KissMeData/066430/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194700	45153797	495	495	495	495	3884
3	20241202	194600	45153797	495	495	495	495	0
4	20241202	194500	45153797	495	495	495	495	0
5	20241202	194400	45153797	495	495	495	495	0
6	20241202	194300	45153797	495	495	495	495	0
7	20241202	194200	45153797	495	495	495	495	0
8	20241202	194100	45153797	495	495	495	495	0
9	20241202	194000	45153797	495	495	495	495	0
10	20241202	193900	45153797	495	495	495	495	0
11	20241202	193800	45153797	495	495	495	495	0
12	20241202	193700	45153797	495	495	495	495	0
13	20241202	193600	45153797	495	495	495	495	0
14	20241202	193500	45153797	495	495	495	495	0
15	20241202	193400	45153797	495	495	495	495	0
16	20241202	193300	45153797	495	495	495	495	0
17	20241202	193200	45153797	495	495	495	495	0
18	20241202	193100	45153797	495	495	495	495	0
19	20241202	193000	45153797	495	495	495	495	0
20	20241202	192900	45153797	495	495	495	495	0
21	20241202	192800	45153797	495	495	495	495	0
22	20241202	192700	45153797	495	495	495	495	0
23	20241202	192600	45153797	495	495	495	495	0
24	20241202	192500	45153797	495	495	495	495	0
25	20241202	192400	45153797	495	495	495	495	0
26	20241202	192300	45153797	495	495	495	495	0
27	20241202	192200	45153797	495	495	495	495	0
28	20241202	192100	45153797	495	495	495	495	0
29	20241202	192000	45153797	495	495	495	495	0
30	20241202	191900	45153797	495	495	495	495	0
31	20241202	191800	45153797	495	495	495	495	0
32	20241202	191700	45153797	495	495	495	495	3884
33	20241202	191600	45153797	495	495	495	495	0
34	20241202	191500	45153797	495	495	495	495	0
35	20241202	191400	45153797	495	495	495	495	0
36	20241202	191300	45153797	495	495	495	495	0
37	20241202	191200	45153797	495	495	495	495	0
38	20241202	191100	45153797	495	495	495	495	0
39	20241202	191000	45153797	495	495	495	495	0
40	20241202	190900	45153797	495	495	495	495	0
41	20241202	190800	45153797	495	495	495	495	0
42	20241202	190700	45153797	495	495	495	495	0
43	20241202	190600	45153797	495	495	495	495	0
44	20241202	190500	45153797	495	495	495	495	0
45	20241202	190400	45153797	495	495	495	495	0
46	20241202	190300	45153797	495	495	495	495	0
47	20241202	190200	45153797	495	495	495	495	0
48	20241202	190100	45153797	495	495	495	495	0
49	20241202	190000	45153797	495	495	495	495	0
50	20241202	185900	45153797	495	495	495	495	0
51	20241202	185800	45153797	495	495	495	495	0
52	20241202	185700	45153797	495	495	495	495	0
53	20241202	185600	45153797	495	495	495	495	0
54	20241202	185500	45153797	495	495	495	495	0
55	20241202	185400	45153797	495	495	495	495	0
56	20241202	185300	45153797	495	495	495	495	0
57	20241202	185200	45153797	495	495	495	495	0
58	20241202	185100	45153797	495	495	495	495	0
59	20241202	185000	45153797	495	495	495	495	0
60	20241202	184900	45153797	495	495	495	495	0
61	20241202	184800	45153797	495	495	495	495	0
62	20241202	184700	45153797	495	495	495	495	3884
63	20241202	184600	45153797	495	495	495	495	0
64	20241202	184500	45153797	495	495	495	495	0
65	20241202	184400	45153797	495	495	495	495	0
66	20241202	184300	45153797	495	495	495	495	0
67	20241202	184200	45153797	495	495	495	495	0
68	20241202	184100	45153797	495	495	495	495	0
69	20241202	184000	45153797	495	495	495	495	0
70	20241202	183900	45153797	495	495	495	495	0
71	20241202	183800	45153797	495	495	495	495	0
72	20241202	183700	45153797	495	495	495	495	0
73	20241202	183600	45153797	495	495	495	495	0
74	20241202	183500	45153797	495	495	495	495	0
75	20241202	183400	45153797	495	495	495	495	0
76	20241202	183300	45153797	495	495	495	495	0
77	20241202	183200	45153797	495	495	495	495	0
78	20241202	183100	45153797	495	495	495	495	0
79	20241202	183000	45153797	495	495	495	495	0
80	20241202	182900	45153797	495	495	495	495	0
81	20241202	182800	45153797	495	495	495	495	0
82	20241202	182700	45153797	495	495	495	495	0
83	20241202	182600	45153797	495	495	495	495	0
84	20241202	182500	45153797	495	495	495	495	0
85	20241202	182400	45153797	495	495	495	495	0
86	20241202	182300	45153797	495	495	495	495	0
87	20241202	182200	45153797	495	495	495	495	0
88	20241202	182100	45153797	495	495	495	495	0
89	20241202	182000	45153797	495	495	495	495	0
90	20241202	181900	45153797	495	495	495	495	0
91	20241202	181800	45153797	495	495	495	495	0
92	20241202	181700	45153797	495	495	495	495	3884
93	20241202	181600	45153797	495	495	495	495	0
94	20241202	181500	45153797	495	495	495	495	0
95	20241202	181400	45153797	495	495	495	495	0
96	20241202	181300	45153797	495	495	495	495	0
97	20241202	181200	45153797	495	495	495	495	0
98	20241202	181100	45153797	495	495	495	495	0
99	20241202	181000	45153797	495	495	495	495	0
100	20241202	180900	45153797	495	495	495	495	0
101	20241202	180800	45153797	495	495	495	495	0
102	20241202	180700	45153797	495	495	495	495	0
103	20241202	180600	45153797	495	495	495	495	0
104	20241202	180500	45153797	495	495	495	495	0
105	20241202	180400	45153797	495	495	495	495	0
106	20241202	180300	45153797	495	495	495	495	0
107	20241202	180200	45153797	495	495	495	495	0
108	20241202	180100	45153797	495	495	495	495	0
109	20241202	180000	45153797	495	495	495	495	0
110	20241202	175900	45153797	495	495	495	495	0
111	20241202	175800	45153797	495	495	495	495	0
112	20241202	175700	45153797	495	495	495	495	0
113	20241202	175600	45153797	495	495	495	495	0
114	20241202	175500	45153797	495	495	495	495	0
115	20241202	175400	45153797	495	495	495	495	0
116	20241202	175300	45153797	495	495	495	495	0
117	20241202	175200	45153797	495	495	495	495	0
118	20241202	175100	45153797	495	495	495	495	0
119	20241202	175000	45153797	495	495	495	495	0
120	20241202	174900	45153797	495	495	495	495	0
121	20241202	174800	45153797	495	495	495	495	0
122	20241202	174700	45153797	495	495	495	495	3884
123	20241202	174600	45153797	495	495	495	495	0
124	20241202	174500	45153797	495	495	495	495	0
125	20241202	174400	45153797	495	495	495	495	0
126	20241202	174300	45153797	495	495	495	495	0
127	20241202	174200	45153797	495	495	495	495	0
128	20241202	174100	45153797	495	495	495	495	0
129	20241202	174000	45153797	495	495	495	495	0
130	20241202	173900	45153797	495	495	495	495	0
131	20241202	173800	45153797	495	495	495	495	0
132	20241202	173700	45153797	495	495	495	495	0
133	20241202	173600	45153797	495	495	495	495	0
134	20241202	173500	45153797	495	495	495	495	0
135	20241202	173400	45153797	495	495	495	495	0
136	20241202	173300	45153797	495	495	495	495	0
137	20241202	173200	45153797	495	495	495	495	0
138	20241202	173100	45153797	495	495	495	495	0
139	20241202	173000	45153797	495	495	495	495	0
140	20241202	172900	45153797	495	495	495	495	0
141	20241202	172800	45153797	495	495	495	495	0
142	20241202	172700	45153797	495	495	495	495	0
143	20241202	172600	45153797	495	495	495	495	0
144	20241202	172500	45153797	495	495	495	495	0
145	20241202	172400	45153797	495	495	495	495	0
146	20241202	172300	45153797	495	495	495	495	0
147	20241202	172200	45153797	495	495	495	495	0
148	20241202	172100	45153797	495	495	495	495	0
149	20241202	172000	45153797	495	495	495	495	0
150	20241202	171900	45153797	495	495	495	495	0
151	20241202	171800	45153797	495	495	495	495	0
152	20241202	171700	45153797	495	495	495	495	3884
153	20241202	171600	45153797	495	495	495	495	0
154	20241202	171500	45153797	495	495	495	495	0
155	20241202	171400	45153797	495	495	495	495	0
156	20241202	171300	45153797	495	495	495	495	0
157	20241202	171200	45153797	495	495	495	495	0
158	20241202	171100	45153797	495	495	495	495	0
159	20241202	171000	45153797	495	495	495	495	0
160	20241202	170900	45153797	495	495	495	495	0
161	20241202	170800	45153797	495	495	495	495	0
162	20241202	170700	45153797	495	495	495	495	0
163	20241202	170600	45153797	495	495	495	495	0
164	20241202	170500	45153797	495	495	495	495	0
165	20241202	170400	45153797	495	495	495	495	0
166	20241202	170300	45153797	495	495	495	495	0
167	20241202	170200	45153797	495	495	495	495	0
168	20241202	170100	45153797	495	495	495	495	0
169	20241202	170000	45153797	495	495	495	495	0
170	20241202	165900	45153797	495	495	495	495	0
171	20241202	165800	45153797	495	495	495	495	0
172	20241202	165700	45153797	495	495	495	495	0
173	20241202	165600	45153797	495	495	495	495	0
174	20241202	165500	45153797	495	495	495	495	0
175	20241202	165400	45153797	495	495	495	495	0
176	20241202	165300	45153797	495	495	495	495	0
177	20241202	165200	45153797	495	495	495	495	0
178	20241202	165100	45153797	495	495	495	495	0
179	20241202	165000	45153797	495	495	495	495	0
180	20241202	164900	45153797	495	495	495	495	0
181	20241202	164800	45153797	495	495	495	495	0
182	20241202	164700	45153797	495	495	495	495	3884
183	20241202	164600	45153797	495	495	495	495	0
184	20241202	164500	45153797	495	495	495	495	0
185	20241202	164400	45153797	495	495	495	495	0
186	20241202	164300	45153797	495	495	495	495	0
187	20241202	164200	45153797	495	495	495	495	0
188	20241202	164100	45153797	495	495	495	495	0
189	20241202	164000	45153797	495	495	495	495	0
190	20241202	163900	45153797	495	495	495	495	0
191	20241202	163800	45153797	495	495	495	495	0
192	20241202	163700	45153797	495	495	495	495	0
193	20241202	163600	45153797	495	495	495	495	0
194	20241202	163500	45153797	495	495	495	495	0
195	20241202	163400	45153797	495	495	495	495	0
196	20241202	163300	45153797	495	495	495	495	0
197	20241202	163200	45153797	495	495	495	495	0
198	20241202	163100	45153797	495	495	495	495	0
199	20241202	163000	45153797	495	495	495	495	0
200	20241202	162900	45153797	495	495	495	495	0
201	20241202	162800	45153797	495	495	495	495	0
202	20241202	162700	45153797	495	495	495	495	0
203	20241202	162600	45153797	495	495	495	495	0
204	20241202	162500	45153797	495	495	495	495	0
205	20241202	162400	45153797	495	495	495	495	0
206	20241202	162300	45153797	495	495	495	495	0
207	20241202	162200	45153797	495	495	495	495	0
208	20241202	162100	45153797	495	495	495	495	0
209	20241202	162000	45153797	495	495	495	495	0
210	20241202	161900	45153797	495	495	495	495	0
211	20241202	161800	45153797	495	495	495	495	0
212	20241202	161700	45153797	495	495	495	495	3884
213	20241202	161600	45153797	495	495	495	495	0
214	20241202	161500	45153797	495	495	495	495	0
215	20241202	161400	45153797	495	495	495	495	0
216	20241202	161300	45153797	495	495	495	495	0
217	20241202	161200	45153797	495	495	495	495	0
218	20241202	161100	45153797	495	495	495	495	0
219	20241202	161000	45153797	495	495	495	495	0
220	20241202	160900	45153797	495	495	495	495	0
221	20241202	160800	45153797	495	495	495	495	0
222	20241202	160700	45153797	495	495	495	495	0
223	20241202	160600	45153797	495	495	495	495	0
224	20241202	160500	45153797	495	495	495	495	0
225	20241202	160400	45153797	495	495	495	495	0
226	20241202	160300	45153797	495	495	495	495	0
227	20241202	160200	45153797	495	495	495	495	0
228	20241202	160100	45153797	495	495	495	495	0
229	20241202	160000	45153797	495	495	495	495	0
230	20241202	155900	45153797	495	495	495	495	0
231	20241202	155800	45153797	495	495	495	495	0
232	20241202	155700	45153797	495	495	495	495	0
233	20241202	155600	45153797	495	495	495	495	0
234	20241202	155500	45153797	495	495	495	495	0
235	20241202	155400	45153797	495	495	495	495	0
236	20241202	155300	45153797	495	495	495	495	0
237	20241202	155200	45153797	495	495	495	495	0
238	20241202	155100	45153797	495	495	495	495	0
239	20241202	155000	45153797	495	495	495	495	0
240	20241202	154900	45153797	495	495	495	495	0
241	20241202	154800	45153797	495	495	495	495	0
242	20241202	154700	45153797	495	495	495	495	3884
243	20241202	154600	45153797	495	495	495	495	0
244	20241202	154500	45153797	495	495	495	495	0
245	20241202	154400	45153797	495	495	495	495	0
246	20241202	154300	45153797	495	495	495	495	0
247	20241202	154200	45153797	495	495	495	495	0
248	20241202	154100	45153797	495	495	495	495	0
249	20241202	154000	45153797	495	495	495	495	0
250	20241202	153900	45153797	495	495	495	495	0
251	20241202	153800	45153797	495	495	495	495	0
252	20241202	153700	45153797	495	495	495	495	0
253	20241202	153600	45153797	495	495	495	495	0
254	20241202	153500	45153797	495	495	495	495	0
255	20241202	153400	45153797	495	495	495	495	0
256	20241202	153300	45153797	495	495	495	495	0
257	20241202	153200	45153797	495	495	495	495	0
258	20241202	153100	45153797	495	495	495	495	0
259	20241202	153000	45153797	495	495	495	495	3884
260	20241202	152900	43231217	503	503	503	503	0
261	20241202	152800	43231217	503	503	503	503	0
262	20241202	152700	43231217	503	503	503	503	0
263	20241202	152600	43231217	503	503	503	503	0
264	20241202	152500	43231217	503	503	503	503	0
265	20241202	152400	43231217	503	503	503	503	0
266	20241202	152300	43231217	503	503	503	503	0
267	20241202	152200	43231217	503	503	503	503	0
268	20241202	152100	43231217	503	503	503	503	0
269	20241202	152000	43231217	503	503	503	503	0
270	20241202	151900	43231217	503	503	503	502	497
271	20241202	151800	42981268	503	503	503	503	0
272	20241202	151700	42981268	503	503	503	503	0
273	20241202	151600	42981268	503	503	503	503	0
274	20241202	151500	42981268	503	503	503	503	0
275	20241202	151400	42981268	503	503	503	503	19
276	20241202	151300	42971711	506	506	506	506	0
277	20241202	151200	42971711	506	506	506	506	0
278	20241202	151100	42971711	506	506	506	506	150
279	20241202	151000	42895811	506	506	506	506	0
280	20241202	150900	42895811	506	506	506	506	0
281	20241202	150800	42895811	506	505	506	503	514
282	20241202	150700	42636256	505	505	505	505	1200
283	20241202	150600	42030256	504	504	504	504	0
284	20241202	150500	42030256	504	504	504	504	0
285	20241202	150400	42030256	504	504	504	504	0
286	20241202	150300	42030256	504	504	504	504	0
287	20241202	150200	42030256	504	504	504	504	0
288	20241202	150100	42030256	504	504	504	504	0
289	20241202	150000	42030256	504	504	504	504	0
290	20241202	145900	42030256	504	504	504	504	0
291	20241202	145800	42030256	504	504	504	504	0
292	20241202	145700	42030256	504	504	504	504	0
293	20241202	145600	42030256	504	504	504	504	0
294	20241202	145500	42030256	504	504	504	504	0
295	20241202	145400	42030256	504	504	504	504	0
296	20241202	145300	42030256	504	505	505	504	2
297	20241202	145200	42029247	505	505	505	505	0
298	20241202	145100	42029247	505	505	505	505	0
299	20241202	145000	42029247	505	505	505	505	124
300	20241202	144900	41966627	508	508	508	508	0
301	20241202	144800	41966627	508	508	508	508	1
302	20241202	144700	41966119	505	505	505	505	0
303	20241202	144600	41966119	505	505	505	505	0
304	20241202	144500	41966119	505	505	505	505	1300
305	20241202	144400	41309619	505	505	505	505	0
306	20241202	144300	41309619	505	505	505	505	0
307	20241202	144200	41309619	505	505	505	505	0
308	20241202	144100	41309619	505	505	505	505	0
309	20241202	144000	41309619	505	505	505	505	0
310	20241202	143900	41309619	505	505	505	505	0
311	20241202	143800	41309619	505	505	505	505	0
312	20241202	143700	41309619	505	505	505	505	0
313	20241202	143600	41309619	505	505	505	505	2502
314	20241202	143500	40046109	506	506	506	506	0
315	20241202	143400	40046109	506	506	506	506	0
316	20241202	143300	40046109	506	506	506	506	0
317	20241202	143200	40046109	506	506	506	506	0
318	20241202	143100	40046109	506	506	506	506	0
319	20241202	143000	40046109	506	506	506	506	0
320	20241202	142900	40046109	506	506	506	506	0
321	20241202	142800	40046109	506	506	506	506	0
322	20241202	142700	40046109	506	506	506	506	0
323	20241202	142600	40046109	506	506	506	506	0
324	20241202	142500	40046109	506	506	506	506	0
325	20241202	142400	40046109	506	506	506	506	20
326	20241202	142300	40035989	507	507	507	507	0
327	20241202	142200	40035989	507	507	507	507	0
328	20241202	142100	40035989	507	507	507	507	30
329	20241202	142000	40020779	505	505	505	505	0
330	20241202	141900	40020779	505	505	505	505	0
331	20241202	141800	40020779	505	505	505	505	0
332	20241202	141700	40020779	505	505	505	505	0
333	20241202	141600	40020779	505	505	505	505	0
334	20241202	141500	40020779	505	505	505	505	0
335	20241202	141400	40020779	505	505	505	505	0
336	20241202	141300	40020779	505	505	505	505	0
337	20241202	141200	40020779	505	505	505	505	0
338	20241202	141100	40020779	505	505	505	505	0
339	20241202	141000	40020779	505	505	505	505	0
340	20241202	140900	40020779	505	505	505	505	0
341	20241202	140800	40020779	505	505	505	505	0
342	20241202	140700	40020779	505	505	505	505	0
343	20241202	140600	40020779	505	505	505	505	0
344	20241202	140500	40020779	505	505	505	505	0
345	20241202	140400	40020779	505	505	505	505	0
346	20241202	140300	40020779	505	505	505	505	0
347	20241202	140200	40020779	505	505	505	505	0
348	20241202	140100	40020779	505	505	505	505	0
349	20241202	140000	40020779	505	505	505	505	0
350	20241202	135900	40020779	505	505	505	505	0
351	20241202	135800	40020779	505	505	505	505	0
352	20241202	135700	40020779	505	505	505	505	0
353	20241202	135600	40020779	505	505	505	505	0
354	20241202	135500	40020779	505	505	505	505	0
355	20241202	135400	40020779	505	505	505	505	0
356	20241202	135300	40020779	505	505	505	505	0
357	20241202	135200	40020779	505	505	505	505	0
358	20241202	135100	40020779	505	505	505	505	0
359	20241202	135000	40020779	505	505	505	505	0
360	20241202	134900	40020779	505	505	505	505	0
361	20241202	134800	40020779	505	505	505	505	0
362	20241202	134700	40020779	505	505	505	505	0
363	20241202	134600	40020779	505	505	505	505	0
364	20241202	134500	40020779	505	505	505	505	0
365	20241202	134400	40020779	505	505	505	505	0
366	20241202	134300	40020779	505	505	505	505	0
367	20241202	134200	40020779	505	505	505	505	0
368	20241202	134100	40020779	505	505	505	505	0
369	20241202	134000	40020779	505	505	505	505	0
370	20241202	133900	40020779	505	505	505	505	0
371	20241202	133800	40020779	505	505	505	505	0
372	20241202	133700	40020779	505	505	505	505	0
373	20241202	133600	40020779	505	505	505	505	1246
374	20241202	133500	39391549	511	511	511	511	0
375	20241202	133400	39391549	511	511	511	511	0
376	20241202	133300	39391549	511	511	511	511	0
377	20241202	133200	39391549	511	511	511	511	0
378	20241202	133100	39391549	511	511	511	511	0
379	20241202	133000	39391549	511	511	511	511	0
380	20241202	132900	39391549	511	511	511	511	0
381	20241202	132800	39391549	511	511	511	511	0
382	20241202	132700	39391549	511	511	511	511	0
383	20241202	132600	39391549	511	511	511	511	0
384	20241202	132500	39391549	511	511	511	511	0
385	20241202	132400	39391549	511	511	511	511	0
386	20241202	132300	39391549	511	511	511	511	0
387	20241202	132200	39391549	511	511	511	511	0
388	20241202	132100	39391549	511	511	511	511	0
389	20241202	132000	39391549	511	511	511	511	0
390	20241202	131900	39391549	511	511	511	511	0
391	20241202	131800	39391549	511	511	511	511	0
392	20241202	131700	39391549	511	511	511	511	0
393	20241202	131600	39391549	511	511	511	511	0
394	20241202	131500	39391549	511	511	511	511	0
395	20241202	131400	39391549	511	511	511	511	0
396	20241202	131300	39391549	511	511	511	511	0
397	20241202	131200	39391549	511	511	511	511	0
398	20241202	131100	39391549	511	511	511	511	0
399	20241202	131000	39391549	511	511	511	511	0
400	20241202	130900	39391549	511	511	511	511	0
401	20241202	130800	39391549	511	511	511	511	0
402	20241202	130700	39391549	511	511	511	511	0
403	20241202	130600	39391549	511	511	511	511	0
404	20241202	130500	39391549	511	511	511	511	0
405	20241202	130400	39391549	511	511	511	511	0
406	20241202	130300	39391549	511	511	511	511	0
407	20241202	130200	39391549	511	511	511	511	0
408	20241202	130100	39391549	511	511	511	511	0
409	20241202	130000	39391549	511	511	511	511	0
410	20241202	125900	39391549	511	511	511	511	0
411	20241202	125800	39391549	511	511	511	511	0
412	20241202	125700	39391549	511	511	511	511	0
413	20241202	125600	39391549	511	511	511	511	0
414	20241202	125500	39391549	511	511	511	511	0
415	20241202	125400	39391549	511	511	511	511	0
416	20241202	125300	39391549	511	511	511	511	1
417	20241202	125200	39391038	506	506	506	506	55
418	20241202	125100	39363208	501	501	501	501	0
419	20241202	125000	39363208	501	501	501	501	0
420	20241202	124900	39363208	501	501	501	501	0
421	20241202	124800	39363208	501	501	501	501	0
422	20241202	124700	39363208	501	501	501	501	0
423	20241202	124600	39363208	501	501	501	501	0
424	20241202	124500	39363208	501	501	501	501	0
425	20241202	124400	39363208	501	501	501	501	0
426	20241202	124300	39363208	501	501	501	501	0
427	20241202	124200	39363208	501	501	501	501	1
428	20241202	124100	39362707	515	515	515	515	0
429	20241202	124000	39362707	515	515	515	515	0
430	20241202	123900	39362707	515	513	515	511	709
431	20241202	123800	38998894	513	513	513	513	0
432	20241202	123700	38998894	513	500	513	500	601
433	20241202	123600	38697094	513	513	513	513	55
434	20241202	123500	38668879	501	501	501	501	0
435	20241202	123400	38668879	501	501	501	501	0
436	20241202	123300	38668879	501	501	501	501	0
437	20241202	123200	38668879	501	501	501	501	404
438	20241202	123100	38466475	501	501	501	501	1112
439	20241202	123000	37909363	501	500	501	500	8996
440	20241202	122900	33410297	500	498	500	498	200
441	20241202	122800	33310497	498	498	498	498	2
442	20241202	122700	33309501	498	500	501	498	3734
443	20241202	122600	31442517	501	507	507	501	5698
444	20241202	122500	28587813	501	501	501	501	0
445	20241202	122400	28587813	501	501	501	501	0
446	20241202	122300	28587813	501	501	501	501	5
447	20241202	122200	28585308	501	501	501	501	0
448	20241202	122100	28585308	501	506	506	501	10000
449	20241202	122000	23553733	507	507	507	507	0
450	20241202	121900	23553733	507	507	507	507	59
451	20241202	121800	23523820	507	507	507	507	0
452	20241202	121700	23523820	507	507	507	507	0
453	20241202	121600	23523820	507	507	507	507	0
454	20241202	121500	23523820	507	507	507	507	0
455	20241202	121400	23523820	507	507	507	507	0
456	20241202	121300	23523820	507	507	507	507	0
457	20241202	121200	23523820	507	507	507	507	0
458	20241202	121100	23523820	507	507	507	507	0
459	20241202	121000	23523820	507	507	507	507	0
460	20241202	120900	23523820	507	507	507	507	0
461	20241202	120800	23523820	507	507	507	507	6254
462	20241202	120700	20353042	507	507	507	507	4683
463	20241202	120600	17978761	506	506	506	506	0
464	20241202	120500	17978761	506	506	506	506	0
465	20241202	120400	17978761	506	506	506	506	0
466	20241202	120300	17978761	506	506	506	506	92
467	20241202	120200	17932209	507	507	507	507	54
468	20241202	120100	17904831	507	507	507	507	520
469	20241202	120000	17641191	506	506	506	506	0
470	20241202	115900	17641191	506	506	506	506	1
471	20241202	115800	17640685	507	507	507	507	0
472	20241202	115700	17640685	507	507	507	507	0
473	20241202	115600	17640685	507	507	507	507	0
474	20241202	115500	17640685	507	507	507	507	0
475	20241202	115400	17640685	507	507	507	507	0
476	20241202	115300	17640685	507	507	507	507	0
477	20241202	115200	17640685	507	507	507	507	3845
478	20241202	115100	15691270	507	507	507	507	0
479	20241202	115000	15691270	507	507	507	507	0
480	20241202	114900	15691270	507	507	507	507	0
481	20241202	114800	15691270	507	507	507	507	0
482	20241202	114700	15691270	507	507	507	507	0
483	20241202	114600	15691270	507	507	507	507	0
484	20241202	114500	15691270	507	507	507	507	54
485	20241202	114400	15663892	507	507	507	507	0
486	20241202	114300	15663892	507	507	507	507	0
487	20241202	114200	15663892	507	507	507	507	184
488	20241202	114100	15570604	507	507	507	507	20
489	20241202	114000	15560464	507	507	507	507	0
490	20241202	113900	15560464	507	507	507	507	570
491	20241202	113800	15271474	507	507	507	507	0
492	20241202	113700	15271474	507	507	507	507	0
493	20241202	113600	15271474	507	507	507	507	0
494	20241202	113500	15271474	507	507	507	507	528
495	20241202	113400	15003778	507	507	507	507	0
496	20241202	113300	15003778	507	507	507	507	0
497	20241202	113200	15003778	507	507	507	507	1
498	20241202	113100	15003271	509	509	509	509	0
499	20241202	113000	15003271	509	509	509	509	0
500	20241202	112900	15003271	509	509	509	509	0
501	20241202	112800	15003271	509	509	509	509	55
502	20241202	112700	14975276	509	509	509	509	0
503	20241202	112600	14975276	509	509	509	509	50
504	20241202	112500	14949826	511	511	511	511	11
505	20241202	112400	14944205	514	514	514	514	0
506	20241202	112300	14944205	514	514	514	514	0
507	20241202	112200	14944205	514	514	514	514	0
508	20241202	112100	14944205	514	514	514	514	0
509	20241202	112000	14944205	514	514	514	514	0
510	20241202	111900	14944205	514	514	514	514	0
511	20241202	111800	14944205	514	514	514	514	0
512	20241202	111700	14944205	514	514	514	514	0
513	20241202	111600	14944205	514	514	514	514	0
514	20241202	111500	14944205	514	514	514	514	0
515	20241202	111400	14944205	514	514	514	514	0
516	20241202	111300	14944205	514	514	514	514	0
517	20241202	111200	14944205	514	514	514	514	0
518	20241202	111100	14944205	514	514	514	514	55
519	20241202	111000	14915935	512	512	512	512	0
520	20241202	110900	14915935	512	512	512	512	0
521	20241202	110800	14915935	512	512	512	512	10
522	20241202	110700	14910815	511	511	511	511	0
523	20241202	110600	14910815	511	511	511	511	0
524	20241202	110500	14910815	511	511	511	511	1
525	20241202	110400	14910304	514	514	514	514	0
526	20241202	110300	14910304	514	514	514	514	0
527	20241202	110200	14910304	514	514	514	514	0
528	20241202	110100	14910304	514	514	514	514	6
529	20241202	110000	14907220	514	514	514	514	0
530	20241202	105900	14907220	514	514	514	514	0
531	20241202	105800	14907220	514	514	514	514	0
532	20241202	105700	14907220	514	514	514	514	0
533	20241202	105600	14907220	514	514	514	514	0
534	20241202	105500	14907220	514	514	514	514	0
535	20241202	105400	14907220	514	514	514	514	576
536	20241202	105300	14611156	513	513	513	513	0
537	20241202	105200	14611156	513	513	513	513	0
538	20241202	105100	14611156	513	513	513	513	0
539	20241202	105000	14611156	513	513	513	513	0
540	20241202	104900	14611156	513	513	513	513	0
541	20241202	104800	14611156	513	513	513	513	0
542	20241202	104700	14611156	513	513	513	513	0
543	20241202	104600	14611156	513	513	513	513	0
544	20241202	104500	14611156	513	513	513	513	1
545	20241202	104400	14610643	513	513	513	513	0
546	20241202	104300	14610643	513	513	513	513	0
547	20241202	104200	14610643	513	513	513	513	0
548	20241202	104100	14610643	513	513	513	513	0
549	20241202	104000	14610643	513	513	513	513	0
550	20241202	103900	14610643	513	513	513	513	0
551	20241202	103800	14610643	513	513	513	513	50
552	20241202	103700	14584993	515	515	515	515	55
553	20241202	103600	14556668	515	515	515	515	4
554	20241202	103500	14554608	515	515	515	515	0
555	20241202	103400	14554608	515	515	515	515	0
556	20241202	103300	14554608	515	515	515	515	0
557	20241202	103200	14554608	515	515	515	515	0
558	20241202	103100	14554608	515	515	515	515	0
559	20241202	103000	14554608	515	515	515	515	0
560	20241202	102900	14554608	515	515	515	515	0
561	20241202	102800	14554608	515	515	515	515	0
562	20241202	102700	14554608	515	515	515	515	0
563	20241202	102600	14554608	515	515	515	515	0
564	20241202	102500	14554608	515	515	515	515	0
565	20241202	102400	14554608	515	515	515	515	118
566	20241202	102300	14493838	515	515	515	515	26
567	20241202	102200	14480448	515	515	515	515	0
568	20241202	102100	14480448	515	515	515	515	0
569	20241202	102000	14480448	515	515	515	515	55
570	20241202	101900	14452123	514	514	514	514	0
571	20241202	101800	14452123	514	514	514	514	0
572	20241202	101700	14452123	514	514	514	514	0
573	20241202	101600	14452123	514	514	514	514	0
574	20241202	101500	14452123	514	514	514	514	0
575	20241202	101400	14452123	514	514	514	514	0
576	20241202	101300	14452123	514	514	514	514	3
577	20241202	101200	14450581	514	514	514	514	0
578	20241202	101100	14450581	514	514	514	514	0
579	20241202	101000	14450581	514	514	514	514	0
580	20241202	100900	14450581	514	514	514	514	0
581	20241202	100800	14450581	514	514	514	514	0
582	20241202	100700	14450581	514	514	514	514	0
583	20241202	100600	14450581	514	514	514	514	0
584	20241202	100500	14450581	514	514	514	514	0
585	20241202	100400	14450581	514	514	514	514	0
586	20241202	100300	14450581	514	512	514	512	55
587	20241202	100200	14422337	507	507	507	507	0
588	20241202	100100	14422337	507	507	507	507	0
589	20241202	100000	14422337	507	507	507	507	0
590	20241202	095900	14422337	507	507	507	507	15
591	20241202	095800	14414732	506	506	506	506	0
592	20241202	095700	14414732	506	506	506	506	0
593	20241202	095600	14414732	506	506	506	506	0
594	20241202	095500	14414732	506	506	506	506	0
595	20241202	095400	14414732	506	506	506	506	20
596	20241202	095300	14404612	506	506	506	506	0
597	20241202	095200	14404612	506	506	506	506	31
598	20241202	095100	14388926	506	506	506	506	1
599	20241202	095000	14388420	506	506	506	506	30
600	20241202	094900	14373240	509	510	510	508	51
601	20241202	094800	14347283	510	511	511	510	22
602	20241202	094700	14336043	512	512	512	512	0
603	20241202	094600	14336043	512	512	512	512	0
604	20241202	094500	14336043	512	512	512	512	0
605	20241202	094400	14336043	512	512	512	512	0
606	20241202	094300	14336043	512	512	512	512	0
607	20241202	094200	14336043	512	512	512	512	0
608	20241202	094100	14336043	512	512	512	512	0
609	20241202	094000	14336043	512	512	512	512	0
610	20241202	093900	14336043	512	512	512	512	0
611	20241202	093800	14336043	512	512	512	512	0
612	20241202	093700	14336043	512	512	512	512	0
613	20241202	093600	14336043	512	512	512	512	0
614	20241202	093500	14336043	512	512	512	512	0
615	20241202	093400	14336043	512	512	512	512	0
616	20241202	093300	14336043	512	505	512	502	1796
617	20241202	093200	13430410	512	512	512	512	0
618	20241202	093100	13430410	512	512	512	512	1
619	20241202	093000	13429898	512	512	512	512	26
620	20241202	092900	13416586	512	512	512	512	130
621	20241202	092800	13350026	512	512	512	512	0
622	20241202	092700	13350026	512	512	512	512	0
623	20241202	092600	13350026	512	512	512	512	1
624	20241202	092500	13349514	512	509	512	505	1789
625	20241202	092400	12443011	514	514	514	514	0
626	20241202	092300	12443011	514	514	514	514	0
627	20241202	092200	12443011	514	514	514	514	0
628	20241202	092100	12443011	514	514	514	514	130
629	20241202	092000	12376191	513	513	513	513	1
630	20241202	091900	12375678	514	514	514	514	0
631	20241202	091800	12375678	514	514	514	514	0
632	20241202	091700	12375678	514	514	514	514	130
633	20241202	091600	12308858	514	514	514	514	0
634	20241202	091500	12308858	514	514	514	514	0
635	20241202	091400	12308858	514	514	514	514	0
636	20241202	091300	12308858	514	514	514	514	0
637	20241202	091200	12308858	514	514	514	514	0
638	20241202	091100	12308858	514	514	514	514	0
639	20241202	091000	12308858	514	514	514	514	0
640	20241202	090900	12308858	514	505	514	501	710
641	20241202	090800	11951190	506	506	506	506	0
642	20241202	090700	11951190	506	506	506	506	0
643	20241202	090600	11951190	506	516	516	506	3763
644	20241202	090500	10046722	516	515	516	500	3243
645	20241202	090400	8404092	516	516	516	516	0
646	20241202	090300	8404092	516	516	516	516	3316
647	20241202	090200	6693036	516	516	516	516	0
648	20241202	090100	6693036	516	516	516	516	0
649	20241202	090000	6693036	516	516	516	516	12971