KissMeData/030350/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191400	178239749	957	957	957	957	2429
3	20241205	191300	178239749	957	957	957	957	0
4	20241205	191200	178239749	957	957	957	957	0
5	20241205	191100	178239749	957	957	957	957	0
6	20241205	191000	178239749	957	957	957	957	0
7	20241205	190900	178239749	957	957	957	957	0
8	20241205	190800	178239749	957	957	957	957	0
9	20241205	190700	178239749	957	957	957	957	0
10	20241205	190600	178239749	957	957	957	957	0
11	20241205	190500	178239749	957	957	957	957	0
12	20241205	190400	178239749	957	957	957	957	0
13	20241205	190300	178239749	957	957	957	957	0
14	20241205	190200	178239749	957	957	957	957	0
15	20241205	190100	178239749	957	957	957	957	0
16	20241205	190000	178239749	957	957	957	957	0
17	20241205	185900	178239749	957	957	957	957	0
18	20241205	185800	178239749	957	957	957	957	0
19	20241205	185700	178239749	957	957	957	957	0
20	20241205	185600	178239749	957	957	957	957	0
21	20241205	185500	178239749	957	957	957	957	0
22	20241205	185400	178239749	957	957	957	957	0
23	20241205	185300	178239749	957	957	957	957	0
24	20241205	185200	178239749	957	957	957	957	0
25	20241205	185100	178239749	957	957	957	957	0
26	20241205	185000	178239749	957	957	957	957	0
27	20241205	184900	178239749	957	957	957	957	0
28	20241205	184800	178239749	957	957	957	957	0
29	20241205	184700	178239749	957	957	957	957	0
30	20241205	184600	178239749	957	957	957	957	0
31	20241205	184500	178239749	957	957	957	957	0
32	20241205	184400	178239749	957	957	957	957	2429
33	20241205	184300	178239749	957	957	957	957	0
34	20241205	184200	178239749	957	957	957	957	0
35	20241205	184100	178239749	957	957	957	957	0
36	20241205	184000	178239749	957	957	957	957	0
37	20241205	183900	178239749	957	957	957	957	0
38	20241205	183800	178239749	957	957	957	957	0
39	20241205	183700	178239749	957	957	957	957	0
40	20241205	183600	178239749	957	957	957	957	0
41	20241205	183500	178239749	957	957	957	957	0
42	20241205	183400	178239749	957	957	957	957	0
43	20241205	183300	178239749	957	957	957	957	0
44	20241205	183200	178239749	957	957	957	957	0
45	20241205	183100	178239749	957	957	957	957	0
46	20241205	183000	178239749	957	957	957	957	0
47	20241205	182900	178239749	957	957	957	957	0
48	20241205	182800	178239749	957	957	957	957	0
49	20241205	182700	178239749	957	957	957	957	0
50	20241205	182600	178239749	957	957	957	957	0
51	20241205	182500	178239749	957	957	957	957	0
52	20241205	182400	178239749	957	957	957	957	0
53	20241205	182300	178239749	957	957	957	957	0
54	20241205	182200	178239749	957	957	957	957	0
55	20241205	182100	178239749	957	957	957	957	0
56	20241205	182000	178239749	957	957	957	957	0
57	20241205	181900	178239749	957	957	957	957	0
58	20241205	181800	178239749	957	957	957	957	0
59	20241205	181700	178239749	957	957	957	957	0
60	20241205	181600	178239749	957	957	957	957	0
61	20241205	181500	178239749	957	957	957	957	0
62	20241205	181400	178239749	957	957	957	957	2429
63	20241205	181300	178239749	957	957	957	957	0
64	20241205	181200	178239749	957	957	957	957	0
65	20241205	181100	178239749	957	957	957	957	0
66	20241205	181000	178239749	957	957	957	957	0
67	20241205	180900	178239749	957	957	957	957	0
68	20241205	180800	178239749	957	957	957	957	0
69	20241205	180700	178239749	957	957	957	957	0
70	20241205	180600	178239749	957	957	957	957	0
71	20241205	180500	178239749	957	957	957	957	0
72	20241205	180400	178239749	957	957	957	957	0
73	20241205	180300	178239749	957	957	957	957	0
74	20241205	180200	178239749	957	957	957	957	0
75	20241205	180100	178239749	957	957	957	957	0
76	20241205	180000	178239749	957	957	957	957	0
77	20241205	175900	178239749	957	957	957	957	0
78	20241205	175800	178239749	957	957	957	957	0
79	20241205	175700	178239749	957	957	957	957	0
80	20241205	175600	178239749	957	957	957	957	0
81	20241205	175500	178239749	957	957	957	957	0
82	20241205	175400	178239749	957	957	957	957	0
83	20241205	175300	178239749	957	957	957	957	0
84	20241205	175200	178239749	957	957	957	957	0
85	20241205	175100	178239749	957	957	957	957	0
86	20241205	175000	178239749	957	957	957	957	0
87	20241205	174900	178239749	957	957	957	957	0
88	20241205	174800	178239749	957	957	957	957	0
89	20241205	174700	178239749	957	957	957	957	0
90	20241205	174600	178239749	957	957	957	957	0
91	20241205	174500	178239749	957	957	957	957	0
92	20241205	174400	178239749	957	957	957	957	2429
93	20241205	174300	178239749	957	957	957	957	0
94	20241205	174200	178239749	957	957	957	957	0
95	20241205	174100	178239749	957	957	957	957	0
96	20241205	174000	178239749	957	957	957	957	0
97	20241205	173900	178239749	957	957	957	957	0
98	20241205	173800	178239749	957	957	957	957	0
99	20241205	173700	178239749	957	957	957	957	0
100	20241205	173600	178239749	957	957	957	957	0
101	20241205	173500	178239749	957	957	957	957	0
102	20241205	173400	178239749	957	957	957	957	0
103	20241205	173300	178239749	957	957	957	957	0
104	20241205	173200	178239749	957	957	957	957	0
105	20241205	173100	178239749	957	957	957	957	0
106	20241205	173000	178239749	957	957	957	957	0
107	20241205	172900	178239749	957	957	957	957	0
108	20241205	172800	178239749	957	957	957	957	0
109	20241205	172700	178239749	957	957	957	957	0
110	20241205	172600	178239749	957	957	957	957	0
111	20241205	172500	178239749	957	957	957	957	0
112	20241205	172400	178239749	957	957	957	957	0
113	20241205	172300	178239749	957	957	957	957	0
114	20241205	172200	178239749	957	957	957	957	0
115	20241205	172100	178239749	957	957	957	957	0
116	20241205	172000	178239749	957	957	957	957	0
117	20241205	171900	178239749	957	957	957	957	0
118	20241205	171800	178239749	957	957	957	957	0
119	20241205	171700	178239749	957	957	957	957	0
120	20241205	171600	178239749	957	957	957	957	0
121	20241205	171500	178239749	957	957	957	957	0
122	20241205	171400	178239749	957	957	957	957	2429
123	20241205	171300	178239749	957	957	957	957	0
124	20241205	171200	178239749	957	957	957	957	0
125	20241205	171100	178239749	957	957	957	957	0
126	20241205	171000	178239749	957	957	957	957	0
127	20241205	170900	178239749	957	957	957	957	0
128	20241205	170800	178239749	957	957	957	957	0
129	20241205	170700	178239749	957	957	957	957	0
130	20241205	170600	178239749	957	957	957	957	0
131	20241205	170500	178239749	957	957	957	957	0
132	20241205	170400	178239749	957	957	957	957	0
133	20241205	170300	178239749	957	957	957	957	0
134	20241205	170200	178239749	957	957	957	957	0
135	20241205	170100	178239749	957	957	957	957	0
136	20241205	170000	178239749	957	957	957	957	0
137	20241205	165900	178239749	957	957	957	957	0
138	20241205	165800	178239749	957	957	957	957	0
139	20241205	165700	178239749	957	957	957	957	0
140	20241205	165600	178239749	957	957	957	957	0
141	20241205	165500	178239749	957	957	957	957	0
142	20241205	165400	178239749	957	957	957	957	0
143	20241205	165300	178239749	957	957	957	957	0
144	20241205	165200	178239749	957	957	957	957	0
145	20241205	165100	178239749	957	957	957	957	0
146	20241205	165000	178239749	957	957	957	957	0
147	20241205	164900	178239749	957	957	957	957	0
148	20241205	164800	178239749	957	957	957	957	0
149	20241205	164700	178239749	957	957	957	957	0
150	20241205	164600	178239749	957	957	957	957	0
151	20241205	164500	178239749	957	957	957	957	0
152	20241205	164400	178239749	957	957	957	957	2429
153	20241205	164300	178239749	957	957	957	957	0
154	20241205	164200	178239749	957	957	957	957	0
155	20241205	164100	178239749	957	957	957	957	0
156	20241205	164000	178239749	957	957	957	957	0
157	20241205	163900	178239749	957	957	957	957	0
158	20241205	163800	178239749	957	957	957	957	0
159	20241205	163700	178239749	957	957	957	957	0
160	20241205	163600	178239749	957	957	957	957	0
161	20241205	163500	178239749	957	957	957	957	0
162	20241205	163400	178239749	957	957	957	957	0
163	20241205	163300	178239749	957	957	957	957	0
164	20241205	163200	178239749	957	957	957	957	0
165	20241205	163100	178239749	957	957	957	957	0
166	20241205	163000	178239749	957	957	957	957	0
167	20241205	162900	178239749	957	957	957	957	0
168	20241205	162800	178239749	957	957	957	957	0
169	20241205	162700	178239749	957	957	957	957	0
170	20241205	162600	178239749	957	957	957	957	0
171	20241205	162500	178239749	957	957	957	957	0
172	20241205	162400	178239749	957	957	957	957	0
173	20241205	162300	178239749	957	957	957	957	0
174	20241205	162200	178239749	957	957	957	957	0
175	20241205	162100	178239749	957	957	957	957	0
176	20241205	162000	178239749	957	957	957	957	0
177	20241205	161900	178239749	957	957	957	957	0
178	20241205	161800	178239749	957	957	957	957	0
179	20241205	161700	178239749	957	957	957	957	0
180	20241205	161600	178239749	957	957	957	957	0
181	20241205	161500	178239749	957	957	957	957	0
182	20241205	161400	178239749	957	957	957	957	2429
183	20241205	161300	178239749	957	957	957	957	0
184	20241205	161200	178239749	957	957	957	957	0
185	20241205	161100	178239749	957	957	957	957	0
186	20241205	161000	178239749	957	957	957	957	0
187	20241205	160900	178239749	957	957	957	957	0
188	20241205	160800	178239749	957	957	957	957	0
189	20241205	160700	178239749	957	957	957	957	0
190	20241205	160600	178239749	957	957	957	957	0
191	20241205	160500	178239749	957	957	957	957	0
192	20241205	160400	178239749	957	957	957	957	0
193	20241205	160300	178239749	957	957	957	957	0
194	20241205	160200	178239749	957	957	957	957	0
195	20241205	160100	178239749	957	957	957	957	0
196	20241205	160000	178239749	957	957	957	957	0
197	20241205	155900	178239749	957	957	957	957	0
198	20241205	155800	178239749	957	957	957	957	0
199	20241205	155700	178239749	957	957	957	957	0
200	20241205	155600	178239749	957	957	957	957	0
201	20241205	155500	178239749	957	957	957	957	0
202	20241205	155400	178239749	957	957	957	957	0
203	20241205	155300	178239749	957	957	957	957	0
204	20241205	155200	178239749	957	957	957	957	0
205	20241205	155100	178239749	957	957	957	957	0
206	20241205	155000	178239749	957	957	957	957	0
207	20241205	154900	178239749	957	957	957	957	0
208	20241205	154800	178239749	957	957	957	957	0
209	20241205	154700	178239749	957	957	957	957	0
210	20241205	154600	178239749	957	957	957	957	0
211	20241205	154500	178239749	957	957	957	957	0
212	20241205	154400	178239749	957	957	957	957	2429
213	20241205	154300	178239749	957	957	957	957	0
214	20241205	154200	178239749	957	957	957	957	0
215	20241205	154100	178239749	957	957	957	957	0
216	20241205	154000	178239749	957	957	957	957	0
217	20241205	153900	178239749	957	957	957	957	0
218	20241205	153800	178239749	957	957	957	957	0
219	20241205	153700	178239749	957	957	957	957	0
220	20241205	153600	178239749	957	957	957	957	0
221	20241205	153500	178239749	957	957	957	957	0
222	20241205	153400	178239749	957	957	957	957	0
223	20241205	153300	178239749	957	957	957	957	0
224	20241205	153200	178239749	957	957	957	957	0
225	20241205	153100	178239749	957	957	957	957	0
226	20241205	153000	178239749	957	957	957	957	2429
227	20241205	152900	175915196	957	957	957	957	0
228	20241205	152800	175915196	957	957	957	957	0
229	20241205	152700	175915196	957	957	957	957	0
230	20241205	152600	175915196	957	957	957	957	0
231	20241205	152500	175915196	957	957	957	957	0
232	20241205	152400	175915196	957	957	957	957	0
233	20241205	152300	175915196	957	957	957	957	0
234	20241205	152200	175915196	957	957	957	957	0
235	20241205	152100	175915196	957	957	957	957	0
236	20241205	152000	175915196	957	957	957	957	0
237	20241205	151900	175915196	957	958	958	957	557
238	20241205	151800	175382040	958	958	958	958	100
239	20241205	151700	175286240	958	958	958	958	100
240	20241205	151600	175190440	958	958	958	958	100
241	20241205	151500	175094640	952	952	952	952	0
242	20241205	151400	175094640	952	952	952	952	0
243	20241205	151300	175094640	952	953	953	952	232
244	20241205	151200	174873550	954	955	955	954	382
245	20241205	151100	174508974	955	955	955	955	563
246	20241205	151000	173971309	961	961	961	961	12
247	20241205	150900	173959777	961	961	961	961	5
248	20241205	150800	173954972	961	961	961	961	92
249	20241205	150700	173866560	955	959	959	955	1075
250	20241205	150600	172838180	961	961	961	961	0
251	20241205	150500	172838180	961	961	961	961	0
252	20241205	150400	172838180	961	961	961	961	10
253	20241205	150300	172828570	961	961	961	961	33
254	20241205	150200	172796857	959	959	959	959	0
255	20241205	150100	172796857	959	959	959	959	0
256	20241205	150000	172796857	959	959	959	959	0
257	20241205	145900	172796857	959	959	959	959	0
258	20241205	145800	172796857	959	959	959	959	0
259	20241205	145700	172796857	959	962	962	959	2503
260	20241205	145600	170392340	961	961	961	961	0
261	20241205	145500	170392340	961	961	961	961	0
262	20241205	145400	170392340	961	961	961	961	1000
263	20241205	145300	169431340	961	961	961	961	0
264	20241205	145200	169431340	961	961	961	961	0
265	20241205	145100	169431340	961	961	961	961	0
266	20241205	145000	169431340	961	961	961	961	368
267	20241205	144900	169077692	961	961	961	961	0
268	20241205	144800	169077692	961	961	962	961	21
269	20241205	144700	169057493	961	961	961	961	0
270	20241205	144600	169057493	961	961	961	961	1064
271	20241205	144500	168034989	961	961	961	961	36
272	20241205	144400	168000393	962	962	962	962	180
273	20241205	144300	167827233	962	961	962	961	1193
274	20241205	144200	166680675	961	963	963	961	540
275	20241205	144100	166161300	963	963	963	963	258
276	20241205	144000	165912846	963	963	963	963	401
277	20241205	143900	165526683	962	962	962	962	151
278	20241205	143800	165381421	962	963	963	962	374
279	20241205	143700	165021579	962	962	962	962	574
280	20241205	143600	164469391	963	963	963	963	150
281	20241205	143500	164324941	963	963	963	963	27
282	20241205	143400	164298940	963	962	963	962	1362
283	20241205	143300	162987424	963	962	963	962	111
284	20241205	143200	162880621	963	962	963	962	46
285	20241205	143100	162836341	962	962	963	962	674
286	20241205	143000	162187903	962	962	962	962	25
287	20241205	142900	162163853	962	963	963	962	15
288	20241205	142800	162149421	962	962	963	961	467
289	20241205	142700	161699797	963	963	964	962	205
290	20241205	142600	161502314	963	962	963	962	23
291	20241205	142500	161480171	963	963	963	963	9
292	20241205	142400	161471504	963	963	963	962	9
293	20241205	142300	161462844	964	964	964	964	0
294	20241205	142200	161462844	964	964	964	964	0
295	20241205	142100	161462844	964	964	964	964	10
296	20241205	142000	161453204	964	964	964	964	0
297	20241205	141900	161453204	964	964	964	960	8
298	20241205	141800	161445504	964	964	964	964	5
299	20241205	141700	161440684	964	963	964	963	4
300	20241205	141600	161436830	963	963	964	960	121
301	20241205	141500	161320309	963	963	963	960	8
302	20241205	141400	161312611	963	960	963	960	11
303	20241205	141300	161302048	963	962	963	959	497
304	20241205	141200	160825334	962	962	962	962	24
305	20241205	141100	160802246	962	962	962	962	43
306	20241205	141000	160760880	962	962	962	962	1
307	20241205	140900	160759918	961	961	961	961	12
308	20241205	140800	160748386	962	962	962	962	0
309	20241205	140700	160748386	962	962	962	962	3
310	20241205	140600	160745500	960	960	960	960	440
311	20241205	140500	160323100	960	961	961	960	500
312	20241205	140400	159842980	962	962	962	962	0
313	20241205	140300	159842980	962	962	962	962	0
314	20241205	140200	159842980	962	962	962	962	1
315	20241205	140100	159842018	962	962	962	962	11
316	20241205	140000	159831436	962	964	964	962	86
317	20241205	135900	159748534	964	964	964	964	15
318	20241205	135800	159734074	964	961	964	961	136
319	20241205	135700	159603109	961	961	961	961	60
320	20241205	135600	159545449	960	959	960	959	390
321	20241205	135500	159171350	959	960	960	959	152
322	20241205	135400	159025462	960	960	960	960	0
323	20241205	135300	159025462	960	960	960	960	0
324	20241205	135200	159025462	960	960	960	960	104
325	20241205	135100	158925622	960	959	960	959	98
326	20241205	135000	158831543	959	959	959	959	2
327	20241205	134900	158829625	959	958	959	958	217
328	20241205	134800	158621732	958	958	958	958	0
329	20241205	134700	158621732	958	958	958	958	0
330	20241205	134600	158621732	958	958	958	958	527
331	20241205	134500	158116866	959	959	959	959	1
332	20241205	134400	158115907	960	960	960	960	0
333	20241205	134300	158115907	960	959	960	959	10
334	20241205	134200	158106308	960	958	960	958	501
335	20241205	134100	157625850	959	958	959	958	9
336	20241205	134000	157617220	957	955	958	955	2132
337	20241205	133900	155577020	956	955	956	955	16
338	20241205	133800	155561726	955	954	956	954	885
339	20241205	133700	154716253	954	953	954	953	14
340	20241205	133600	154702910	953	952	953	952	435
341	20241205	133500	154288789	952	952	952	952	367
342	20241205	133400	153939405	952	952	952	952	4
343	20241205	133300	153935597	951	951	951	951	2
344	20241205	133200	153933695	951	950	951	950	32
345	20241205	133100	153903293	950	950	950	950	0
346	20241205	133000	153903293	950	950	950	950	280
347	20241205	132900	153637293	950	950	950	950	0
348	20241205	132800	153637293	950	950	950	950	421
349	20241205	132700	153237343	950	950	950	950	0
350	20241205	132600	153237343	950	950	950	950	0
351	20241205	132500	153237343	950	950	952	950	760
352	20241205	132400	152515291	950	953	953	950	635
353	20241205	132300	151910905	953	952	953	952	1787
354	20241205	132200	150207895	953	951	953	951	380
355	20241205	132100	149845774	950	946	950	946	1005
356	20241205	132000	148892034	952	951	952	941	1071
357	20241205	131900	147880391	951	952	952	951	128
358	20241205	131800	147758543	952	946	952	946	4602
359	20241205	131700	143394529	945	945	947	943	1573
360	20241205	131600	141906951	941	943	947	940	4433
361	20241205	131500	137732421	942	956	956	940	6049
362	20241205	131400	131992526	956	958	958	956	557
363	20241205	131300	131459951	960	959	960	958	535
364	20241205	131200	130946451	960	960	960	960	1
365	20241205	131100	130945491	959	959	959	959	5
366	20241205	131000	130940696	960	963	963	960	1982
367	20241205	130900	129037027	964	964	964	964	30
368	20241205	130800	129008107	961	966	966	961	500
369	20241205	130700	128526571	966	966	966	966	0
370	20241205	130600	128526571	966	966	966	966	23
371	20241205	130500	128504353	966	966	966	966	0
372	20241205	130400	128504353	966	968	968	966	800
373	20241205	130300	127730829	969	970	970	969	2787
374	20241205	130200	125027480	970	971	971	970	1037
375	20241205	130100	124020580	971	971	971	971	1206
376	20241205	130000	122849554	971	972	972	971	446
377	20241205	125900	122416438	974	974	974	974	0
378	20241205	125800	122416438	974	974	974	974	0
379	20241205	125700	122416438	974	974	974	974	0
380	20241205	125600	122416438	974	974	974	974	1
381	20241205	125500	122415464	974	974	974	974	0
382	20241205	125400	122415464	974	972	974	970	7069
383	20241205	125300	115546957	974	973	974	972	9016
384	20241205	125200	106774937	974	974	974	974	1000
385	20241205	125100	105800937	974	973	974	973	2197
386	20241205	125000	103662159	974	974	974	974	583
387	20241205	124900	103094317	974	974	974	974	31
388	20241205	124800	103064123	973	973	973	973	388
389	20241205	124700	102686599	976	976	976	976	0
390	20241205	124600	102686599	976	976	976	976	1
391	20241205	124500	102685623	974	974	974	974	540
392	20241205	124400	102159663	974	974	974	974	111
393	20241205	124300	102051549	974	974	974	974	40
394	20241205	124200	102012589	974	974	974	974	187
395	20241205	124100	101830451	975	975	975	975	33
396	20241205	124000	101798276	977	977	977	977	5
397	20241205	123900	101793391	977	977	977	977	0
398	20241205	123800	101793391	977	977	977	977	10
399	20241205	123700	101783621	977	977	977	977	0
400	20241205	123600	101783621	977	977	977	977	0
401	20241205	123500	101783621	977	977	977	977	3
402	20241205	123400	101780690	972	972	972	972	0
403	20241205	123300	101780690	972	976	976	972	1515
404	20241205	123200	100306326	978	978	978	978	0
405	20241205	123100	100306326	978	978	978	978	3
406	20241205	123000	100303392	978	978	978	978	2
407	20241205	122900	100301436	976	976	976	976	88
408	20241205	122800	100215548	978	978	978	978	0
409	20241205	122700	100215548	978	978	978	978	2
410	20241205	122600	100213592	976	978	978	976	252
411	20241205	122500	99967636	977	977	977	977	0
412	20241205	122400	99967636	977	977	977	977	6
413	20241205	122300	99961774	977	977	977	977	44
414	20241205	122200	99918786	975	975	975	975	0
415	20241205	122100	99918786	975	975	975	975	0
416	20241205	122000	99918786	975	975	975	975	4
417	20241205	121900	99914886	975	975	975	975	1
418	20241205	121800	99913911	972	972	972	972	0
419	20241205	121700	99913911	972	976	976	972	1156
420	20241205	121600	98788468	986	985	986	985	205
421	20241205	121500	98586538	985	985	985	985	29
422	20241205	121400	98557973	985	983	985	983	667
423	20241205	121300	97901721	983	972	983	972	1713
424	20241205	121200	96227760	973	975	975	973	1000
425	20241205	121100	95254687	984	980	984	980	43
426	20241205	121000	95212501	980	975	980	975	167
427	20241205	120900	95048931	975	975	985	975	223
428	20241205	120800	94831254	975	985	986	975	5326
429	20241205	120700	89632933	984	977	984	977	1050
430	20241205	120600	88600833	983	983	983	983	11
431	20241205	120500	88590020	983	977	983	977	83
432	20241205	120400	88508683	983	976	983	975	1284
433	20241205	120300	87254576	977	977	977	976	410
434	20241205	120200	86854260	980	980	980	976	344
435	20241205	120100	86517612	980	975	980	974	872
436	20241205	120000	85665935	975	980	980	975	583
437	20241205	115900	85096433	980	980	980	980	810
438	20241205	115800	84302633	980	980	980	980	20
439	20241205	115700	84283033	978	979	980	978	645
440	20241205	115600	83651994	979	980	980	979	697
441	20241205	115500	82969083	980	980	980	980	0
442	20241205	115400	82969083	980	980	980	980	10
443	20241205	115300	82959283	980	980	980	980	214
444	20241205	115200	82749563	980	980	980	980	0
445	20241205	115100	82749563	980	981	981	980	91
446	20241205	115000	82660350	980	980	980	980	0
447	20241205	114900	82660350	980	984	984	980	2011
448	20241205	114800	80685948	984	984	984	984	0
449	20241205	114700	80685948	984	984	984	984	941
450	20241205	114600	79760004	988	988	988	988	0
451	20241205	114500	79760004	988	988	988	988	0
452	20241205	114400	79760004	988	988	988	988	500
453	20241205	114300	79266004	989	989	989	989	0
454	20241205	114200	79266004	989	989	989	989	0
455	20241205	114100	79266004	989	989	989	989	0
456	20241205	114000	79266004	989	989	989	989	200
457	20241205	113900	79068204	989	989	989	989	0
458	20241205	113800	79068204	989	989	989	989	0
459	20241205	113700	79068204	989	989	989	989	3
460	20241205	113600	79065237	989	989	989	989	2
461	20241205	113500	79063259	983	983	983	983	97
462	20241205	113400	78967908	989	989	989	989	0
463	20241205	113300	78967908	989	989	989	989	1
464	20241205	113200	78966919	989	989	989	989	1
465	20241205	113100	78965930	983	983	984	983	764
466	20241205	113000	78214418	984	984	984	984	536
467	20241205	112900	77686994	984	984	984	984	105
468	20241205	112800	77583674	984	986	986	984	239
469	20241205	112700	77348429	988	988	988	988	3
470	20241205	112600	77345465	988	988	988	988	100
471	20241205	112500	77246665	990	990	990	990	126
472	20241205	112400	77121925	990	990	990	990	0
473	20241205	112300	77121925	990	989	990	987	154
474	20241205	112200	76969583	988	988	988	988	119
475	20241205	112100	76852011	987	988	988	987	39
476	20241205	112000	76813517	985	985	985	985	0
477	20241205	111900	76813517	985	989	989	985	32
478	20241205	111800	76781953	984	984	984	984	0
479	20241205	111700	76781953	984	984	984	984	0
480	20241205	111600	76781953	984	985	985	984	21
481	20241205	111500	76761279	990	990	990	990	0
482	20241205	111400	76761279	990	989	990	989	201
483	20241205	111300	76562489	990	990	990	990	0
484	20241205	111200	76562489	990	990	990	990	3
485	20241205	111100	76559519	990	990	990	990	0
486	20241205	111000	76559519	990	989	990	989	20
487	20241205	110900	76539729	989	989	989	989	150
488	20241205	110800	76391379	988	988	988	988	200
489	20241205	110700	76193779	984	988	988	984	54
490	20241205	110600	76140431	988	988	988	988	4
491	20241205	110500	76136479	982	983	983	982	864
492	20241205	110400	75288030	982	982	982	982	0
493	20241205	110300	75288030	982	982	982	982	100
494	20241205	110200	75189830	982	982	982	982	0
495	20241205	110100	75189830	982	982	982	982	178
496	20241205	110000	75015034	982	982	982	982	100
497	20241205	105900	74916834	982	982	982	982	390
498	20241205	105800	74533854	982	982	982	982	40
499	20241205	105700	74494574	982	983	983	982	609
500	20241205	105600	73896517	982	982	982	982	1
501	20241205	105500	73895535	983	983	983	983	31
502	20241205	105400	73865062	983	983	983	983	50
503	20241205	105300	73815912	983	983	983	983	228
504	20241205	105200	73591788	983	984	984	983	160
505	20241205	105100	73434434	983	984	984	983	500
506	20241205	105000	72942901	991	991	991	991	100
507	20241205	104900	72843801	991	984	992	984	261
508	20241205	104800	72585509	984	991	992	984	350
509	20241205	104700	72240440	984	983	992	983	572
510	20241205	104600	71676642	984	984	984	984	180
511	20241205	104500	71499522	984	984	984	984	550
512	20241205	104400	70958322	984	984	984	984	400
513	20241205	104300	70564722	984	986	986	984	166
514	20241205	104200	70401178	984	986	986	984	1011
515	20241205	104100	69405757	985	984	985	984	1213
516	20241205	104000	68211952	985	985	985	985	593
517	20241205	103900	67627847	985	985	985	985	108
518	20241205	103800	67521467	985	985	985	985	40
519	20241205	103700	67482067	985	985	985	985	121
520	20241205	103600	67362882	985	985	985	985	881
521	20241205	103500	66495097	986	986	986	986	39
522	20241205	103400	66456643	985	986	986	985	1161
523	20241205	103300	65312897	986	986	986	986	124
524	20241205	103200	65190633	986	989	989	986	500
525	20241205	103100	64696961	989	991	991	989	2242
526	20241205	103000	62476753	992	992	992	992	0
527	20241205	102900	62476753	992	991	992	991	7
528	20241205	102800	62469815	991	991	992	991	275
529	20241205	102700	62197281	991	992	992	991	351
530	20241205	102600	61849289	992	992	992	992	0
531	20241205	102500	61849289	992	992	992	992	0
532	20241205	102400	61849289	992	992	992	992	45
533	20241205	102300	61804649	992	992	992	992	160
534	20241205	102200	61645929	992	992	992	992	50
535	20241205	102100	61596329	991	992	992	991	185
536	20241205	102000	61412909	993	993	993	993	0
537	20241205	101900	61412909	993	993	993	993	0
538	20241205	101800	61412909	993	993	993	993	57
539	20241205	101700	61356308	993	998	998	993	144
540	20241205	101600	61213101	998	992	998	992	64
541	20241205	101500	61149479	992	992	992	992	11
542	20241205	101400	61138567	997	997	997	997	8
543	20241205	101300	61130591	997	997	997	997	30
544	20241205	101200	61100681	998	997	998	997	799
545	20241205	101100	60303479	998	998	998	998	0
546	20241205	101000	60303479	998	997	998	997	2011
547	20241205	100900	58296604	997	997	997	997	94
548	20241205	100800	58202886	997	997	997	997	113
549	20241205	100700	58090225	998	995	998	995	216
550	20241205	100600	57874884	998	991	998	991	1245
551	20241205	100500	56636100	991	991	991	991	41
552	20241205	100400	56595469	988	991	991	988	31
553	20241205	100300	56564791	991	991	991	991	0
554	20241205	100200	56564791	991	989	991	988	750
555	20241205	100100	55823751	989	989	989	989	1
556	20241205	100000	55822762	992	992	992	992	10
557	20241205	095900	55812842	991	991	991	991	5
558	20241205	095800	55807887	991	991	991	991	110
559	20241205	095700	55698877	989	989	989	989	29
560	20241205	095600	55670196	989	989	989	989	60
561	20241205	095500	55610856	989	988	989	985	173
562	20241205	095400	55440149	989	992	994	989	425
563	20241205	095300	55018754	992	992	993	992	20
564	20241205	095200	54998913	992	992	992	992	93
565	20241205	095100	54906657	992	992	992	992	102
566	20241205	095000	54805473	992	992	992	992	101
567	20241205	094900	54705281	990	990	990	990	108
568	20241205	094800	54598361	990	991	991	990	406
569	20241205	094700	54196364	990	990	990	990	50
570	20241205	094600	54146864	989	989	989	989	43
571	20241205	094500	54104337	989	988	989	988	149
572	20241205	094400	53957116	988	991	991	988	52
573	20241205	094300	53905697	991	992	992	990	41
574	20241205	094200	53865065	990	992	992	990	80
575	20241205	094100	53785789	992	992	992	992	12
576	20241205	094000	53773885	992	990	992	990	228
577	20241205	093900	53548145	992	991	992	991	309
578	20241205	093800	53241667	992	985	992	985	699
579	20241205	093700	52552251	985	984	985	984	116
580	20241205	093600	52437992	983	983	983	983	0
581	20241205	093500	52437992	983	984	984	983	140
582	20241205	093400	52300362	985	983	985	982	265
583	20241205	093300	52039872	985	984	985	984	188
584	20241205	093200	51854742	985	981	985	981	537
585	20241205	093100	51326499	981	981	981	981	50
586	20241205	093000	51277449	980	983	983	980	146
587	20241205	092900	51133934	980	981	983	975	1002
588	20241205	092800	50155886	984	981	984	981	10609
589	20241205	092700	39717427	981	981	981	981	1
590	20241205	092600	39716446	976	983	983	975	750
591	20241205	092500	38984285	983	983	983	983	1
592	20241205	092400	38983302	975	984	984	975	106
593	20241205	092300	38879867	984	976	984	976	101
594	20241205	092200	38781283	976	984	984	976	1011
595	20241205	092100	37793337	979	981	984	979	84
596	20241205	092000	37710987	984	984	984	984	1
597	20241205	091900	37710003	984	984	984	984	7
598	20241205	091800	37703115	979	979	979	979	116
599	20241205	091700	37589551	980	984	984	978	10360
600	20241205	091600	27436186	982	984	984	982	132
601	20241205	091500	27306343	984	984	984	984	19
602	20241205	091400	27287647	984	982	984	982	5010
603	20241205	091300	22358363	981	982	982	981	273
604	20241205	091200	22090338	983	985	985	980	3397
605	20241205	091100	18759768	989	989	989	989	0
606	20241205	091000	18759768	989	985	989	985	146
607	20241205	090900	18615446	981	983	983	981	209
608	20241205	090800	18410375	981	981	981	981	0
609	20241205	090700	18410375	981	984	984	980	1175
610	20241205	090600	17258102	985	981	985	980	1189
611	20241205	090500	16092727	979	979	980	979	1205
612	20241205	090400	14913011	975	989	989	971	1440
613	20241205	090300	13501527	990	991	991	990	5362
614	20241205	090200	8193076	992	990	993	990	140
615	20241205	090100	8054376	990	995	995	990	3551
616	20241205	090000	4527624	995	991	995	991	4568