KissMeData/043340/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192900	17744753	491	491	491	491	273
3	20241202	192800	17744753	491	491	491	491	0
4	20241202	192700	17744753	491	491	491	491	0
5	20241202	192600	17744753	491	491	491	491	0
6	20241202	192500	17744753	491	491	491	491	0
7	20241202	192400	17744753	491	491	491	491	0
8	20241202	192300	17744753	491	491	491	491	0
9	20241202	192200	17744753	491	491	491	491	0
10	20241202	192100	17744753	491	491	491	491	0
11	20241202	192000	17744753	491	491	491	491	0
12	20241202	191900	17744753	491	491	491	491	0
13	20241202	191800	17744753	491	491	491	491	0
14	20241202	191700	17744753	491	491	491	491	0
15	20241202	191600	17744753	491	491	491	491	0
16	20241202	191500	17744753	491	491	491	491	0
17	20241202	191400	17744753	491	491	491	491	0
18	20241202	191300	17744753	491	491	491	491	0
19	20241202	191200	17744753	491	491	491	491	0
20	20241202	191100	17744753	491	491	491	491	0
21	20241202	191000	17744753	491	491	491	491	0
22	20241202	190900	17744753	491	491	491	491	0
23	20241202	190800	17744753	491	491	491	491	0
24	20241202	190700	17744753	491	491	491	491	0
25	20241202	190600	17744753	491	491	491	491	0
26	20241202	190500	17744753	491	491	491	491	0
27	20241202	190400	17744753	491	491	491	491	0
28	20241202	190300	17744753	491	491	491	491	0
29	20241202	190200	17744753	491	491	491	491	0
30	20241202	190100	17744753	491	491	491	491	0
31	20241202	190000	17744753	491	491	491	491	0
32	20241202	185900	17744753	491	491	491	491	273
33	20241202	185800	17744753	491	491	491	491	0
34	20241202	185700	17744753	491	491	491	491	0
35	20241202	185600	17744753	491	491	491	491	0
36	20241202	185500	17744753	491	491	491	491	0
37	20241202	185400	17744753	491	491	491	491	0
38	20241202	185300	17744753	491	491	491	491	0
39	20241202	185200	17744753	491	491	491	491	0
40	20241202	185100	17744753	491	491	491	491	0
41	20241202	185000	17744753	491	491	491	491	0
42	20241202	184900	17744753	491	491	491	491	0
43	20241202	184800	17744753	491	491	491	491	0
44	20241202	184700	17744753	491	491	491	491	0
45	20241202	184600	17744753	491	491	491	491	0
46	20241202	184500	17744753	491	491	491	491	0
47	20241202	184400	17744753	491	491	491	491	0
48	20241202	184300	17744753	491	491	491	491	0
49	20241202	184200	17744753	491	491	491	491	0
50	20241202	184100	17744753	491	491	491	491	0
51	20241202	184000	17744753	491	491	491	491	0
52	20241202	183900	17744753	491	491	491	491	0
53	20241202	183800	17744753	491	491	491	491	0
54	20241202	183700	17744753	491	491	491	491	0
55	20241202	183600	17744753	491	491	491	491	0
56	20241202	183500	17744753	491	491	491	491	0
57	20241202	183400	17744753	491	491	491	491	0
58	20241202	183300	17744753	491	491	491	491	0
59	20241202	183200	17744753	491	491	491	491	0
60	20241202	183100	17744753	491	491	491	491	0
61	20241202	183000	17744753	491	491	491	491	0
62	20241202	182900	17744753	491	491	491	491	273
63	20241202	182800	17744753	491	491	491	491	0
64	20241202	182700	17744753	491	491	491	491	0
65	20241202	182600	17744753	491	491	491	491	0
66	20241202	182500	17744753	491	491	491	491	0
67	20241202	182400	17744753	491	491	491	491	0
68	20241202	182300	17744753	491	491	491	491	0
69	20241202	182200	17744753	491	491	491	491	0
70	20241202	182100	17744753	491	491	491	491	0
71	20241202	182000	17744753	491	491	491	491	0
72	20241202	181900	17744753	491	491	491	491	0
73	20241202	181800	17744753	491	491	491	491	0
74	20241202	181700	17744753	491	491	491	491	0
75	20241202	181600	17744753	491	491	491	491	0
76	20241202	181500	17744753	491	491	491	491	0
77	20241202	181400	17744753	491	491	491	491	0
78	20241202	181300	17744753	491	491	491	491	0
79	20241202	181200	17744753	491	491	491	491	0
80	20241202	181100	17744753	491	491	491	491	0
81	20241202	181000	17744753	491	491	491	491	0
82	20241202	180900	17744753	491	491	491	491	0
83	20241202	180800	17744753	491	491	491	491	0
84	20241202	180700	17744753	491	491	491	491	0
85	20241202	180600	17744753	491	491	491	491	0
86	20241202	180500	17744753	491	491	491	491	0
87	20241202	180400	17744753	491	491	491	491	0
88	20241202	180300	17744753	491	491	491	491	0
89	20241202	180200	17744753	491	491	491	491	0
90	20241202	180100	17744753	491	491	491	491	0
91	20241202	180000	17744753	491	491	491	491	0
92	20241202	175900	17744753	491	491	491	491	273
93	20241202	175800	17744753	491	491	491	491	0
94	20241202	175700	17744753	491	491	491	491	0
95	20241202	175600	17744753	491	491	491	491	0
96	20241202	175500	17744753	491	491	491	491	0
97	20241202	175400	17744753	491	491	491	491	0
98	20241202	175300	17744753	491	491	491	491	0
99	20241202	175200	17744753	491	491	491	491	0
100	20241202	175100	17744753	491	491	491	491	0
101	20241202	175000	17744753	491	491	491	491	0
102	20241202	174900	17744753	491	491	491	491	0
103	20241202	174800	17744753	491	491	491	491	0
104	20241202	174700	17744753	491	491	491	491	0
105	20241202	174600	17744753	491	491	491	491	0
106	20241202	174500	17744753	491	491	491	491	0
107	20241202	174400	17744753	491	491	491	491	0
108	20241202	174300	17744753	491	491	491	491	0
109	20241202	174200	17744753	491	491	491	491	0
110	20241202	174100	17744753	491	491	491	491	0
111	20241202	174000	17744753	491	491	491	491	0
112	20241202	173900	17744753	491	491	491	491	0
113	20241202	173800	17744753	491	491	491	491	0
114	20241202	173700	17744753	491	491	491	491	0
115	20241202	173600	17744753	491	491	491	491	0
116	20241202	173500	17744753	491	491	491	491	0
117	20241202	173400	17744753	491	491	491	491	0
118	20241202	173300	17744753	491	491	491	491	0
119	20241202	173200	17744753	491	491	491	491	0
120	20241202	173100	17744753	491	491	491	491	0
121	20241202	173000	17744753	491	491	491	491	0
122	20241202	172900	17744753	491	491	491	491	273
123	20241202	172800	17744753	491	491	491	491	0
124	20241202	172700	17744753	491	491	491	491	0
125	20241202	172600	17744753	491	491	491	491	0
126	20241202	172500	17744753	491	491	491	491	0
127	20241202	172400	17744753	491	491	491	491	0
128	20241202	172300	17744753	491	491	491	491	0
129	20241202	172200	17744753	491	491	491	491	0
130	20241202	172100	17744753	491	491	491	491	0
131	20241202	172000	17744753	491	491	491	491	0
132	20241202	171900	17744753	491	491	491	491	0
133	20241202	171800	17744753	491	491	491	491	0
134	20241202	171700	17744753	491	491	491	491	0
135	20241202	171600	17744753	491	491	491	491	0
136	20241202	171500	17744753	491	491	491	491	0
137	20241202	171400	17744753	491	491	491	491	0
138	20241202	171300	17744753	491	491	491	491	0
139	20241202	171200	17744753	491	491	491	491	0
140	20241202	171100	17744753	491	491	491	491	0
141	20241202	171000	17744753	491	491	491	491	0
142	20241202	170900	17744753	491	491	491	491	0
143	20241202	170800	17744753	491	491	491	491	0
144	20241202	170700	17744753	491	491	491	491	0
145	20241202	170600	17744753	491	491	491	491	0
146	20241202	170500	17744753	491	491	491	491	0
147	20241202	170400	17744753	491	491	491	491	0
148	20241202	170300	17744753	491	491	491	491	0
149	20241202	170200	17744753	491	491	491	491	0
150	20241202	170100	17744753	491	491	491	491	0
151	20241202	170000	17744753	491	491	491	491	0
152	20241202	165900	17744753	491	491	491	491	273
153	20241202	165800	17744753	491	491	491	491	0
154	20241202	165700	17744753	491	491	491	491	0
155	20241202	165600	17744753	491	491	491	491	0
156	20241202	165500	17744753	491	491	491	491	0
157	20241202	165400	17744753	491	491	491	491	0
158	20241202	165300	17744753	491	491	491	491	0
159	20241202	165200	17744753	491	491	491	491	0
160	20241202	165100	17744753	491	491	491	491	0
161	20241202	165000	17744753	491	491	491	491	0
162	20241202	164900	17744753	491	491	491	491	0
163	20241202	164800	17744753	491	491	491	491	0
164	20241202	164700	17744753	491	491	491	491	0
165	20241202	164600	17744753	491	491	491	491	0
166	20241202	164500	17744753	491	491	491	491	0
167	20241202	164400	17744753	491	491	491	491	0
168	20241202	164300	17744753	491	491	491	491	0
169	20241202	164200	17744753	491	491	491	491	0
170	20241202	164100	17744753	491	491	491	491	0
171	20241202	164000	17744753	491	491	491	491	0
172	20241202	163900	17744753	491	491	491	491	0
173	20241202	163800	17744753	491	491	491	491	0
174	20241202	163700	17744753	491	491	491	491	0
175	20241202	163600	17744753	491	491	491	491	0
176	20241202	163500	17744753	491	491	491	491	0
177	20241202	163400	17744753	491	491	491	491	0
178	20241202	163300	17744753	491	491	491	491	0
179	20241202	163200	17744753	491	491	491	491	0
180	20241202	163100	17744753	491	491	491	491	0
181	20241202	163000	17744753	491	491	491	491	0
182	20241202	162900	17744753	491	491	491	491	273
183	20241202	162800	17744753	491	491	491	491	0
184	20241202	162700	17744753	491	491	491	491	0
185	20241202	162600	17744753	491	491	491	491	0
186	20241202	162500	17744753	491	491	491	491	0
187	20241202	162400	17744753	491	491	491	491	0
188	20241202	162300	17744753	491	491	491	491	0
189	20241202	162200	17744753	491	491	491	491	0
190	20241202	162100	17744753	491	491	491	491	0
191	20241202	162000	17744753	491	491	491	491	0
192	20241202	161900	17744753	491	491	491	491	0
193	20241202	161800	17744753	491	491	491	491	0
194	20241202	161700	17744753	491	491	491	491	0
195	20241202	161600	17744753	491	491	491	491	0
196	20241202	161500	17744753	491	491	491	491	0
197	20241202	161400	17744753	491	491	491	491	0
198	20241202	161300	17744753	491	491	491	491	0
199	20241202	161200	17744753	491	491	491	491	0
200	20241202	161100	17744753	491	491	491	491	0
201	20241202	161000	17744753	491	491	491	491	0
202	20241202	160900	17744753	491	491	491	491	0
203	20241202	160800	17744753	491	491	491	491	0
204	20241202	160700	17744753	491	491	491	491	0
205	20241202	160600	17744753	491	491	491	491	0
206	20241202	160500	17744753	491	491	491	491	0
207	20241202	160400	17744753	491	491	491	491	0
208	20241202	160300	17744753	491	491	491	491	0
209	20241202	160200	17744753	491	491	491	491	0
210	20241202	160100	17744753	491	491	491	491	0
211	20241202	160000	17744753	491	491	491	491	0
212	20241202	155900	17744753	491	491	491	491	273
213	20241202	155800	17744753	491	491	491	491	0
214	20241202	155700	17744753	491	491	491	491	0
215	20241202	155600	17744753	491	491	491	491	0
216	20241202	155500	17744753	491	491	491	491	0
217	20241202	155400	17744753	491	491	491	491	0
218	20241202	155300	17744753	491	491	491	491	0
219	20241202	155200	17744753	491	491	491	491	0
220	20241202	155100	17744753	491	491	491	491	0
221	20241202	155000	17744753	491	491	491	491	0
222	20241202	154900	17744753	491	491	491	491	0
223	20241202	154800	17744753	491	491	491	491	0
224	20241202	154700	17744753	491	491	491	491	0
225	20241202	154600	17744753	491	491	491	491	0
226	20241202	154500	17744753	491	491	491	491	0
227	20241202	154400	17744753	491	491	491	491	0
228	20241202	154300	17744753	491	491	491	491	0
229	20241202	154200	17744753	491	491	491	491	0
230	20241202	154100	17744753	491	491	491	491	0
231	20241202	154000	17744753	491	491	491	491	0
232	20241202	153900	17744753	491	491	491	491	0
233	20241202	153800	17744753	491	491	491	491	0
234	20241202	153700	17744753	491	491	491	491	0
235	20241202	153600	17744753	491	491	491	491	0
236	20241202	153500	17744753	491	491	491	491	0
237	20241202	153400	17744753	491	491	491	491	0
238	20241202	153300	17744753	491	491	491	491	0
239	20241202	153200	17744753	491	491	491	491	0
240	20241202	153100	17744753	491	491	491	491	0
241	20241202	153000	17744753	491	491	491	491	273
242	20241202	152900	17610710	495	495	495	495	0
243	20241202	152800	17610710	495	495	495	495	0
244	20241202	152700	17610710	495	495	495	495	0
245	20241202	152600	17610710	495	495	495	495	0
246	20241202	152500	17610710	495	495	495	495	0
247	20241202	152400	17610710	495	495	495	495	0
248	20241202	152300	17610710	495	495	495	495	0
249	20241202	152200	17610710	495	495	495	495	0
250	20241202	152100	17610710	495	495	495	495	0
251	20241202	152000	17610710	495	495	495	495	0
252	20241202	151900	17610710	495	495	495	495	0
253	20241202	151800	17610710	495	495	495	495	0
254	20241202	151700	17610710	495	495	495	495	0
255	20241202	151600	17610710	495	495	495	495	0
256	20241202	151500	17610710	495	495	495	495	0
257	20241202	151400	17610710	495	495	495	495	0
258	20241202	151300	17610710	495	495	495	495	1
259	20241202	151200	17610215	493	493	493	493	0
260	20241202	151100	17610215	493	493	493	493	0
261	20241202	151000	17610215	493	493	493	493	200
262	20241202	150900	17511615	495	492	495	491	9363
263	20241202	150800	12914347	491	491	491	491	0
264	20241202	150700	12914347	491	491	491	491	0
265	20241202	150600	12914347	491	491	491	491	0
266	20241202	150500	12914347	491	491	491	491	0
267	20241202	150400	12914347	491	491	491	491	0
268	20241202	150300	12914347	491	491	491	491	0
269	20241202	150200	12914347	491	491	491	491	652
270	20241202	150100	12594215	491	491	491	491	0
271	20241202	150000	12594215	491	491	491	491	0
272	20241202	145900	12594215	491	491	491	491	0
273	20241202	145800	12594215	491	491	491	491	0
274	20241202	145700	12594215	491	491	491	491	0
275	20241202	145600	12594215	491	491	491	491	0
276	20241202	145500	12594215	491	491	491	491	0
277	20241202	145400	12594215	491	491	491	491	0
278	20241202	145300	12594215	491	491	491	491	0
279	20241202	145200	12594215	491	491	491	491	0
280	20241202	145100	12594215	491	491	491	491	0
281	20241202	145000	12594215	491	491	491	491	0
282	20241202	144900	12594215	491	491	491	491	0
283	20241202	144800	12594215	491	491	491	491	0
284	20241202	144700	12594215	491	491	491	491	0
285	20241202	144600	12594215	491	491	491	491	0
286	20241202	144500	12594215	491	491	491	491	0
287	20241202	144400	12594215	491	491	491	491	0
288	20241202	144300	12594215	491	491	491	491	0
289	20241202	144200	12594215	491	491	491	491	0
290	20241202	144100	12594215	491	494	494	491	4951
291	20241202	144000	10152643	494	494	494	494	0
292	20241202	143900	10152643	494	494	494	494	0
293	20241202	143800	10152643	494	494	494	494	0
294	20241202	143700	10152643	494	494	494	494	0
295	20241202	143600	10152643	494	494	494	494	0
296	20241202	143500	10152643	494	494	494	494	0
297	20241202	143400	10152643	494	494	494	494	0
298	20241202	143300	10152643	494	494	494	494	0
299	20241202	143200	10152643	494	494	494	494	2000
300	20241202	143100	9164643	495	495	495	495	0
301	20241202	143000	9164643	495	495	495	495	0
302	20241202	142900	9164643	495	495	495	495	0
303	20241202	142800	9164643	495	495	495	495	0
304	20241202	142700	9164643	495	495	495	495	0
305	20241202	142600	9164643	495	495	495	495	0
306	20241202	142500	9164643	495	495	495	495	0
307	20241202	142400	9164643	495	495	495	495	0
308	20241202	142300	9164643	495	495	495	495	0
309	20241202	142200	9164643	495	495	495	495	0
310	20241202	142100	9164643	495	495	495	495	0
311	20241202	142000	9164643	495	495	495	495	0
312	20241202	141900	9164643	495	495	495	495	0
313	20241202	141800	9164643	495	495	495	495	0
314	20241202	141700	9164643	495	495	495	495	0
315	20241202	141600	9164643	495	495	495	495	0
316	20241202	141500	9164643	495	495	495	495	0
317	20241202	141400	9164643	495	495	495	495	0
318	20241202	141300	9164643	495	495	495	495	0
319	20241202	141200	9164643	495	495	495	495	73
320	20241202	141100	9128508	495	495	495	495	0
321	20241202	141000	9128508	495	495	495	495	0
322	20241202	140900	9128508	495	495	495	495	0
323	20241202	140800	9128508	495	495	495	495	0
324	20241202	140700	9128508	495	495	495	495	0
325	20241202	140600	9128508	495	495	495	495	0
326	20241202	140500	9128508	495	495	495	495	0
327	20241202	140400	9128508	495	495	495	495	0
328	20241202	140300	9128508	495	495	495	495	0
329	20241202	140200	9128508	495	495	495	495	0
330	20241202	140100	9128508	495	495	495	495	0
331	20241202	140000	9128508	495	495	495	495	0
332	20241202	135900	9128508	495	495	495	495	0
333	20241202	135800	9128508	495	495	495	495	0
334	20241202	135700	9128508	495	495	495	495	0
335	20241202	135600	9128508	495	495	495	495	0
336	20241202	135500	9128508	495	495	495	495	0
337	20241202	135400	9128508	495	495	495	495	0
338	20241202	135300	9128508	495	495	495	495	0
339	20241202	135200	9128508	495	495	495	495	0
340	20241202	135100	9128508	495	495	495	495	0
341	20241202	135000	9128508	495	495	495	495	1
342	20241202	134900	9128013	494	494	494	494	0
343	20241202	134800	9128013	494	494	494	494	0
344	20241202	134700	9128013	494	494	494	494	0
345	20241202	134600	9128013	494	494	494	494	0
346	20241202	134500	9128013	494	494	494	494	3000
347	20241202	134400	7646013	494	494	494	494	0
348	20241202	134300	7646013	494	494	494	494	0
349	20241202	134200	7646013	494	494	494	494	0
350	20241202	134100	7646013	494	494	494	494	0
351	20241202	134000	7646013	494	494	494	494	0
352	20241202	133900	7646013	494	494	494	494	0
353	20241202	133800	7646013	494	494	494	494	0
354	20241202	133700	7646013	494	494	494	494	0
355	20241202	133600	7646013	494	494	494	494	0
356	20241202	133500	7646013	494	494	494	494	0
357	20241202	133400	7646013	494	494	494	494	0
358	20241202	133300	7646013	494	494	494	494	500
359	20241202	133200	7399013	495	495	495	495	0
360	20241202	133100	7399013	495	495	495	495	0
361	20241202	133000	7399013	495	495	495	495	0
362	20241202	132900	7399013	495	495	495	495	0
363	20241202	132800	7399013	495	495	495	495	0
364	20241202	132700	7399013	495	495	495	495	0
365	20241202	132600	7399013	495	495	495	495	0
366	20241202	132500	7399013	495	495	495	495	0
367	20241202	132400	7399013	495	495	495	495	0
368	20241202	132300	7399013	495	495	495	495	0
369	20241202	132200	7399013	495	495	495	495	0
370	20241202	132100	7399013	495	495	495	495	0
371	20241202	132000	7399013	495	495	495	495	0
372	20241202	131900	7399013	495	495	495	495	0
373	20241202	131800	7399013	495	495	495	495	0
374	20241202	131700	7399013	495	495	495	495	0
375	20241202	131600	7399013	495	495	495	495	0
376	20241202	131500	7399013	495	495	495	495	0
377	20241202	131400	7399013	495	495	495	495	0
378	20241202	131300	7399013	495	495	495	495	0
379	20241202	131200	7399013	495	495	495	495	0
380	20241202	131100	7399013	495	495	495	495	0
381	20241202	131000	7399013	495	495	495	495	0
382	20241202	130900	7399013	495	495	495	495	0
383	20241202	130800	7399013	495	495	495	495	0
384	20241202	130700	7399013	495	495	495	495	0
385	20241202	130600	7399013	495	495	495	495	0
386	20241202	130500	7399013	495	495	495	495	0
387	20241202	130400	7399013	495	495	495	495	0
388	20241202	130300	7399013	495	495	495	495	0
389	20241202	130200	7399013	495	495	495	495	0
390	20241202	130100	7399013	495	495	495	495	0
391	20241202	130000	7399013	495	495	495	495	0
392	20241202	125900	7399013	495	495	495	495	0
393	20241202	125800	7399013	495	495	495	495	0
394	20241202	125700	7399013	495	495	495	495	0
395	20241202	125600	7399013	495	495	495	495	7
396	20241202	125500	7395548	495	495	495	495	0
397	20241202	125400	7395548	495	495	495	495	0
398	20241202	125300	7395548	495	495	495	495	0
399	20241202	125200	7395548	495	495	495	495	10
400	20241202	125100	7390598	494	494	494	494	0
401	20241202	125000	7390598	494	494	494	494	0
402	20241202	124900	7390598	494	494	494	494	0
403	20241202	124800	7390598	494	494	494	494	0
404	20241202	124700	7390598	494	494	494	494	0
405	20241202	124600	7390598	494	494	494	494	0
406	20241202	124500	7390598	494	494	494	494	0
407	20241202	124400	7390598	494	494	494	494	0
408	20241202	124300	7390598	494	494	494	494	0
409	20241202	124200	7390598	494	494	494	494	0
410	20241202	124100	7390598	494	494	494	494	0
411	20241202	124000	7390598	494	494	494	494	0
412	20241202	123900	7390598	494	494	494	494	0
413	20241202	123800	7390598	494	494	494	494	0
414	20241202	123700	7390598	494	494	494	494	0
415	20241202	123600	7390598	494	494	494	494	0
416	20241202	123500	7390598	494	494	494	494	0
417	20241202	123400	7390598	494	494	494	494	0
418	20241202	123300	7390598	494	494	494	494	0
419	20241202	123200	7390598	494	494	494	494	0
420	20241202	123100	7390598	494	494	494	494	0
421	20241202	123000	7390598	494	494	494	494	0
422	20241202	122900	7390598	494	494	494	494	0
423	20241202	122800	7390598	494	494	494	494	0
424	20241202	122700	7390598	494	494	494	494	0
425	20241202	122600	7390598	494	494	494	494	0
426	20241202	122500	7390598	494	494	494	494	0
427	20241202	122400	7390598	494	494	494	494	0
428	20241202	122300	7390598	494	494	494	494	0
429	20241202	122200	7390598	494	494	494	494	0
430	20241202	122100	7390598	494	494	494	494	0
431	20241202	122000	7390598	494	494	494	494	0
432	20241202	121900	7390598	494	494	494	494	0
433	20241202	121800	7390598	494	494	494	494	0
434	20241202	121700	7390598	494	494	494	494	0
435	20241202	121600	7390598	494	494	494	494	2114
436	20241202	121500	6346282	495	495	495	495	0
437	20241202	121400	6346282	495	495	495	495	0
438	20241202	121300	6346282	495	495	495	495	2000
439	20241202	121200	5356282	495	495	495	495	0
440	20241202	121100	5356282	495	495	495	495	2000
441	20241202	121000	4366282	495	495	495	495	0
442	20241202	120900	4366282	495	495	495	495	0
443	20241202	120800	4366282	495	495	495	495	0
444	20241202	120700	4366282	495	495	495	495	0
445	20241202	120600	4366282	495	495	495	495	0
446	20241202	120500	4366282	495	495	495	495	0
447	20241202	120400	4366282	495	495	495	495	0
448	20241202	120300	4366282	495	495	495	495	0
449	20241202	120200	4366282	495	495	495	495	0
450	20241202	120100	4366282	495	495	495	495	10
451	20241202	120000	4361332	494	494	494	494	0
452	20241202	115900	4361332	494	494	494	494	0
453	20241202	115800	4361332	494	494	494	494	0
454	20241202	115700	4361332	494	494	494	494	0
455	20241202	115600	4361332	494	494	494	494	0
456	20241202	115500	4361332	494	494	494	494	0
457	20241202	115400	4361332	494	494	494	494	0
458	20241202	115300	4361332	494	494	494	494	0
459	20241202	115200	4361332	494	494	494	494	0
460	20241202	115100	4361332	494	494	494	494	0
461	20241202	115000	4361332	494	494	494	494	0
462	20241202	114900	4361332	494	494	494	494	0
463	20241202	114800	4361332	494	494	494	494	0
464	20241202	114700	4361332	494	494	494	494	0
465	20241202	114600	4361332	494	494	494	494	0
466	20241202	114500	4361332	494	495	495	494	317
467	20241202	114400	4204472	495	501	501	495	174
468	20241202	114300	4117412	501	501	501	501	0
469	20241202	114200	4117412	501	501	501	501	0
470	20241202	114100	4117412	501	501	501	501	0
471	20241202	114000	4117412	501	501	501	501	0
472	20241202	113900	4117412	501	501	501	501	0
473	20241202	113800	4117412	501	501	501	501	0
474	20241202	113700	4117412	501	501	501	501	0
475	20241202	113600	4117412	501	501	501	501	706
476	20241202	113500	3763706	505	505	505	505	0
477	20241202	113400	3763706	505	505	505	505	0
478	20241202	113300	3763706	505	505	505	505	0
479	20241202	113200	3763706	505	505	505	505	0
480	20241202	113100	3763706	505	505	505	505	0
481	20241202	113000	3763706	505	505	505	505	0
482	20241202	112900	3763706	505	505	505	505	0
483	20241202	112800	3763706	505	505	505	505	0
484	20241202	112700	3763706	505	505	505	505	0
485	20241202	112600	3763706	505	505	505	505	0
486	20241202	112500	3763706	505	505	505	505	1
487	20241202	112400	3763201	501	501	501	501	0
488	20241202	112300	3763201	501	501	501	501	146
489	20241202	112200	3690055	501	501	501	501	602
490	20241202	112100	3388453	505	505	505	505	1
491	20241202	112000	3387948	505	505	505	505	0
492	20241202	111900	3387948	505	505	505	505	0
493	20241202	111800	3387948	505	505	505	505	0
494	20241202	111700	3387948	505	505	505	505	0
495	20241202	111600	3387948	505	505	505	505	0
496	20241202	111500	3387948	505	505	505	505	0
497	20241202	111400	3387948	505	505	505	505	0
498	20241202	111300	3387948	505	505	505	505	0
499	20241202	111200	3387948	505	505	505	505	0
500	20241202	111100	3387948	505	505	505	505	0
501	20241202	111000	3387948	505	505	505	505	0
502	20241202	110900	3387948	505	505	505	505	0
503	20241202	110800	3387948	505	505	505	505	0
504	20241202	110700	3387948	505	505	505	505	0
505	20241202	110600	3387948	505	505	505	505	0
506	20241202	110500	3387948	505	505	505	505	0
507	20241202	110400	3387948	505	505	505	505	0
508	20241202	110300	3387948	505	505	505	505	0
509	20241202	110200	3387948	505	505	505	505	0
510	20241202	110100	3387948	505	505	505	505	0
511	20241202	110000	3387948	505	505	505	505	0
512	20241202	105900	3387948	505	505	505	505	0
513	20241202	105800	3387948	505	505	505	505	0
514	20241202	105700	3387948	505	505	505	505	0
515	20241202	105600	3387948	505	505	505	505	0
516	20241202	105500	3387948	505	505	505	505	0
517	20241202	105400	3387948	505	505	505	505	0
518	20241202	105300	3387948	505	505	505	505	0
519	20241202	105200	3387948	505	505	505	505	0
520	20241202	105100	3387948	505	505	505	505	0
521	20241202	105000	3387948	505	505	505	505	0
522	20241202	104900	3387948	505	505	505	505	0
523	20241202	104800	3387948	505	505	505	505	0
524	20241202	104700	3387948	505	505	505	505	0
525	20241202	104600	3387948	505	505	505	505	0
526	20241202	104500	3387948	505	505	505	505	0
527	20241202	104400	3387948	505	505	505	505	0
528	20241202	104300	3387948	505	502	505	502	156
529	20241202	104200	3309633	501	501	501	501	0
530	20241202	104100	3309633	501	502	502	501	32
531	20241202	104000	3293579	503	503	503	503	4
532	20241202	103900	3291567	502	502	502	502	0
533	20241202	103800	3291567	502	502	502	502	0
534	20241202	103700	3291567	502	502	502	502	0
535	20241202	103600	3291567	502	502	502	502	0
536	20241202	103500	3291567	502	502	502	502	0
537	20241202	103400	3291567	502	502	502	502	0
538	20241202	103300	3291567	502	502	502	502	0
539	20241202	103200	3291567	502	502	502	502	0
540	20241202	103100	3291567	502	502	502	502	0
541	20241202	103000	3291567	502	503	503	502	46
542	20241202	102900	3268456	505	505	505	505	59
543	20241202	102800	3238661	505	505	505	505	1
544	20241202	102700	3238156	503	503	503	503	0
545	20241202	102600	3238156	503	503	503	503	0
546	20241202	102500	3238156	503	503	503	503	0
547	20241202	102400	3238156	503	503	503	503	0
548	20241202	102300	3238156	503	503	503	503	0
549	20241202	102200	3238156	503	503	503	503	0
550	20241202	102100	3238156	503	503	503	503	0
551	20241202	102000	3238156	503	503	503	503	0
552	20241202	101900	3238156	503	503	503	503	0
553	20241202	101800	3238156	503	503	503	503	0
554	20241202	101700	3238156	503	503	503	503	0
555	20241202	101600	3238156	503	503	503	503	0
556	20241202	101500	3238156	503	506	506	503	94
557	20241202	101400	3190634	503	503	503	503	39
558	20241202	101300	3171017	506	503	506	503	36
559	20241202	101200	3152906	503	502	503	502	252
560	20241202	101100	3026401	501	501	501	501	19
561	20241202	101000	3016882	502	501	502	501	219
562	20241202	100900	2907160	502	502	502	502	152
563	20241202	100800	2830856	502	502	502	502	0
564	20241202	100700	2830856	502	502	502	502	0
565	20241202	100600	2830856	502	502	502	502	0
566	20241202	100500	2830856	502	502	502	502	2
567	20241202	100400	2829852	502	502	502	502	0
568	20241202	100300	2829852	502	502	502	502	0
569	20241202	100200	2829852	502	502	502	502	0
570	20241202	100100	2829852	502	502	502	502	0
571	20241202	100000	2829852	502	502	502	502	0
572	20241202	095900	2829852	502	502	502	502	0
573	20241202	095800	2829852	502	502	502	502	0
574	20241202	095700	2829852	502	502	502	502	0
575	20241202	095600	2829852	502	502	502	502	0
576	20241202	095500	2829852	502	502	502	502	0
577	20241202	095400	2829852	502	502	502	502	10
578	20241202	095300	2824832	502	502	502	502	15
579	20241202	095200	2817302	502	502	502	502	7
580	20241202	095100	2813788	502	502	502	502	1
581	20241202	095000	2813286	502	502	502	502	2
582	20241202	094900	2812282	494	494	494	494	0
583	20241202	094800	2812282	494	494	494	494	0
584	20241202	094700	2812282	494	498	498	494	932
585	20241202	094600	2349963	497	497	497	497	3
586	20241202	094500	2348472	497	497	497	497	0
587	20241202	094400	2348472	497	500	500	497	86
588	20241202	094300	2305700	506	506	506	506	0
589	20241202	094200	2305700	506	506	506	506	1
590	20241202	094100	2305194	498	498	498	498	0
591	20241202	094000	2305194	498	498	498	498	0
592	20241202	093900	2305194	498	498	498	498	0
593	20241202	093800	2305194	498	498	498	498	4
594	20241202	093700	2303202	498	498	498	498	0
595	20241202	093600	2303202	498	498	498	498	0
596	20241202	093500	2303202	498	500	500	498	158
597	20241202	093400	2224218	500	500	500	500	0
598	20241202	093300	2224218	500	500	500	500	0
599	20241202	093200	2224218	500	500	500	500	0
600	20241202	093100	2224218	500	500	500	500	0
601	20241202	093000	2224218	500	500	500	500	0
602	20241202	092900	2224218	500	500	500	500	0
603	20241202	092800	2224218	500	500	500	500	0
604	20241202	092700	2224218	500	500	500	500	0
605	20241202	092600	2224218	500	500	500	500	0
606	20241202	092500	2224218	500	509	510	500	104
607	20241202	092400	2171308	509	508	509	500	529
608	20241202	092300	1902781	510	510	510	510	0
609	20241202	092200	1902781	510	490	510	490	997
610	20241202	092100	1408377	490	490	490	490	0
611	20241202	092000	1408377	490	490	490	490	0
612	20241202	091900	1408377	490	490	490	490	0
613	20241202	091800	1408377	490	490	490	490	0
614	20241202	091700	1408377	490	490	490	490	0
615	20241202	091600	1408377	490	490	490	490	0
616	20241202	091500	1408377	490	490	490	490	1
617	20241202	091400	1407887	485	485	485	485	50
618	20241202	091300	1383637	485	485	485	485	0
619	20241202	091200	1383637	485	485	485	485	0
620	20241202	091100	1383637	485	485	485	485	0
621	20241202	091000	1383637	485	485	485	485	0
622	20241202	090900	1383637	485	485	485	485	0
623	20241202	090800	1383637	485	485	485	485	3
624	20241202	090700	1382182	485	485	485	485	0
625	20241202	090600	1382182	485	485	485	485	0
626	20241202	090500	1382182	485	485	485	485	0
627	20241202	090400	1382182	485	489	489	485	1419
628	20241202	090300	691125	485	485	485	485	0
629	20241202	090200	691125	485	485	485	485	0
630	20241202	090100	691125	485	485	485	485	0
631	20241202	090000	691125	485	485	485	485	1425