	955	955	955	955	0
478	20241203	120500	22191012	955	955	955	955	0
479	20241203	120400	22191012	955	955	955	955	0
480	20241203	120300	22191012	955	955	955	955	0
481	20241203	120200	22191012	955	955	955	955	0
482	20241203	120100	22191012	955	955	955	955	0
483	20241203	120000	22191012	955	955	955	955	0
484	20241203	115900	22191012	955	955	955	955	0
485	20241203	115800	22191012	955	955	955	955	0
486	20241203	115700	22191012	955	955	955	955	0
487	20241203	115600	22191012	955	955	955	955	0
488	20241203	115500	22191012	955	955	955	955	0
489	20241203	115400	22191012	955	955	955	955	390
490	20241203	115300	21818562	955	955	955	955	0
491	20241203	115200	21818562	955	957	957	955	300
492	20241203	115100	21531498	964	964	964	964	0
493	20241203	115000	21531498	964	964	964	964	0
494	20241203	114900	21531498	964	964	964	964	0
495	20241203	114800	21531498	964	964	964	964	0
496	20241203	114700	21531498	964	964	964	964	0
497	20241203	114600	21531498	964	964	964	964	0
498	20241203	114500	21531498	964	964	964	964	0
499	20241203	114400	21531498	964	964	964	964	0
500	20241203	114300	21531498	964	964	964	964	0
501	20241203	114200	21531498	964	964	964	964	0
502	20241203	114100	21531498	964	961	964	961	197
503	20241203	114000	21341771	954	954	954	954	0
504	20241203	113900	21341771	954	954	954	954	0
505	20241203	113800	21341771	954	960	960	954	71
506	20241203	113700	21273920	960	960	960	960	0
507	20241203	113600	21273920	960	960	960	960	0
508	20241203	113500	21273920	960	960	960	960	0
509	20241203	113400	21273920	960	960	960	960	0
510	20241203	113300	21273920	960	960	960	960	0
511	20241203	113200	21273920	960	960	960	960	0
512	20241203	113100	21273920	960	960	960	960	0
513	20241203	113000	21273920	960	960	960	960	0
514	20241203	112900	21273920	960	960	960	960	0
515	20241203	112800	21273920	960	960	960	960	0
516	20241203	112700	21273920	960	960	960	960	0
517	20241203	112600	21273920	960	960	960	960	0
518	20241203	112500	21273920	960	960	960	960	0
519	20241203	112400	21273920	960	960	960	960	0
520	20241203	112300	21273920	960	960	960	960	0
521	20241203	112200	21273920	960	960	960	960	0
522	20241203	112100	21273920	960	960	960	960	0
523	20241203	112000	21273920	960	960	960	960	0
524	20241203	111900	21273920	960	960	960	960	43
525	20241203	111800	21232640	960	960	960	960	390
526	20241203	111700	20858240	960	960	960	960	0
527	20241203	111600	20858240	960	960	960	960	0
528	20241203	111500	20858240	960	960	960	960	0
529	20241203	111400	20858240	960	960	960	960	0
530	20241203	111300	20858240	960	960	960	960	0
531	20241203	111200	20858240	960	960	960	960	0
532	20241203	111100	20858240	960	960	960	960	0
533	20241203	111000	20858240	960	960	960	960	0
534	20241203	110900	20858240	960	960	960	960	0
535	20241203	110800	20858240	960	960	960	960	0
536	20241203	110700	20858240	960	962	962	960	3
537	20241203	110600	20855356	960	960	960	960	0
538	20241203	110500	20855356	960	960	960	960	0
539	20241203	110400	20855356	960	960	960	960	0
540	20241203	110300	20855356	960	960	960	960	0
541	20241203	110200	20855356	960	961	961	960	344
542	20241203	110100	20524790	962	962	962	962	0
543	20241203	110000	20524790	962	962	962	962	0
544	20241203	105900	20524790	962	961	962	961	105
545	20241203	105800	20423875	962	962	962	962	0
546	20241203	105700	20423875	962	962	962	962	0
547	20241203	105600	20423875	962	962	962	962	0
548	20241203	105500	20423875	962	962	962	962	0
549	20241203	105400	20423875	962	962	962	962	0
550	20241203	105300	20423875	962	962	962	962	0
551	20241203	105200	20423875	962	962	962	962	0
552	20241203	105100	20423875	962	962	962	962	0
553	20241203	105000	20423875	962	962	962	962	0
554	20241203	104900	20423875	962	962	962	962	0
555	20241203	104800	20423875	962	962	962	962	0
556	20241203	104700	20423875	962	962	962	962	0
557	20241203	104600	20423875	962	962	962	962	0
558	20241203	104500	20423875	962	962	962	962	0
559	20241203	104400	20423875	962	962	962	962	0
560	20241203	104300	20423875	962	962	962	962	0
561	20241203	104200	20423875	962	962	962	962	1
562	20241203	104100	20422913	960	960	960	960	0
563	20241203	104000	20422913	960	960	960	960	0
564	20241203	103900	20422913	960	960	960	960	0
565	20241203	103800	20422913	960	960	960	960	0
566	20241203	103700	20422913	960	960	960	960	1
567	20241203	103600	20421953	961	961	961	961	0
568	20241203	103500	20421953	961	961	961	961	0
569	20241203	103400	20421953	961	961	961	961	0
570	20241203	103300	20421953	961	961	961	961	0
571	20241203	103200	20421953	961	961	961	961	0
572	20241203	103100	20421953	961	961	961	961	0
573	20241203	103000	20421953	961	961	961	961	0
574	20241203	102900	20421953	961	961	961	961	0
575	20241203	102800	20421953	961	961	961	961	0
576	20241203	102700	20421953	961	961	961	961	0
577	20241203	102600	20421953	961	964	964	961	338
578	20241203	102500	20096145	960	960	960	960	0
579	20241203	102400	20096145	960	960	960	960	0
580	20241203	102300	20096145	960	959	960	959	1019
581	20241203	102200	19117968	956	956	956	956	0
582	20241203	102100	19117968	956	956	956	956	4
583	20241203	102000	19114144	956	956	956	956	0
584	20241203	101900	19114144	956	956	956	956	0
585	20241203	101800	19114144	956	956	956	956	0
586	20241203	101700	19114144	956	956	956	956	57
587	20241203	101600	19059652	956	956	956	956	0
588	20241203	101500	19059652	956	956	956	956	20
589	20241203	101400	19040532	965	965	965	965	0
590	20241203	101300	19040532	965	965	965	965	0
591	20241203	101200	19040532	965	965	965	965	0
592	20241203	101100	19040532	965	965	965	965	0
593	20241203	101000	19040532	965	965	965	965	0
594	20241203	100900	19040532	965	965	965	965	0
595	20241203	100800	19040532	965	965	965	965	5
596	20241203	100700	19035707	965	965	965	965	0
597	20241203	100600	19035707	965	965	965	965	0
598	20241203	100500	19035707	965	965	965	965	9
599	20241203	100400	19027022	965	964	965	964	5
600	20241203	100300	19022199	965	965	965	965	7
601	20241203	100200	19015444	965	965	965	965	0
602	20241203	100100	19015444	965	965	965	965	1
603	20241203	100000	19014479	954	954	954	954	0
604	20241203	095900	19014479	954	954	954	954	0
605	20241203	095800	19014479	954	954	954	954	0
606	20241203	095700	19014479	954	954	954	954	0
607	20241203	095600	19014479	954	954	954	954	1291
608	20241203	095500	17782865	952	952	952	952	0
609	20241203	095400	17782865	952	952	952	952	0
610	20241203	095300	17782865	952	952	952	952	0
611	20241203	095200	17782865	952	952	952	952	0
612	20241203	095100	17782865	952	952	952	952	1
613	20241203	095000	17781913	952	952	952	952	0
614	20241203	094900	17781913	952	952	952	952	0
615	20241203	094800	17781913	952	952	952	952	0
616	20241203	094700	17781913	952	952	952	952	414
617	20241203	094600	17387785	950	950	950	950	0
618	20241203	094500	17387785	950	950	950	950	0
619	20241203	094400	17387785	950	950	950	950	768
620	20241203	094300	16658185	950	950	950	950	0
621	20241203	094200	16658185	950	950	950	950	2
622	20241203	094100	16656285	950	950	950	950	0
623	20241203	094000	16656285	950	950	950	950	0
624	20241203	093900	16656285	950	950	950	950	0
625	20241203	093800	16656285	950	950	950	950	0
626	20241203	093700	16656285	950	950	950	950	0
627	20241203	093600	16656285	950	950	950	950	0
628	20241203	093500	16656285	950	950	950	950	0
629	20241203	093400	16656285	950	950	950	950	0
630	20241203	093300	16656285	950	950	950	950	0
631	20241203	093200	16656285	950	950	950	950	7
632	20241203	093100	16649635	950	950	950	950	0
633	20241203	093000	16649635	950	950	950	950	0
634	20241203	092900	16649635	950	950	950	950	6547
635	20241203	092800	10429985	954	954	954	954	0
636	20241203	092700	10429985	954	954	954	954	0
637	20241203	092600	10429985	954	954	954	954	0
638	20241203	092500	10429985	954	950	954	950	1112
639	20241203	092400	9370251	950	950	950	950	0
640	20241203	092300	9370251	950	950	950	950	0
641	20241203	092200	9370251	950	945	954	945	8469
642	20241203	092100	1329026	940	940	940	940	0
643	20241203	092000	1329026	940	940	940	940	19
644	20241203	091900	1311166	939	939	939	939	0
645	20241203	091800	1311166	939	939	939	939	110
646	20241203	091700	1207876	939	939	939	939	0
647	20241203	091600	1207876	939	939	939	939	0
648	20241203	091500	1207876	939	940	940	939	16
649	20241203	091400	1192837	940	940	940	940	566
650	20241203	091300	660797	940	940	940	940	0
651	20241203	091200	660797	940	940	940	940	0
652	20241203	091100	660797	940	940	940	940	0
653	20241203	091000	660797	940	942	942	940	14
654	20241203	090900	647612	944	944	944	944	0
655	20241203	090800	647612	944	944	944	944	10
656	20241203	090700	638172	945	945	945	945	1
657	20241203	090600	637227	936	936	936	936	150
658	20241203	090500	496827	936	941	941	931	198
659	20241203	090400	310833	941	948	948	940	292
660	20241203	090300	36026	948	948	948	948	30
661	20241203	090200	7586	948	948	948	948	0
662	20241203	090100	7586	948	948	948	948	6
663	20241203	090000	1898	949	949	949	949	2