KissMeData/031820/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191500	65801057	498	498	498	498	4392
3	20241205	191400	65801057	498	498	498	498	0
4	20241205	191300	65801057	498	498	498	498	0
5	20241205	191200	65801057	498	498	498	498	0
6	20241205	191100	65801057	498	498	498	498	0
7	20241205	191000	65801057	498	498	498	498	0
8	20241205	190900	65801057	498	498	498	498	0
9	20241205	190800	65801057	498	498	498	498	0
10	20241205	190700	65801057	498	498	498	498	0
11	20241205	190600	65801057	498	498	498	498	0
12	20241205	190500	65801057	498	498	498	498	0
13	20241205	190400	65801057	498	498	498	498	0
14	20241205	190300	65801057	498	498	498	498	0
15	20241205	190200	65801057	498	498	498	498	0
16	20241205	190100	65801057	498	498	498	498	0
17	20241205	190000	65801057	498	498	498	498	0
18	20241205	185900	65801057	498	498	498	498	0
19	20241205	185800	65801057	498	498	498	498	0
20	20241205	185700	65801057	498	498	498	498	0
21	20241205	185600	65801057	498	498	498	498	0
22	20241205	185500	65801057	498	498	498	498	0
23	20241205	185400	65801057	498	498	498	498	0
24	20241205	185300	65801057	498	498	498	498	0
25	20241205	185200	65801057	498	498	498	498	0
26	20241205	185100	65801057	498	498	498	498	0
27	20241205	185000	65801057	498	498	498	498	0
28	20241205	184900	65801057	498	498	498	498	0
29	20241205	184800	65801057	498	498	498	498	0
30	20241205	184700	65801057	498	498	498	498	0
31	20241205	184600	65801057	498	498	498	498	0
32	20241205	184500	65801057	498	498	498	498	4392
33	20241205	184400	65801057	498	498	498	498	0
34	20241205	184300	65801057	498	498	498	498	0
35	20241205	184200	65801057	498	498	498	498	0
36	20241205	184100	65801057	498	498	498	498	0
37	20241205	184000	65801057	498	498	498	498	0
38	20241205	183900	65801057	498	498	498	498	0
39	20241205	183800	65801057	498	498	498	498	0
40	20241205	183700	65801057	498	498	498	498	0
41	20241205	183600	65801057	498	498	498	498	0
42	20241205	183500	65801057	498	498	498	498	0
43	20241205	183400	65801057	498	498	498	498	0
44	20241205	183300	65801057	498	498	498	498	0
45	20241205	183200	65801057	498	498	498	498	0
46	20241205	183100	65801057	498	498	498	498	0
47	20241205	183000	65801057	498	498	498	498	0
48	20241205	182900	65801057	498	498	498	498	0
49	20241205	182800	65801057	498	498	498	498	0
50	20241205	182700	65801057	498	498	498	498	0
51	20241205	182600	65801057	498	498	498	498	0
52	20241205	182500	65801057	498	498	498	498	0
53	20241205	182400	65801057	498	498	498	498	0
54	20241205	182300	65801057	498	498	498	498	0
55	20241205	182200	65801057	498	498	498	498	0
56	20241205	182100	65801057	498	498	498	498	0
57	20241205	182000	65801057	498	498	498	498	0
58	20241205	181900	65801057	498	498	498	498	0
59	20241205	181800	65801057	498	498	498	498	0
60	20241205	181700	65801057	498	498	498	498	0
61	20241205	181600	65801057	498	498	498	498	0
62	20241205	181500	65801057	498	498	498	498	4392
63	20241205	181400	65801057	498	498	498	498	0
64	20241205	181300	65801057	498	498	498	498	0
65	20241205	181200	65801057	498	498	498	498	0
66	20241205	181100	65801057	498	498	498	498	0
67	20241205	181000	65801057	498	498	498	498	0
68	20241205	180900	65801057	498	498	498	498	0
69	20241205	180800	65801057	498	498	498	498	0
70	20241205	180700	65801057	498	498	498	498	0
71	20241205	180600	65801057	498	498	498	498	0
72	20241205	180500	65801057	498	498	498	498	0
73	20241205	180400	65801057	498	498	498	498	0
74	20241205	180300	65801057	498	498	498	498	0
75	20241205	180200	65801057	498	498	498	498	0
76	20241205	180100	65801057	498	498	498	498	0
77	20241205	180000	65801057	498	498	498	498	0
78	20241205	175900	65801057	498	498	498	498	0
79	20241205	175800	65801057	498	498	498	498	0
80	20241205	175700	65801057	498	498	498	498	0
81	20241205	175600	65801057	498	498	498	498	0
82	20241205	175500	65801057	498	498	498	498	0
83	20241205	175400	65801057	498	498	498	498	0
84	20241205	175300	65801057	498	498	498	498	0
85	20241205	175200	65801057	498	498	498	498	0
86	20241205	175100	65801057	498	498	498	498	0
87	20241205	175000	65801057	498	498	498	498	0
88	20241205	174900	65801057	498	498	498	498	0
89	20241205	174800	65801057	498	498	498	498	0
90	20241205	174700	65801057	498	498	498	498	0
91	20241205	174600	65801057	498	498	498	498	0
92	20241205	174500	65801057	498	498	498	498	4392
93	20241205	174400	65801057	498	498	498	498	0
94	20241205	174300	65801057	498	498	498	498	0
95	20241205	174200	65801057	498	498	498	498	0
96	20241205	174100	65801057	498	498	498	498	0
97	20241205	174000	65801057	498	498	498	498	0
98	20241205	173900	65801057	498	498	498	498	0
99	20241205	173800	65801057	498	498	498	498	0
100	20241205	173700	65801057	498	498	498	498	0
101	20241205	173600	65801057	498	498	498	498	0
102	20241205	173500	65801057	498	498	498	498	0
103	20241205	173400	65801057	498	498	498	498	0
104	20241205	173300	65801057	498	498	498	498	0
105	20241205	173200	65801057	498	498	498	498	0
106	20241205	173100	65801057	498	498	498	498	0
107	20241205	173000	65801057	498	498	498	498	0
108	20241205	172900	65801057	498	498	498	498	0
109	20241205	172800	65801057	498	498	498	498	0
110	20241205	172700	65801057	498	498	498	498	0
111	20241205	172600	65801057	498	498	498	498	0
112	20241205	172500	65801057	498	498	498	498	0
113	20241205	172400	65801057	498	498	498	498	0
114	20241205	172300	65801057	498	498	498	498	0
115	20241205	172200	65801057	498	498	498	498	0
116	20241205	172100	65801057	498	498	498	498	0
117	20241205	172000	65801057	498	498	498	498	0
118	20241205	171900	65801057	498	498	498	498	0
119	20241205	171800	65801057	498	498	498	498	0
120	20241205	171700	65801057	498	498	498	498	0
121	20241205	171600	65801057	498	498	498	498	0
122	20241205	171500	65801057	498	498	498	498	4392
123	20241205	171400	65801057	498	498	498	498	0
124	20241205	171300	65801057	498	498	498	498	0
125	20241205	171200	65801057	498	498	498	498	0
126	20241205	171100	65801057	498	498	498	498	0
127	20241205	171000	65801057	498	498	498	498	0
128	20241205	170900	65801057	498	498	498	498	0
129	20241205	170800	65801057	498	498	498	498	0
130	20241205	170700	65801057	498	498	498	498	0
131	20241205	170600	65801057	498	498	498	498	0
132	20241205	170500	65801057	498	498	498	498	0
133	20241205	170400	65801057	498	498	498	498	0
134	20241205	170300	65801057	498	498	498	498	0
135	20241205	170200	65801057	498	498	498	498	0
136	20241205	170100	65801057	498	498	498	498	0
137	20241205	170000	65801057	498	498	498	498	0
138	20241205	165900	65801057	498	498	498	498	0
139	20241205	165800	65801057	498	498	498	498	0
140	20241205	165700	65801057	498	498	498	498	0
141	20241205	165600	65801057	498	498	498	498	0
142	20241205	165500	65801057	498	498	498	498	0
143	20241205	165400	65801057	498	498	498	498	0
144	20241205	165300	65801057	498	498	498	498	0
145	20241205	165200	65801057	498	498	498	498	0
146	20241205	165100	65801057	498	498	498	498	0
147	20241205	165000	65801057	498	498	498	498	0
148	20241205	164900	65801057	498	498	498	498	0
149	20241205	164800	65801057	498	498	498	498	0
150	20241205	164700	65801057	498	498	498	498	0
151	20241205	164600	65801057	498	498	498	498	0
152	20241205	164500	65801057	498	498	498	498	4392
153	20241205	164400	65801057	498	498	498	498	0
154	20241205	164300	65801057	498	498	498	498	0
155	20241205	164200	65801057	498	498	498	498	0
156	20241205	164100	65801057	498	498	498	498	0
157	20241205	164000	65801057	498	498	498	498	0
158	20241205	163900	65801057	498	498	498	498	0
159	20241205	163800	65801057	498	498	498	498	0
160	20241205	163700	65801057	498	498	498	498	0
161	20241205	163600	65801057	498	498	498	498	0
162	20241205	163500	65801057	498	498	498	498	0
163	20241205	163400	65801057	498	498	498	498	0
164	20241205	163300	65801057	498	498	498	498	0
165	20241205	163200	65801057	498	498	498	498	0
166	20241205	163100	65801057	498	498	498	498	0
167	20241205	163000	65801057	498	498	498	498	0
168	20241205	162900	65801057	498	498	498	498	0
169	20241205	162800	65801057	498	498	498	498	0
170	20241205	162700	65801057	498	498	498	498	0
171	20241205	162600	65801057	498	498	498	498	0
172	20241205	162500	65801057	498	498	498	498	0
173	20241205	162400	65801057	498	498	498	498	0
174	20241205	162300	65801057	498	498	498	498	0
175	20241205	162200	65801057	498	498	498	498	0
176	20241205	162100	65801057	498	498	498	498	0
177	20241205	162000	65801057	498	498	498	498	0
178	20241205	161900	65801057	498	498	498	498	0
179	20241205	161800	65801057	498	498	498	498	0
180	20241205	161700	65801057	498	498	498	498	0
181	20241205	161600	65801057	498	498	498	498	0
182	20241205	161500	65801057	498	498	498	498	4392
183	20241205	161400	65801057	498	498	498	498	0
184	20241205	161300	65801057	498	498	498	498	0
185	20241205	161200	65801057	498	498	498	498	0
186	20241205	161100	65801057	498	498	498	498	0
187	20241205	161000	65801057	498	498	498	498	0
188	20241205	160900	65801057	498	498	498	498	0
189	20241205	160800	65801057	498	498	498	498	0
190	20241205	160700	65801057	498	498	498	498	0
191	20241205	160600	65801057	498	498	498	498	0
192	20241205	160500	65801057	498	498	498	498	0
193	20241205	160400	65801057	498	498	498	498	0
194	20241205	160300	65801057	498	498	498	498	0
195	20241205	160200	65801057	498	498	498	498	0
196	20241205	160100	65801057	498	498	498	498	0
197	20241205	160000	65801057	498	498	498	498	0
198	20241205	155900	65801057	498	498	498	498	0
199	20241205	155800	65801057	498	498	498	498	0
200	20241205	155700	65801057	498	498	498	498	0
201	20241205	155600	65801057	498	498	498	498	0
202	20241205	155500	65801057	498	498	498	498	0
203	20241205	155400	65801057	498	498	498	498	0
204	20241205	155300	65801057	498	498	498	498	0
205	20241205	155200	65801057	498	498	498	498	0
206	20241205	155100	65801057	498	498	498	498	0
207	20241205	155000	65801057	498	498	498	498	0
208	20241205	154900	65801057	498	498	498	498	0
209	20241205	154800	65801057	498	498	498	498	0
210	20241205	154700	65801057	498	498	498	498	0
211	20241205	154600	65801057	498	498	498	498	0
212	20241205	154500	65801057	498	498	498	498	4392
213	20241205	154400	65801057	498	498	498	498	0
214	20241205	154300	65801057	498	498	498	498	0
215	20241205	154200	65801057	498	498	498	498	0
216	20241205	154100	65801057	498	498	498	498	0
217	20241205	154000	65801057	498	498	498	498	0
218	20241205	153900	65801057	498	498	498	498	0
219	20241205	153800	65801057	498	498	498	498	0
220	20241205	153700	65801057	498	498	498	498	0
221	20241205	153600	65801057	498	498	498	498	0
222	20241205	153500	65801057	498	498	498	498	0
223	20241205	153400	65801057	498	498	498	498	0
224	20241205	153300	65801057	498	498	498	498	0
225	20241205	153200	65801057	498	498	498	498	0
226	20241205	153100	65801057	498	498	498	498	0
227	20241205	153000	65801057	498	498	498	498	4392
228	20241205	152900	63613841	498	498	498	498	0
229	20241205	152800	63613841	498	498	498	498	0
230	20241205	152700	63613841	498	498	498	498	0
231	20241205	152600	63613841	498	498	498	498	0
232	20241205	152500	63613841	498	498	498	498	0
233	20241205	152400	63613841	498	498	498	498	0
234	20241205	152300	63613841	498	498	498	498	0
235	20241205	152200	63613841	498	498	498	498	0
236	20241205	152100	63613841	498	498	498	498	0
237	20241205	152000	63613841	498	498	498	498	0
238	20241205	151900	63613841	498	498	498	498	0
239	20241205	151800	63613841	498	497	498	497	126
240	20241205	151700	63551218	497	497	497	497	166
241	20241205	151600	63468716	497	497	497	497	0
242	20241205	151500	63468716	497	497	497	497	0
243	20241205	151400	63468716	497	497	497	497	1
244	20241205	151300	63468219	497	497	497	497	0
245	20241205	151200	63468219	497	497	497	497	159
246	20241205	151100	63389196	498	498	498	498	1
247	20241205	151000	63388698	496	496	496	496	202
248	20241205	150900	63288506	498	496	498	496	94
249	20241205	150800	63241880	497	497	497	497	101
250	20241205	150700	63191683	497	497	497	497	582
251	20241205	150600	62902429	497	497	497	497	6
252	20241205	150500	62899447	496	496	496	496	200
253	20241205	150400	62800247	496	496	496	496	0
254	20241205	150300	62800247	496	496	496	496	300
255	20241205	150200	62651447	497	497	497	497	0
256	20241205	150100	62651447	497	497	497	497	6
257	20241205	150000	62648465	496	497	497	496	5306
258	20241205	145900	60016384	497	497	497	497	174
259	20241205	145800	59929906	497	498	498	497	11
260	20241205	145700	59924438	497	497	498	497	52
261	20241205	145600	59898593	498	498	498	498	0
262	20241205	145500	59898593	498	498	498	498	1
263	20241205	145400	59898095	497	497	497	497	50
264	20241205	145300	59873245	498	498	498	498	0
265	20241205	145200	59873245	498	498	498	498	1
266	20241205	145100	59872747	498	498	498	496	101
267	20241205	145000	59822647	498	498	498	498	0
268	20241205	144900	59822647	498	498	498	498	0
269	20241205	144800	59822647	498	498	498	498	1
270	20241205	144700	59822149	496	496	498	496	42
271	20241205	144600	59801311	498	498	498	498	0
272	20241205	144500	59801311	498	497	498	497	17
273	20241205	144400	59792860	497	497	498	497	1786
274	20241205	144300	58905217	498	498	498	497	441
275	20241205	144200	58686025	498	498	498	498	41
276	20241205	144100	58665607	498	498	498	498	3
277	20241205	144000	58664113	498	497	498	497	3001
278	20241205	143900	57172615	498	498	498	498	0
279	20241205	143800	57172615	498	498	498	498	50
280	20241205	143700	57147715	498	498	498	498	0
281	20241205	143600	57147715	498	498	498	498	0
282	20241205	143500	57147715	498	498	498	498	0
283	20241205	143400	57147715	498	498	498	498	0
284	20241205	143300	57147715	498	498	498	498	1
285	20241205	143200	57147217	498	498	498	498	15
286	20241205	143100	57139747	499	499	499	499	1
287	20241205	143000	57139248	498	498	498	498	16
288	20241205	142900	57131280	499	498	499	498	6
289	20241205	142800	57128291	498	497	498	497	160
290	20241205	142700	57048691	498	497	498	497	7000
291	20241205	142600	53566191	498	498	498	498	0
292	20241205	142500	53566191	498	498	498	498	0
293	20241205	142400	53566191	498	498	498	498	0
294	20241205	142300	53566191	498	498	498	498	0
295	20241205	142200	53566191	498	498	498	498	42
296	20241205	142100	53545275	498	498	498	498	1
297	20241205	142000	53544777	498	498	498	498	9374
298	20241205	141900	48876525	499	500	500	499	1439
299	20241205	141800	48158440	500	500	500	500	10
300	20241205	141700	48153440	500	500	500	500	1
301	20241205	141600	48152940	499	499	499	499	0
302	20241205	141500	48152940	499	499	499	499	0
303	20241205	141400	48152940	499	499	499	499	0
304	20241205	141300	48152940	499	499	499	499	0
305	20241205	141200	48152940	499	499	499	499	0
306	20241205	141100	48152940	499	499	499	499	0
307	20241205	141000	48152940	499	499	499	499	0
308	20241205	140900	48152940	499	499	499	499	0
309	20241205	140800	48152940	499	499	499	499	0
310	20241205	140700	48152940	499	499	499	499	0
311	20241205	140600	48152940	499	499	499	499	0
312	20241205	140500	48152940	499	499	499	499	342
313	20241205	140400	47982282	500	500	500	500	0
314	20241205	140300	47982282	500	500	500	500	0
315	20241205	140200	47982282	500	500	500	500	0
316	20241205	140100	47982282	500	500	500	500	101
317	20241205	140000	47931782	500	500	500	500	0
318	20241205	135900	47931782	500	500	500	500	1
319	20241205	135800	47931282	500	500	500	500	0
320	20241205	135700	47931282	500	500	500	500	0
321	20241205	135600	47931282	500	500	500	500	0
322	20241205	135500	47931282	500	500	500	500	0
323	20241205	135400	47931282	500	500	500	500	0
324	20241205	135300	47931282	500	500	500	500	0
325	20241205	135200	47931282	500	500	500	500	0
326	20241205	135100	47931282	500	500	500	500	0
327	20241205	135000	47931282	500	500	500	500	0
328	20241205	134900	47931282	500	500	500	500	20
329	20241205	134800	47921282	500	500	500	500	0
330	20241205	134700	47921282	500	500	500	500	0
331	20241205	134600	47921282	500	500	500	500	2
332	20241205	134500	47920282	500	500	500	500	10
333	20241205	134400	47915282	500	500	500	500	0
334	20241205	134300	47915282	500	500	500	500	0
335	20241205	134200	47915282	500	500	500	500	0
336	20241205	134100	47915282	500	500	500	500	0
337	20241205	134000	47915282	500	500	500	500	20
338	20241205	133900	47905282	500	500	500	500	0
339	20241205	133800	47905282	500	500	500	500	0
340	20241205	133700	47905282	500	500	500	500	0
341	20241205	133600	47905282	500	500	500	500	0
342	20241205	133500	47905282	500	500	500	500	0
343	20241205	133400	47905282	500	500	500	500	0
344	20241205	133300	47905282	500	500	500	500	0
345	20241205	133200	47905282	500	500	500	500	0
346	20241205	133100	47905282	500	500	500	500	2
347	20241205	133000	47904282	499	499	499	499	1780
348	20241205	132900	47016062	499	498	499	498	1202
349	20241205	132800	46417465	499	499	499	499	30
350	20241205	132700	46402495	499	499	499	499	0
351	20241205	132600	46402495	499	499	499	499	0
352	20241205	132500	46402495	499	499	499	499	2
353	20241205	132400	46401497	499	499	499	499	0
354	20241205	132300	46401497	499	499	499	499	0
355	20241205	132200	46401497	499	499	499	499	1
356	20241205	132100	46400998	499	499	499	499	1
357	20241205	132000	46400499	499	499	499	499	0
358	20241205	131900	46400499	499	499	499	499	0
359	20241205	131800	46400499	499	499	499	499	23
360	20241205	131700	46389022	499	499	499	499	0
361	20241205	131600	46389022	499	498	499	498	9679
362	20241205	131500	41568879	499	499	499	499	4
363	20241205	131400	41566883	499	499	499	499	0
364	20241205	131300	41566883	499	499	499	499	0
365	20241205	131200	41566883	499	499	499	499	0
366	20241205	131100	41566883	499	499	499	499	0
367	20241205	131000	41566883	499	499	499	499	0
368	20241205	130900	41566883	499	499	499	499	0
369	20241205	130800	41566883	499	499	499	499	1478
370	20241205	130700	40829361	499	499	499	499	3
371	20241205	130600	40827864	500	500	500	500	0
372	20241205	130500	40827864	500	499	500	499	2
373	20241205	130400	40826865	499	499	499	498	3841
374	20241205	130300	38910219	500	500	500	500	0
375	20241205	130200	38910219	500	500	500	500	1
376	20241205	130100	38909719	500	500	500	500	1
377	20241205	130000	38909219	500	500	500	500	0
378	20241205	125900	38909219	500	500	500	500	0
379	20241205	125800	38909219	500	500	500	500	0
380	20241205	125700	38909219	500	500	500	500	0
381	20241205	125600	38909219	500	500	500	500	1
382	20241205	125500	38908719	500	500	500	500	0
383	20241205	125400	38908719	500	500	500	500	0
384	20241205	125300	38908719	500	500	500	500	0
385	20241205	125200	38908719	500	500	500	500	0
386	20241205	125100	38908719	500	500	500	500	300
387	20241205	125000	38758719	499	499	499	499	2040
388	20241205	124900	37740759	500	500	500	500	0
389	20241205	124800	37740759	500	500	500	500	0
390	20241205	124700	37740759	500	500	500	500	0
391	20241205	124600	37740759	500	500	500	500	2361
392	20241205	124500	36560259	501	501	501	501	0
393	20241205	124400	36560259	501	501	501	501	0
394	20241205	124300	36560259	501	501	501	501	0
395	20241205	124200	36560259	501	501	501	501	0
396	20241205	124100	36560259	501	501	501	501	0
397	20241205	124000	36560259	501	501	501	501	0
398	20241205	123900	36560259	501	501	501	501	0
399	20241205	123800	36560259	501	501	501	501	0
400	20241205	123700	36560259	501	501	501	501	0
401	20241205	123600	36560259	501	501	501	501	2
402	20241205	123500	36559257	501	500	501	500	100
403	20241205	123400	36509207	501	500	501	500	400
404	20241205	123300	36309007	501	500	501	500	2601
405	20241205	123200	35007206	501	500	501	500	603
406	20241205	123100	34705405	501	501	501	501	0
407	20241205	123000	34705405	501	501	501	501	0
408	20241205	122900	34705405	501	501	501	501	0
409	20241205	122800	34705405	501	501	501	501	1
410	20241205	122700	34704904	501	501	501	501	0
411	20241205	122600	34704904	501	501	501	501	0
412	20241205	122500	34704904	501	501	501	501	0
413	20241205	122400	34704904	501	501	501	501	0
414	20241205	122300	34704904	501	501	501	501	0
415	20241205	122200	34704904	501	501	501	501	0
416	20241205	122100	34704904	501	501	501	501	0
417	20241205	122000	34704904	501	501	501	501	0
418	20241205	121900	34704904	501	501	501	501	0
419	20241205	121800	34704904	501	501	501	501	0
420	20241205	121700	34704904	501	501	501	501	3
421	20241205	121600	34703401	501	501	501	501	0
422	20241205	121500	34703401	501	501	501	501	0
423	20241205	121400	34703401	501	501	501	501	0
424	20241205	121300	34703401	501	501	501	501	0
425	20241205	121200	34703401	501	501	501	501	0
426	20241205	121100	34703401	501	501	501	501	0
427	20241205	121000	34703401	501	501	501	501	0
428	20241205	120900	34703401	501	501	501	501	0
429	20241205	120800	34703401	501	501	501	501	0
430	20241205	120700	34703401	501	501	501	501	1
431	20241205	120600	34702900	501	501	501	501	0
432	20241205	120500	34702900	501	501	501	501	1550
433	20241205	120400	33926350	501	501	501	501	0
434	20241205	120300	33926350	501	501	501	501	0
435	20241205	120200	33926350	501	501	501	501	0
436	20241205	120100	33926350	501	501	501	501	0
437	20241205	120000	33926350	501	501	501	501	0
438	20241205	115900	33926350	501	501	501	501	0
439	20241205	115800	33926350	501	501	501	501	0
440	20241205	115700	33926350	501	501	501	501	1246
441	20241205	115600	33302104	501	501	501	501	0
442	20241205	115500	33302104	501	501	501	501	539
443	20241205	115400	33032065	501	502	502	501	1000
444	20241205	115300	32530843	503	503	503	503	0
445	20241205	115200	32530843	503	503	503	503	0
446	20241205	115100	32530843	503	503	503	503	0
447	20241205	115000	32530843	503	503	503	503	0
448	20241205	114900	32530843	503	503	503	503	0
449	20241205	114800	32530843	503	503	503	503	0
450	20241205	114700	32530843	503	503	503	503	0
451	20241205	114600	32530843	503	503	503	503	0
452	20241205	114500	32530843	503	502	503	502	501
453	20241205	114400	32278841	503	503	503	503	0
454	20241205	114300	32278841	503	503	503	503	0
455	20241205	114200	32278841	503	503	503	503	0
456	20241205	114100	32278841	503	503	503	503	1
457	20241205	114000	32278338	502	502	502	502	0
458	20241205	113900	32278338	502	502	502	502	0
459	20241205	113800	32278338	502	502	502	502	0
460	20241205	113700	32278338	502	502	502	502	1000
461	20241205	113600	31776338	501	501	501	501	0
462	20241205	113500	31776338	501	501	501	501	0
463	20241205	113400	31776338	501	501	501	501	0
464	20241205	113300	31776338	501	501	501	501	0
465	20241205	113200	31776338	501	501	501	501	0
466	20241205	113100	31776338	501	501	501	501	0
467	20241205	113000	31776338	501	501	501	501	0
468	20241205	112900	31776338	501	501	501	501	0
469	20241205	112800	31776338	501	501	501	501	0
470	20241205	112700	31776338	501	501	501	501	0
471	20241205	112600	31776338	501	501	501	501	0
472	20241205	112500	31776338	501	501	501	501	0
473	20241205	112400	31776338	501	501	501	501	0
474	20241205	112300	31776338	501	501	501	501	0
475	20241205	112200	31776338	501	501	501	501	0
476	20241205	112100	31776338	501	501	501	501	0
477	20241205	112000	31776338	501	501	501	501	0
478	20241205	111900	31776338	501	501	501	501	0
479	20241205	111800	31776338	501	501	501	501	0
480	20241205	111700	31776338	501	501	501	501	700
481	20241205	111600	31425638	501	501	501	501	0
482	20241205	111500	31425638	501	501	501	501	0
483	20241205	111400	31425638	501	501	501	501	0
484	20241205	111300	31425638	501	501	501	501	0
485	20241205	111200	31425638	501	501	501	501	71
486	20241205	111100	31390067	502	502	502	502	0
487	20241205	111000	31390067	502	502	502	502	0
488	20241205	110900	31390067	502	502	502	502	0
489	20241205	110800	31390067	502	502	502	502	0
490	20241205	110700	31390067	502	502	502	502	0
491	20241205	110600	31390067	502	502	502	502	0
492	20241205	110500	31390067	502	502	502	502	0
493	20241205	110400	31390067	502	502	502	502	0
494	20241205	110300	31390067	502	502	502	502	0
495	20241205	110200	31390067	502	502	502	502	0
496	20241205	110100	31390067	502	502	502	502	1
497	20241205	110000	31389565	502	502	502	502	1
498	20241205	105900	31389063	501	501	501	501	550
499	20241205	105800	31113513	501	501	501	501	3010
500	20241205	105700	29605503	502	502	502	502	11
501	20241205	105600	29599981	502	502	502	502	939
502	20241205	105500	29128603	502	502	502	502	0
503	20241205	105400	29128603	502	502	502	502	0
504	20241205	105300	29128603	502	502	502	502	200
505	20241205	105200	29028203	503	502	503	502	178
506	20241205	105100	28938846	502	502	502	502	676
507	20241205	105000	28599494	502	502	502	502	1
508	20241205	104900	28598992	502	502	502	502	0
509	20241205	104800	28598992	502	502	502	502	0
510	20241205	104700	28598992	502	502	502	502	462
511	20241205	104600	28367068	501	501	501	501	0
512	20241205	104500	28367068	501	501	501	501	0
513	20241205	104400	28367068	501	501	501	501	0
514	20241205	104300	28367068	501	501	501	501	0
515	20241205	104200	28367068	501	501	501	501	2626
516	20241205	104100	27051442	501	501	501	501	2080
517	20241205	104000	26009362	501	501	501	501	0
518	20241205	103900	26009362	501	501	501	501	0
519	20241205	103800	26009362	501	501	501	501	0
520	20241205	103700	26009362	501	501	501	501	271
521	20241205	103600	25873591	501	501	501	501	129
522	20241205	103500	25808962	501	501	501	501	0
523	20241205	103400	25808962	501	501	501	501	0
524	20241205	103300	25808962	501	501	501	501	0
525	20241205	103200	25808962	501	501	501	501	0
526	20241205	103100	25808962	501	501	501	501	0
527	20241205	103000	25808962	501	501	501	501	0
528	20241205	102900	25808962	501	501	501	501	0
529	20241205	102800	25808962	501	501	501	501	0
530	20241205	102700	25808962	501	501	501	501	0
531	20241205	102600	25808962	501	501	501	501	0
532	20241205	102500	25808962	501	501	501	501	2000
533	20241205	102400	24806962	500	500	500	500	237
534	20241205	102300	24688462	500	500	500	500	1
535	20241205	102200	24687962	500	500	500	500	2
536	20241205	102100	24686962	500	500	500	500	1
537	20241205	102000	24686462	500	500	500	500	1
538	20241205	101900	24685962	498	498	498	498	0
539	20241205	101800	24685962	498	498	498	498	0
540	20241205	101700	24685962	498	498	498	498	0
541	20241205	101600	24685962	498	498	498	498	0
542	20241205	101500	24685962	498	498	498	498	0
543	20241205	101400	24685962	498	499	499	498	1097
544	20241205	101300	24139651	499	499	499	499	0
545	20241205	101200	24139651	499	499	499	499	0
546	20241205	101100	24139651	499	499	499	499	1
547	20241205	101000	24139152	499	499	499	499	99
548	20241205	100900	24089751	499	499	499	499	101
549	20241205	100800	24039352	499	499	499	499	100
550	20241205	100700	23989452	497	497	497	497	0
551	20241205	100600	23989452	497	497	497	497	3680
552	20241205	100500	22160492	497	497	497	497	500
553	20241205	100400	21911992	497	497	497	497	302
554	20241205	100300	21761898	497	500	500	497	7878
555	20241205	100200	17843022	500	500	500	500	20
556	20241205	100100	17833022	500	500	500	500	154
557	20241205	100000	17756022	500	500	500	500	57
558	20241205	095900	17727522	501	501	501	501	3
559	20241205	095800	17726019	501	501	501	501	1103
560	20241205	095700	17173416	502	502	502	502	0
561	20241205	095600	17173416	502	502	502	502	0
562	20241205	095500	17173416	502	502	502	502	122
563	20241205	095400	17112172	503	503	503	503	0
564	20241205	095300	17112172	503	503	503	503	0
565	20241205	095200	17112172	503	503	503	503	0
566	20241205	095100	17112172	503	503	503	503	694
567	20241205	095000	16763090	503	503	503	503	3
568	20241205	094900	16761581	505	505	505	505	0
569	20241205	094800	16761581	505	505	505	505	550
570	20241205	094700	16483831	506	506	506	506	0
571	20241205	094600	16483831	506	504	506	504	1500
572	20241205	094500	15727133	504	504	504	504	1000
573	20241205	094400	15223133	502	503	504	502	11942
574	20241205	094300	9209199	502	502	502	502	0
575	20241205	094200	9209199	502	502	502	502	40
576	20241205	094100	9189119	502	502	502	502	100
577	20241205	094000	9138919	502	502	502	502	0
578	20241205	093900	9138919	502	502	502	502	0
579	20241205	093800	9138919	502	502	502	502	41
580	20241205	093700	9118337	501	501	501	501	2795
581	20241205	093600	7718042	501	501	501	501	0
582	20241205	093500	7718042	501	501	501	501	4
583	20241205	093400	7716038	501	501	501	501	2
584	20241205	093300	7715036	501	501	501	501	19
585	20241205	093200	7705517	501	500	501	500	105
586	20241205	093100	7653014	499	499	499	499	0
587	20241205	093000	7653014	499	499	499	499	10
588	20241205	092900	7648024	498	498	498	498	0
589	20241205	092800	7648024	498	499	499	498	165
590	20241205	092700	7565736	499	499	499	499	0
591	20241205	092600	7565736	499	499	499	499	0
592	20241205	092500	7565736	499	499	499	499	0
593	20241205	092400	7565736	499	499	499	499	0
594	20241205	092300	7565736	499	499	499	499	0
595	20241205	092200	7565736	499	499	499	499	433
596	20241205	092100	7349669	500	500	500	500	346
597	20241205	092000	7176669	503	503	503	503	0
598	20241205	091900	7176669	503	503	503	503	0
599	20241205	091800	7176669	503	503	503	503	0
600	20241205	091700	7176669	503	503	503	503	1
601	20241205	091600	7176166	500	500	500	500	0
602	20241205	091500	7176166	500	500	500	500	0
603	20241205	091400	7176166	500	500	500	500	3776
604	20241205	091300	5288166	501	501	501	501	4006
605	20241205	091200	3281160	501	501	501	501	0
606	20241205	091100	3281160	501	501	501	501	0
607	20241205	091000	3281160	501	501	501	501	133
608	20241205	090900	3214527	501	501	501	501	191
609	20241205	090800	3118836	501	501	501	501	9
610	20241205	090700	3114327	501	501	501	501	0
611	20241205	090600	3114327	501	501	501	501	100
612	20241205	090500	3064227	500	503	503	500	3020
613	20241205	090400	1545227	503	503	503	503	0
614	20241205	090300	1545227	503	501	503	500	2508
615	20241205	090200	290742	504	504	504	504	0
616	20241205	090100	290742	504	504	504	504	0
617	20241205	090000	290742	504	504	504	501	577