KissMeData/001020/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183300	36411420	879	879	879	879	2270
3	20241202	183200	36411420	879	879	879	879	0
4	20241202	183100	36411420	879	879	879	879	0
5	20241202	183000	36411420	879	879	879	879	0
6	20241202	182900	36411420	879	879	879	879	0
7	20241202	182800	36411420	879	879	879	879	0
8	20241202	182700	36411420	879	879	879	879	0
9	20241202	182600	36411420	879	879	879	879	0
10	20241202	182500	36411420	879	879	879	879	0
11	20241202	182400	36411420	879	879	879	879	0
12	20241202	182300	36411420	879	879	879	879	0
13	20241202	182200	36411420	879	879	879	879	0
14	20241202	182100	36411420	879	879	879	879	0
15	20241202	182000	36411420	879	879	879	879	0
16	20241202	181900	36411420	879	879	879	879	0
17	20241202	181800	36411420	879	879	879	879	0
18	20241202	181700	36411420	879	879	879	879	0
19	20241202	181600	36411420	879	879	879	879	0
20	20241202	181500	36411420	879	879	879	879	0
21	20241202	181400	36411420	879	879	879	879	0
22	20241202	181300	36411420	879	879	879	879	0
23	20241202	181200	36411420	879	879	879	879	0
24	20241202	181100	36411420	879	879	879	879	0
25	20241202	181000	36411420	879	879	879	879	0
26	20241202	180900	36411420	879	879	879	879	0
27	20241202	180800	36411420	879	879	879	879	0
28	20241202	180700	36411420	879	879	879	879	0
29	20241202	180600	36411420	879	879	879	879	0
30	20241202	180500	36411420	879	879	879	879	0
31	20241202	180400	36411420	879	879	879	879	0
32	20241202	180300	36411420	879	879	879	879	2270
33	20241202	180200	36411420	879	879	879	879	0
34	20241202	180100	36411420	879	879	879	879	0
35	20241202	180000	36411420	879	879	879	879	0
36	20241202	175900	36411420	879	879	879	879	0
37	20241202	175800	36411420	879	879	879	879	0
38	20241202	175700	36411420	879	879	879	879	0
39	20241202	175600	36411420	879	879	879	879	0
40	20241202	175500	36411420	879	879	879	879	0
41	20241202	175400	36411420	879	879	879	879	0
42	20241202	175300	36411420	879	879	879	879	0
43	20241202	175200	36411420	879	879	879	879	0
44	20241202	175100	36411420	879	879	879	879	0
45	20241202	175000	36411420	879	879	879	879	0
46	20241202	174900	36411420	879	879	879	879	0
47	20241202	174800	36411420	879	879	879	879	0
48	20241202	174700	36411420	879	879	879	879	0
49	20241202	174600	36411420	879	879	879	879	0
50	20241202	174500	36411420	879	879	879	879	0
51	20241202	174400	36411420	879	879	879	879	0
52	20241202	174300	36411420	879	879	879	879	0
53	20241202	174200	36411420	879	879	879	879	0
54	20241202	174100	36411420	879	879	879	879	0
55	20241202	174000	36411420	879	879	879	879	0
56	20241202	173900	36411420	879	879	879	879	0
57	20241202	173800	36411420	879	879	879	879	0
58	20241202	173700	36411420	879	879	879	879	0
59	20241202	173600	36411420	879	879	879	879	0
60	20241202	173500	36411420	879	879	879	879	0
61	20241202	173400	36411420	879	879	879	879	0
62	20241202	173300	36411420	879	879	879	879	2270
63	20241202	173200	36411420	879	879	879	879	0
64	20241202	173100	36411420	879	879	879	879	0
65	20241202	173000	36411420	879	879	879	879	0
66	20241202	172900	36411420	879	879	879	879	0
67	20241202	172800	36411420	879	879	879	879	0
68	20241202	172700	36411420	879	879	879	879	0
69	20241202	172600	36411420	879	879	879	879	0
70	20241202	172500	36411420	879	879	879	879	0
71	20241202	172400	36411420	879	879	879	879	0
72	20241202	172300	36411420	879	879	879	879	0
73	20241202	172200	36411420	879	879	879	879	0
74	20241202	172100	36411420	879	879	879	879	0
75	20241202	172000	36411420	879	879	879	879	0
76	20241202	171900	36411420	879	879	879	879	0
77	20241202	171800	36411420	879	879	879	879	0
78	20241202	171700	36411420	879	879	879	879	0
79	20241202	171600	36411420	879	879	879	879	0
80	20241202	171500	36411420	879	879	879	879	0
81	20241202	171400	36411420	879	879	879	879	0
82	20241202	171300	36411420	879	879	879	879	0
83	20241202	171200	36411420	879	879	879	879	0
84	20241202	171100	36411420	879	879	879	879	0
85	20241202	171000	36411420	879	879	879	879	0
86	20241202	170900	36411420	879	879	879	879	0
87	20241202	170800	36411420	879	879	879	879	0
88	20241202	170700	36411420	879	879	879	879	0
89	20241202	170600	36411420	879	879	879	879	0
90	20241202	170500	36411420	879	879	879	879	0
91	20241202	170400	36411420	879	879	879	879	0
92	20241202	170300	36411420	879	879	879	879	2270
93	20241202	170200	36411420	879	879	879	879	0
94	20241202	170100	36411420	879	879	879	879	0
95	20241202	170000	36411420	879	879	879	879	0
96	20241202	165900	36411420	879	879	879	879	0
97	20241202	165800	36411420	879	879	879	879	0
98	20241202	165700	36411420	879	879	879	879	0
99	20241202	165600	36411420	879	879	879	879	0
100	20241202	165500	36411420	879	879	879	879	0
101	20241202	165400	36411420	879	879	879	879	0
102	20241202	165300	36411420	879	879	879	879	0
103	20241202	165200	36411420	879	879	879	879	0
104	20241202	165100	36411420	879	879	879	879	0
105	20241202	165000	36411420	879	879	879	879	0
106	20241202	164900	36411420	879	879	879	879	0
107	20241202	164800	36411420	879	879	879	879	0
108	20241202	164700	36411420	879	879	879	879	0
109	20241202	164600	36411420	879	879	879	879	0
110	20241202	164500	36411420	879	879	879	879	0
111	20241202	164400	36411420	879	879	879	879	0
112	20241202	164300	36411420	879	879	879	879	0
113	20241202	164200	36411420	879	879	879	879	0
114	20241202	164100	36411420	879	879	879	879	0
115	20241202	164000	36411420	879	879	879	879	0
116	20241202	163900	36411420	879	879	879	879	0
117	20241202	163800	36411420	879	879	879	879	0
118	20241202	163700	36411420	879	879	879	879	0
119	20241202	163600	36411420	879	879	879	879	0
120	20241202	163500	36411420	879	879	879	879	0
121	20241202	163400	36411420	879	879	879	879	0
122	20241202	163300	36411420	879	879	879	879	2270
123	20241202	163200	36411420	879	879	879	879	0
124	20241202	163100	36411420	879	879	879	879	0
125	20241202	163000	36411420	879	879	879	879	0
126	20241202	162900	36411420	879	879	879	879	0
127	20241202	162800	36411420	879	879	879	879	0
128	20241202	162700	36411420	879	879	879	879	0
129	20241202	162600	36411420	879	879	879	879	0
130	20241202	162500	36411420	879	879	879	879	0
131	20241202	162400	36411420	879	879	879	879	0
132	20241202	162300	36411420	879	879	879	879	0
133	20241202	162200	36411420	879	879	879	879	0
134	20241202	162100	36411420	879	879	879	879	0
135	20241202	162000	36411420	879	879	879	879	0
136	20241202	161900	36411420	879	879	879	879	0
137	20241202	161800	36411420	879	879	879	879	0
138	20241202	161700	36411420	879	879	879	879	0
139	20241202	161600	36411420	879	879	879	879	0
140	20241202	161500	36411420	879	879	879	879	0
141	20241202	161400	36411420	879	879	879	879	0
142	20241202	161300	36411420	879	879	879	879	0
143	20241202	161200	36411420	879	879	879	879	0
144	20241202	161100	36411420	879	879	879	879	0
145	20241202	161000	36411420	879	879	879	879	0
146	20241202	160900	36411420	879	879	879	879	0
147	20241202	160800	36411420	879	879	879	879	0
148	20241202	160700	36411420	879	879	879	879	0
149	20241202	160600	36411420	879	879	879	879	0
150	20241202	160500	36411420	879	879	879	879	0
151	20241202	160400	36411420	879	879	879	879	0
152	20241202	160300	36411420	879	879	879	879	2270
153	20241202	160200	36411420	879	879	879	879	0
154	20241202	160100	36411420	879	879	879	879	0
155	20241202	160000	36411420	879	879	879	879	0
156	20241202	155900	36411420	879	879	879	879	0
157	20241202	155800	36411420	879	879	879	879	0
158	20241202	155700	36411420	879	879	879	879	0
159	20241202	155600	36411420	879	879	879	879	0
160	20241202	155500	36411420	879	879	879	879	0
161	20241202	155400	36411420	879	879	879	879	0
162	20241202	155300	36411420	879	879	879	879	0
163	20241202	155200	36411420	879	879	879	879	0
164	20241202	155100	36411420	879	879	879	879	0
165	20241202	155000	36411420	879	879	879	879	0
166	20241202	154900	36411420	879	879	879	879	0
167	20241202	154800	36411420	879	879	879	879	0
168	20241202	154700	36411420	879	879	879	879	0
169	20241202	154600	36411420	879	879	879	879	0
170	20241202	154500	36411420	879	879	879	879	0
171	20241202	154400	36411420	879	879	879	879	0
172	20241202	154300	36411420	879	879	879	879	0
173	20241202	154200	36411420	879	879	879	879	0
174	20241202	154100	36411420	879	879	879	879	0
175	20241202	154000	36411420	879	879	879	879	0
176	20241202	153900	36411420	879	879	879	879	0
177	20241202	153800	36411420	879	879	879	879	0
178	20241202	153700	36411420	879	879	879	879	0
179	20241202	153600	36411420	879	879	879	879	0
180	20241202	153500	36411420	879	879	879	879	0
181	20241202	153400	36411420	879	879	879	879	0
182	20241202	153300	36411420	879	879	879	879	2270
183	20241202	153200	36411420	879	879	879	879	0
184	20241202	153100	36411420	879	879	879	879	0
185	20241202	153000	36411420	879	879	879	879	2270
186	20241202	152900	34416090	882	882	882	882	0
187	20241202	152800	34416090	882	882	882	882	0
188	20241202	152700	34416090	882	882	882	882	0
189	20241202	152600	34416090	882	882	882	882	0
190	20241202	152500	34416090	882	882	882	882	0
191	20241202	152400	34416090	882	882	882	882	0
192	20241202	152300	34416090	882	882	882	882	0
193	20241202	152200	34416090	882	882	882	882	0
194	20241202	152100	34416090	882	882	882	882	0
195	20241202	152000	34416090	882	882	882	882	0
196	20241202	151900	34416090	882	882	882	882	96
197	20241202	151800	34331418	881	881	881	881	813
198	20241202	151700	33615165	881	881	881	881	3
199	20241202	151600	33612522	881	881	881	881	1
200	20241202	151500	33611641	881	881	881	881	2
201	20241202	151400	33609879	881	881	881	880	4
202	20241202	151300	33606356	881	880	881	880	3
203	20241202	151200	33603714	881	881	881	880	274
204	20241202	151100	33362591	881	881	881	881	2
205	20241202	151000	33360829	881	881	881	881	2
206	20241202	150900	33359067	881	881	881	881	3
207	20241202	150800	33356424	881	881	881	881	2
208	20241202	150700	33354662	881	882	882	881	3
209	20241202	150600	33352017	882	882	882	882	2
210	20241202	150500	33350253	882	882	882	882	1
211	20241202	150400	33349371	882	882	882	882	4
212	20241202	150300	33345843	880	880	882	880	1200
213	20241202	150200	32289841	880	880	880	880	4
214	20241202	150100	32286321	880	880	880	880	1
215	20241202	150000	32285441	880	880	880	880	4
216	20241202	145900	32281921	879	879	879	879	0
217	20241202	145800	32281921	879	879	879	879	0
218	20241202	145700	32281921	879	879	879	879	0
219	20241202	145600	32281921	879	879	879	879	12
220	20241202	145500	32271373	879	879	879	879	0
221	20241202	145400	32271373	879	879	879	879	12
222	20241202	145300	32260825	879	879	879	879	0
223	20241202	145200	32260825	879	879	879	879	0
224	20241202	145100	32260825	879	879	879	879	0
225	20241202	145000	32260825	879	879	879	879	0
226	20241202	144900	32260825	879	879	879	879	0
227	20241202	144800	32260825	879	879	879	879	0
228	20241202	144700	32260825	879	879	879	879	0
229	20241202	144600	32260825	879	879	879	879	12
230	20241202	144500	32250277	880	880	880	880	2
231	20241202	144400	32248517	879	879	879	879	0
232	20241202	144300	32248517	879	879	879	879	0
233	20241202	144200	32248517	879	879	879	879	0
234	20241202	144100	32248517	879	879	879	879	12
235	20241202	144000	32237969	879	879	879	879	0
236	20241202	143900	32237969	879	879	879	879	0
237	20241202	143800	32237969	879	879	879	879	13
238	20241202	143700	32226542	879	879	879	879	0
239	20241202	143600	32226542	879	879	879	879	0
240	20241202	143500	32226542	879	879	879	879	0
241	20241202	143400	32226542	879	879	879	879	0
242	20241202	143300	32226542	879	879	879	879	0
243	20241202	143200	32226542	879	879	879	879	0
244	20241202	143100	32226542	879	879	879	879	0
245	20241202	143000	32226542	879	879	879	879	0
246	20241202	142900	32226542	879	879	879	879	0
247	20241202	142800	32226542	879	879	879	879	10
248	20241202	142700	32217752	884	884	884	884	0
249	20241202	142600	32217752	884	884	884	884	1
250	20241202	142500	32216868	879	879	879	879	0
251	20241202	142400	32216868	879	879	879	879	179
252	20241202	142300	32059527	880	880	880	880	0
253	20241202	142200	32059527	880	880	880	880	0
254	20241202	142100	32059527	880	880	880	880	0
255	20241202	142000	32059527	880	880	880	880	195
256	20241202	141900	31887927	877	877	877	877	0
257	20241202	141800	31887927	877	878	878	877	398
258	20241202	141700	31538880	878	879	879	878	1500
259	20241202	141600	30221879	880	880	880	880	0
260	20241202	141500	30221879	880	880	880	880	0
261	20241202	141400	30221879	880	880	880	880	0
262	20241202	141300	30221879	880	880	880	880	0
263	20241202	141200	30221879	880	880	880	880	0
264	20241202	141100	30221879	880	880	880	880	0
265	20241202	141000	30221879	880	880	880	880	0
266	20241202	140900	30221879	880	880	880	880	0
267	20241202	140800	30221879	880	880	880	880	0
268	20241202	140700	30221879	880	880	880	880	0
269	20241202	140600	30221879	880	880	880	880	26
270	20241202	140500	30198999	880	880	880	880	0
271	20241202	140400	30198999	880	880	880	880	0
272	20241202	140300	30198999	880	880	880	880	0
273	20241202	140200	30198999	880	880	880	880	0
274	20241202	140100	30198999	880	880	880	880	0
275	20241202	140000	30198999	880	880	880	880	0
276	20241202	135900	30198999	880	880	880	880	0
277	20241202	135800	30198999	880	880	880	880	0
278	20241202	135700	30198999	880	880	880	880	43
279	20241202	135600	30161159	881	881	881	881	160
280	20241202	135500	30020199	881	881	881	881	2
281	20241202	135400	30018437	886	886	886	886	0
282	20241202	135300	30018437	886	886	886	886	0
283	20241202	135200	30018437	886	886	886	886	0
284	20241202	135100	30018437	886	886	886	886	0
285	20241202	135000	30018437	886	886	886	886	5
286	20241202	134900	30014007	886	886	886	886	0
287	20241202	134800	30014007	886	886	886	886	4
288	20241202	134700	30010463	886	886	886	886	5
289	20241202	134600	30006033	886	886	886	886	9
290	20241202	134500	29998059	886	886	886	886	9
291	20241202	134400	29990085	886	886	886	886	8
292	20241202	134300	29982997	886	886	886	886	70
293	20241202	134200	29920977	881	881	881	881	0
294	20241202	134100	29920977	881	881	881	881	0
295	20241202	134000	29920977	881	881	881	881	0
296	20241202	133900	29920977	881	881	881	881	0
297	20241202	133800	29920977	881	881	881	881	0
298	20241202	133700	29920977	881	881	881	881	0
299	20241202	133600	29920977	881	881	881	881	0
300	20241202	133500	29920977	881	881	881	881	879
301	20241202	133400	29146578	880	884	884	880	463
302	20241202	133300	28739032	887	887	887	887	0
303	20241202	133200	28739032	887	887	887	887	0
304	20241202	133100	28739032	887	887	887	887	0
305	20241202	133000	28739032	887	887	887	887	0
306	20241202	132900	28739032	887	887	887	887	0
307	20241202	132800	28739032	887	887	887	887	0
308	20241202	132700	28739032	887	887	887	887	0
309	20241202	132600	28739032	887	887	887	887	0
310	20241202	132500	28739032	887	887	887	887	0
311	20241202	132400	28739032	887	887	887	887	0
312	20241202	132300	28739032	887	887	887	887	0
313	20241202	132200	28739032	887	887	887	887	0
314	20241202	132100	28739032	887	887	887	887	0
315	20241202	132000	28739032	887	887	887	887	0
316	20241202	131900	28739032	887	887	887	887	0
317	20241202	131800	28739032	887	887	887	887	0
318	20241202	131700	28739032	887	887	887	887	0
319	20241202	131600	28739032	887	887	887	887	0
320	20241202	131500	28739032	887	887	887	887	0
321	20241202	131400	28739032	887	887	887	887	0
322	20241202	131300	28739032	887	887	887	887	0
323	20241202	131200	28739032	887	887	887	887	0
324	20241202	131100	28739032	887	887	887	887	0
325	20241202	131000	28739032	887	887	887	887	0
326	20241202	130900	28739032	887	887	887	887	0
327	20241202	130800	28739032	887	887	887	887	0
328	20241202	130700	28739032	887	887	887	887	0
329	20241202	130600	28739032	887	887	887	887	0
330	20241202	130500	28739032	887	887	887	887	0
331	20241202	130400	28739032	887	887	887	887	0
332	20241202	130300	28739032	887	887	887	887	0
333	20241202	130200	28739032	887	887	887	887	0
334	20241202	130100	28739032	887	887	887	887	10
335	20241202	130000	28730162	884	887	887	884	115
336	20241202	125900	28628442	888	888	888	888	0
337	20241202	125800	28628442	888	888	888	888	10
338	20241202	125700	28619562	888	888	888	888	0
339	20241202	125600	28619562	888	888	888	888	10
340	20241202	125500	28610682	887	887	887	887	0
341	20241202	125400	28610682	887	887	887	887	10
342	20241202	125300	28601812	886	886	886	886	0
343	20241202	125200	28601812	886	886	886	886	0
344	20241202	125100	28601812	886	886	886	886	0
345	20241202	125000	28601812	886	886	886	886	0
346	20241202	124900	28601812	886	886	886	886	0
347	20241202	124800	28601812	886	886	886	886	0
348	20241202	124700	28601812	886	886	886	886	0
349	20241202	124600	28601812	886	886	886	886	12
350	20241202	124500	28591180	886	886	886	886	0
351	20241202	124400	28591180	886	886	886	886	0
352	20241202	124300	28591180	886	886	886	886	5
353	20241202	124200	28586750	886	886	886	886	0
354	20241202	124100	28586750	886	886	886	886	13
355	20241202	124000	28575232	886	886	886	886	0
356	20241202	123900	28575232	886	886	886	886	0
357	20241202	123800	28575232	886	886	886	886	100
358	20241202	123700	28486632	887	887	887	887	0
359	20241202	123600	28486632	887	887	887	887	11
360	20241202	123500	28476875	888	887	888	887	2
361	20241202	123400	28475100	887	887	887	887	50
362	20241202	123300	28430750	887	888	888	887	23
363	20241202	123200	28410339	888	888	888	888	10
364	20241202	123100	28401459	887	887	887	887	0
365	20241202	123000	28401459	887	887	887	887	0
366	20241202	122900	28401459	887	888	888	887	3
367	20241202	122800	28398796	887	888	888	887	23
368	20241202	122700	28378385	888	887	888	887	11
369	20241202	122600	28368618	888	888	888	888	0
370	20241202	122500	28368618	888	888	888	888	0
371	20241202	122400	28368618	888	888	888	888	0
372	20241202	122300	28368618	888	888	888	888	50
373	20241202	122200	28324218	887	887	887	887	4
374	20241202	122100	28320670	887	888	888	887	14
375	20241202	122000	28308251	887	887	887	887	13
376	20241202	121900	28296720	886	886	886	886	0
377	20241202	121800	28296720	886	886	886	886	0
378	20241202	121700	28296720	886	886	886	886	0
379	20241202	121600	28296720	886	886	886	886	13
380	20241202	121500	28285202	888	888	888	888	0
381	20241202	121400	28285202	888	888	888	888	0
382	20241202	121300	28285202	888	888	888	888	0
383	20241202	121200	28285202	888	887	888	887	40
384	20241202	121100	28249683	886	886	886	886	0
385	20241202	121000	28249683	886	886	886	886	0
386	20241202	120900	28249683	886	886	886	886	0
387	20241202	120800	28249683	886	886	886	886	0
388	20241202	120700	28249683	886	887	888	886	21
389	20241202	120600	28231050	886	886	886	886	0
390	20241202	120500	28231050	886	886	886	886	0
391	20241202	120400	28231050	886	886	886	886	0
392	20241202	120300	28231050	886	886	886	886	0
393	20241202	120200	28231050	886	886	886	886	0
394	20241202	120100	28231050	886	886	886	886	13
395	20241202	120000	28219532	886	886	886	886	0
396	20241202	115900	28219532	886	886	886	886	1
397	20241202	115800	28218646	888	888	888	888	0
398	20241202	115700	28218646	888	888	888	888	0
399	20241202	115600	28218646	888	888	888	888	0
400	20241202	115500	28218646	888	888	888	888	0
401	20241202	115400	28218646	888	888	888	888	0
402	20241202	115300	28218646	888	888	888	888	1
403	20241202	115200	28217758	889	889	889	889	0
404	20241202	115100	28217758	889	889	889	889	0
405	20241202	115000	28217758	889	889	889	889	0
406	20241202	114900	28217758	889	889	889	889	0
407	20241202	114800	28217758	889	889	889	889	5
408	20241202	114700	28213313	890	890	890	890	10
409	20241202	114600	28204413	889	889	889	889	0
410	20241202	114500	28204413	889	889	889	889	200
411	20241202	114400	28026613	889	889	889	889	0
412	20241202	114300	28026613	889	889	889	889	0
413	20241202	114200	28026613	889	889	889	889	1
414	20241202	114100	28025724	889	889	889	889	0
415	20241202	114000	28025724	889	889	889	889	0
416	20241202	113900	28025724	889	889	889	889	0
417	20241202	113800	28025724	889	889	889	889	0
418	20241202	113700	28025724	889	889	889	889	1294
419	20241202	113600	26875358	889	888	889	888	2
420	20241202	113500	26873581	889	889	889	889	0
421	20241202	113400	26873581	889	889	889	889	0
422	20241202	113300	26873581	889	889	889	889	0
423	20241202	113200	26873581	889	889	889	889	50
424	20241202	113100	26829131	889	889	889	889	10
425	20241202	113000	26820241	889	889	889	889	0
426	20241202	112900	26820241	889	889	889	889	112
427	20241202	112800	26720673	886	886	886	886	0
428	20241202	112700	26720673	886	886	886	886	0
429	20241202	112600	26720673	886	886	886	886	0
430	20241202	112500	26720673	886	886	886	886	1
431	20241202	112400	26719787	888	888	888	888	0
432	20241202	112300	26719787	888	888	888	888	0
433	20241202	112200	26719787	888	888	888	888	17
434	20241202	112100	26704691	888	888	888	888	13
435	20241202	112000	26693147	888	888	888	888	0
436	20241202	111900	26693147	888	888	888	888	166
437	20241202	111800	26545739	889	889	889	889	0
438	20241202	111700	26545739	889	888	889	888	230
439	20241202	111600	26341497	888	888	888	888	13
440	20241202	111500	26329953	888	888	888	888	0
441	20241202	111400	26329953	888	888	888	888	12
442	20241202	111300	26319297	888	888	888	888	3
443	20241202	111200	26316633	888	888	888	888	3
444	20241202	111100	26313969	889	888	889	888	114
445	20241202	111000	26212637	889	888	889	888	51
446	20241202	110900	26167339	888	888	888	888	30
447	20241202	110800	26140699	888	888	888	888	130
448	20241202	110700	26025259	888	888	888	888	337
449	20241202	110600	25726003	888	888	888	888	346
450	20241202	110500	25418755	889	888	889	888	101
451	20241202	110400	25329066	888	890	890	888	136
452	20241202	110300	25208232	890	890	890	890	18
453	20241202	110200	25192212	891	891	891	891	10
454	20241202	110100	25183302	891	888	891	888	390
455	20241202	110000	24836964	887	887	887	887	33
456	20241202	105900	24807693	887	887	887	887	0
457	20241202	105800	24807693	887	887	887	887	0
458	20241202	105700	24807693	887	887	887	887	0
459	20241202	105600	24807693	887	886	887	886	11
460	20241202	105500	24797937	888	888	888	888	0
461	20241202	105400	24797937	888	888	888	888	0
462	20241202	105300	24797937	888	888	888	888	20
463	20241202	105200	24780177	889	889	889	889	0
464	20241202	105100	24780177	889	889	889	889	0
465	20241202	105000	24780177	889	889	889	889	51
466	20241202	104900	24734838	888	887	888	877	3572
467	20241202	104800	21591195	887	887	887	887	0
468	20241202	104700	21591195	887	887	887	887	1
469	20241202	104600	21590308	887	887	887	887	0
470	20241202	104500	21590308	887	887	887	887	1
471	20241202	104400	21589421	894	894	894	894	0
472	20241202	104300	21589421	894	894	894	894	0
473	20241202	104200	21589421	894	894	894	894	0
474	20241202	104100	21589421	894	893	894	893	5
475	20241202	104000	21584955	886	886	886	886	0
476	20241202	103900	21584955	886	886	886	886	0
477	20241202	103800	21584955	886	886	886	886	184
478	20241202	103700	21421931	881	881	881	881	0
479	20241202	103600	21421931	881	881	881	881	0
480	20241202	103500	21421931	881	881	881	881	0
481	20241202	103400	21421931	881	881	881	881	0
482	20241202	103300	21421931	881	881	881	881	0
483	20241202	103200	21421931	881	881	881	881	3
484	20241202	103100	21419288	886	886	886	886	42
485	20241202	103000	21382076	881	881	881	881	373
486	20241202	102900	21053463	881	882	894	880	1120
487	20241202	102800	20067401	897	897	897	897	0
488	20241202	102700	20067401	897	897	897	897	0
489	20241202	102600	20067401	897	897	897	897	0
490	20241202	102500	20067401	897	897	897	897	0
491	20241202	102400	20067401	897	897	897	897	0
492	20241202	102300	20067401	897	897	897	897	0
493	20241202	102200	20067401	897	897	897	897	0
494	20241202	102100	20067401	897	897	897	897	0
495	20241202	102000	20067401	897	897	897	897	0
496	20241202	101900	20067401	897	897	897	897	0
497	20241202	101800	20067401	897	895	897	895	191
498	20241202	101700	19896101	880	880	880	880	1
499	20241202	101600	19895221	897	897	897	897	0
500	20241202	101500	19895221	897	897	897	897	0
501	20241202	101400	19895221	897	897	897	897	88
502	20241202	101300	19816285	897	897	897	897	1
503	20241202	101200	19815388	897	894	897	894	2918
504	20241202	101100	17199015	897	897	897	897	0
505	20241202	101000	17199015	897	897	897	897	0
506	20241202	100900	17199015	897	897	897	897	0
507	20241202	100800	17199015	897	897	897	897	0
508	20241202	100700	17199015	897	897	897	897	0
509	20241202	100600	17199015	897	897	897	897	0
510	20241202	100500	17199015	897	897	897	897	0
511	20241202	100400	17199015	897	897	897	897	0
512	20241202	100300	17199015	897	897	897	897	0
513	20241202	100200	17199015	897	897	897	897	0
514	20241202	100100	17199015	897	894	897	894	880
515	20241202	100000	16409754	874	874	874	874	1
516	20241202	095900	16408880	896	896	896	896	45
517	20241202	095800	16368560	897	897	897	897	64
518	20241202	095700	16311152	897	880	897	880	3939
519	20241202	095600	12813664	880	880	880	880	0
520	20241202	095500	12813664	880	880	880	880	0
521	20241202	095400	12813664	880	880	880	880	0
522	20241202	095300	12813664	880	880	880	880	0
523	20241202	095200	12813664	880	880	880	880	2465
524	20241202	095100	10644464	880	878	880	878	2000
525	20241202	095000	8885536	873	873	873	873	1000
526	20241202	094900	8012536	873	875	879	873	82
527	20241202	094800	7940552	876	876	876	876	0
528	20241202	094700	7940552	876	876	876	876	0
529	20241202	094600	7940552	876	876	876	876	0
530	20241202	094500	7940552	876	876	876	876	0
531	20241202	094400	7940552	876	875	876	875	5
532	20241202	094300	7936173	874	874	874	874	1
533	20241202	094200	7935299	880	880	880	880	0
534	20241202	094100	7935299	880	880	880	880	0
535	20241202	094000	7935299	880	880	880	880	0
536	20241202	093900	7935299	880	880	880	880	0
537	20241202	093800	7935299	880	880	880	880	0
538	20241202	093700	7935299	880	880	880	880	0
539	20241202	093600	7935299	880	880	880	880	0
540	20241202	093500	7935299	880	880	880	880	0
541	20241202	093400	7935299	880	880	880	880	0
542	20241202	093300	7935299	880	880	880	880	5
543	20241202	093200	7930899	880	880	880	880	1500
544	20241202	093100	6610899	880	880	880	880	10
545	20241202	093000	6602099	879	879	879	879	0
546	20241202	092900	6602099	879	879	879	879	0
547	20241202	092800	6602099	879	879	879	879	100
548	20241202	092700	6514199	880	880	880	880	2500
549	20241202	092600	4314199	880	880	880	880	0
550	20241202	092500	4314199	880	880	880	880	0
551	20241202	092400	4314199	880	880	880	880	0
552	20241202	092300	4314199	880	880	880	880	0
553	20241202	092200	4314199	880	880	880	880	0
554	20241202	092100	4314199	880	880	880	880	131
555	20241202	092000	4198919	880	880	880	880	0
556	20241202	091900	4198919	880	880	880	880	0
557	20241202	091800	4198919	880	880	880	880	1
558	20241202	091700	4198039	871	871	871	871	1
559	20241202	091600	4197168	880	880	880	880	0
560	20241202	091500	4197168	880	880	880	880	0
561	20241202	091400	4197168	880	880	880	880	0
562	20241202	091300	4197168	880	880	880	880	2
563	20241202	091200	4195408	880	880	880	880	200
564	20241202	091100	4019408	880	880	880	880	0
565	20241202	091000	4019408	880	880	880	880	200
566	20241202	090900	3843408	880	880	880	880	0
567	20241202	090800	3843408	880	880	880	880	0
568	20241202	090700	3843408	880	881	881	880	2281
569	20241202	090600	1835399	881	881	881	881	4
570	20241202	090500	1831875	881	881	881	881	0
571	20241202	090400	1831875	881	881	881	881	0
572	20241202	090300	1831875	881	881	881	881	0
573	20241202	090200	1831875	881	881	881	881	0
574	20241202	090100	1831875	881	881	881	881	100
575	20241202	090000	1743775	897	898	898	897	1942