KissMeData/074430/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195300	434916175	970	970	970	970	5161
3	20241202	195200	434916175	970	970	970	970	0
4	20241202	195100	434916175	970	970	970	970	0
5	20241202	195000	434916175	970	970	970	970	0
6	20241202	194900	434916175	970	970	970	970	0
7	20241202	194800	434916175	970	970	970	970	0
8	20241202	194700	434916175	970	970	970	970	0
9	20241202	194600	434916175	970	970	970	970	0
10	20241202	194500	434916175	970	970	970	970	0
11	20241202	194400	434916175	970	970	970	970	0
12	20241202	194300	434916175	970	970	970	970	0
13	20241202	194200	434916175	970	970	970	970	0
14	20241202	194100	434916175	970	970	970	970	0
15	20241202	194000	434916175	970	970	970	970	0
16	20241202	193900	434916175	970	970	970	970	0
17	20241202	193800	434916175	970	970	970	970	0
18	20241202	193700	434916175	970	970	970	970	0
19	20241202	193600	434916175	970	970	970	970	0
20	20241202	193500	434916175	970	970	970	970	0
21	20241202	193400	434916175	970	970	970	970	0
22	20241202	193300	434916175	970	970	970	970	0
23	20241202	193200	434916175	970	970	970	970	0
24	20241202	193100	434916175	970	970	970	970	0
25	20241202	193000	434916175	970	970	970	970	0
26	20241202	192900	434916175	970	970	970	970	0
27	20241202	192800	434916175	970	970	970	970	0
28	20241202	192700	434916175	970	970	970	970	0
29	20241202	192600	434916175	970	970	970	970	0
30	20241202	192500	434916175	970	970	970	970	0
31	20241202	192400	434916175	970	970	970	970	0
32	20241202	192300	434916175	970	970	970	970	5161
33	20241202	192200	434916175	970	970	970	970	0
34	20241202	192100	434916175	970	970	970	970	0
35	20241202	192000	434916175	970	970	970	970	0
36	20241202	191900	434916175	970	970	970	970	0
37	20241202	191800	434916175	970	970	970	970	0
38	20241202	191700	434916175	970	970	970	970	0
39	20241202	191600	434916175	970	970	970	970	0
40	20241202	191500	434916175	970	970	970	970	0
41	20241202	191400	434916175	970	970	970	970	0
42	20241202	191300	434916175	970	970	970	970	0
43	20241202	191200	434916175	970	970	970	970	0
44	20241202	191100	434916175	970	970	970	970	0
45	20241202	191000	434916175	970	970	970	970	0
46	20241202	190900	434916175	970	970	970	970	0
47	20241202	190800	434916175	970	970	970	970	0
48	20241202	190700	434916175	970	970	970	970	0
49	20241202	190600	434916175	970	970	970	970	0
50	20241202	190500	434916175	970	970	970	970	0
51	20241202	190400	434916175	970	970	970	970	0
52	20241202	190300	434916175	970	970	970	970	0
53	20241202	190200	434916175	970	970	970	970	0
54	20241202	190100	434916175	970	970	970	970	0
55	20241202	190000	434916175	970	970	970	970	0
56	20241202	185900	434916175	970	970	970	970	0
57	20241202	185800	434916175	970	970	970	970	0
58	20241202	185700	434916175	970	970	970	970	0
59	20241202	185600	434916175	970	970	970	970	0
60	20241202	185500	434916175	970	970	970	970	0
61	20241202	185400	434916175	970	970	970	970	0
62	20241202	185300	434916175	970	970	970	970	5161
63	20241202	185200	434916175	970	970	970	970	0
64	20241202	185100	434916175	970	970	970	970	0
65	20241202	185000	434916175	970	970	970	970	0
66	20241202	184900	434916175	970	970	970	970	0
67	20241202	184800	434916175	970	970	970	970	0
68	20241202	184700	434916175	970	970	970	970	0
69	20241202	184600	434916175	970	970	970	970	0
70	20241202	184500	434916175	970	970	970	970	0
71	20241202	184400	434916175	970	970	970	970	0
72	20241202	184300	434916175	970	970	970	970	0
73	20241202	184200	434916175	970	970	970	970	0
74	20241202	184100	434916175	970	970	970	970	0
75	20241202	184000	434916175	970	970	970	970	0
76	20241202	183900	434916175	970	970	970	970	0
77	20241202	183800	434916175	970	970	970	970	0
78	20241202	183700	434916175	970	970	970	970	0
79	20241202	183600	434916175	970	970	970	970	0
80	20241202	183500	434916175	970	970	970	970	0
81	20241202	183400	434916175	970	970	970	970	0
82	20241202	183300	434916175	970	970	970	970	0
83	20241202	183200	434916175	970	970	970	970	0
84	20241202	183100	434916175	970	970	970	970	0
85	20241202	183000	434916175	970	970	970	970	0
86	20241202	182900	434916175	970	970	970	970	0
87	20241202	182800	434916175	970	970	970	970	0
88	20241202	182700	434916175	970	970	970	970	0
89	20241202	182600	434916175	970	970	970	970	0
90	20241202	182500	434916175	970	970	970	970	0
91	20241202	182400	434916175	970	970	970	970	0
92	20241202	182300	434916175	970	970	970	970	5161
93	20241202	182200	434916175	970	970	970	970	0
94	20241202	182100	434916175	970	970	970	970	0
95	20241202	182000	434916175	970	970	970	970	0
96	20241202	181900	434916175	970	970	970	970	0
97	20241202	181800	434916175	970	970	970	970	0
98	20241202	181700	434916175	970	970	970	970	0
99	20241202	181600	434916175	970	970	970	970	0
100	20241202	181500	434916175	970	970	970	970	0
101	20241202	181400	434916175	970	970	970	970	0
102	20241202	181300	434916175	970	970	970	970	0
103	20241202	181200	434916175	970	970	970	970	0
104	20241202	181100	434916175	970	970	970	970	0
105	20241202	181000	434916175	970	970	970	970	0
106	20241202	180900	434916175	970	970	970	970	0
107	20241202	180800	434916175	970	970	970	970	0
108	20241202	180700	434916175	970	970	970	970	0
109	20241202	180600	434916175	970	970	970	970	0
110	20241202	180500	434916175	970	970	970	970	0
111	20241202	180400	434916175	970	970	970	970	0
112	20241202	180300	434916175	970	970	970	970	0
113	20241202	180200	434916175	970	970	970	970	0
114	20241202	180100	434916175	970	970	970	970	0
115	20241202	180000	434916175	970	970	970	970	0
116	20241202	175900	434916175	970	970	970	970	0
117	20241202	175800	434916175	970	970	970	970	0
118	20241202	175700	434916175	970	970	970	970	0
119	20241202	175600	434916175	970	970	970	970	0
120	20241202	175500	434916175	970	970	970	970	0
121	20241202	175400	434916175	970	970	970	970	0
122	20241202	175300	434916175	970	970	970	970	5161
123	20241202	175200	434916175	970	970	970	970	0
124	20241202	175100	434916175	970	970	970	970	0
125	20241202	175000	434916175	970	970	970	970	0
126	20241202	174900	434916175	970	970	970	970	0
127	20241202	174800	434916175	970	970	970	970	0
128	20241202	174700	434916175	970	970	970	970	0
129	20241202	174600	434916175	970	970	970	970	0
130	20241202	174500	434916175	970	970	970	970	0
131	20241202	174400	434916175	970	970	970	970	0
132	20241202	174300	434916175	970	970	970	970	0
133	20241202	174200	434916175	970	970	970	970	0
134	20241202	174100	434916175	970	970	970	970	0
135	20241202	174000	434916175	970	970	970	970	0
136	20241202	173900	434916175	970	970	970	970	0
137	20241202	173800	434916175	970	970	970	970	0
138	20241202	173700	434916175	970	970	970	970	0
139	20241202	173600	434916175	970	970	970	970	0
140	20241202	173500	434916175	970	970	970	970	0
141	20241202	173400	434916175	970	970	970	970	0
142	20241202	173300	434916175	970	970	970	970	0
143	20241202	173200	434916175	970	970	970	970	0
144	20241202	173100	434916175	970	970	970	970	0
145	20241202	173000	434916175	970	970	970	970	0
146	20241202	172900	434916175	970	970	970	970	0
147	20241202	172800	434916175	970	970	970	970	0
148	20241202	172700	434916175	970	970	970	970	0
149	20241202	172600	434916175	970	970	970	970	0
150	20241202	172500	434916175	970	970	970	970	0
151	20241202	172400	434916175	970	970	970	970	0
152	20241202	172300	434916175	970	970	970	970	5161
153	20241202	172200	434916175	970	970	970	970	0
154	20241202	172100	434916175	970	970	970	970	0
155	20241202	172000	434916175	970	970	970	970	0
156	20241202	171900	434916175	970	970	970	970	0
157	20241202	171800	434916175	970	970	970	970	0
158	20241202	171700	434916175	970	970	970	970	0
159	20241202	171600	434916175	970	970	970	970	0
160	20241202	171500	434916175	970	970	970	970	0
161	20241202	171400	434916175	970	970	970	970	0
162	20241202	171300	434916175	970	970	970	970	0
163	20241202	171200	434916175	970	970	970	970	0
164	20241202	171100	434916175	970	970	970	970	0
165	20241202	171000	434916175	970	970	970	970	0
166	20241202	170900	434916175	970	970	970	970	0
167	20241202	170800	434916175	970	970	970	970	0
168	20241202	170700	434916175	970	970	970	970	0
169	20241202	170600	434916175	970	970	970	970	0
170	20241202	170500	434916175	970	970	970	970	0
171	20241202	170400	434916175	970	970	970	970	0
172	20241202	170300	434916175	970	970	970	970	0
173	20241202	170200	434916175	970	970	970	970	0
174	20241202	170100	434916175	970	970	970	970	0
175	20241202	170000	434916175	970	970	970	970	0
176	20241202	165900	434916175	970	970	970	970	0
177	20241202	165800	434916175	970	970	970	970	0
178	20241202	165700	434916175	970	970	970	970	0
179	20241202	165600	434916175	970	970	970	970	0
180	20241202	165500	434916175	970	970	970	970	0
181	20241202	165400	434916175	970	970	970	970	0
182	20241202	165300	434916175	970	970	970	970	5161
183	20241202	165200	434916175	970	970	970	970	0
184	20241202	165100	434916175	970	970	970	970	0
185	20241202	165000	434916175	970	970	970	970	0
186	20241202	164900	434916175	970	970	970	970	0
187	20241202	164800	434916175	970	970	970	970	0
188	20241202	164700	434916175	970	970	970	970	0
189	20241202	164600	434916175	970	970	970	970	0
190	20241202	164500	434916175	970	970	970	970	0
191	20241202	164400	434916175	970	970	970	970	0
192	20241202	164300	434916175	970	970	970	970	0
193	20241202	164200	434916175	970	970	970	970	0
194	20241202	164100	434916175	970	970	970	970	0
195	20241202	164000	434916175	970	970	970	970	0
196	20241202	163900	434916175	970	970	970	970	0
197	20241202	163800	434916175	970	970	970	970	0
198	20241202	163700	434916175	970	970	970	970	0
199	20241202	163600	434916175	970	970	970	970	0
200	20241202	163500	434916175	970	970	970	970	0
201	20241202	163400	434916175	970	970	970	970	0
202	20241202	163300	434916175	970	970	970	970	0
203	20241202	163200	434916175	970	970	970	970	0
204	20241202	163100	434916175	970	970	970	970	0
205	20241202	163000	434916175	970	970	970	970	0
206	20241202	162900	434916175	970	970	970	970	0
207	20241202	162800	434916175	970	970	970	970	0
208	20241202	162700	434916175	970	970	970	970	0
209	20241202	162600	434916175	970	970	970	970	0
210	20241202	162500	434916175	970	970	970	970	0
211	20241202	162400	434916175	970	970	970	970	0
212	20241202	162300	434916175	970	970	970	970	5161
213	20241202	162200	434916175	970	970	970	970	0
214	20241202	162100	434916175	970	970	970	970	0
215	20241202	162000	434916175	970	970	970	970	0
216	20241202	161900	434916175	970	970	970	970	0
217	20241202	161800	434916175	970	970	970	970	0
218	20241202	161700	434916175	970	970	970	970	0
219	20241202	161600	434916175	970	970	970	970	0
220	20241202	161500	434916175	970	970	970	970	0
221	20241202	161400	434916175	970	970	970	970	0
222	20241202	161300	434916175	970	970	970	970	0
223	20241202	161200	434916175	970	970	970	970	0
224	20241202	161100	434916175	970	970	970	970	0
225	20241202	161000	434916175	970	970	970	970	0
226	20241202	160900	434916175	970	970	970	970	0
227	20241202	160800	434916175	970	970	970	970	0
228	20241202	160700	434916175	970	970	970	970	0
229	20241202	160600	434916175	970	970	970	970	0
230	20241202	160500	434916175	970	970	970	970	0
231	20241202	160400	434916175	970	970	970	970	0
232	20241202	160300	434916175	970	970	970	970	0
233	20241202	160200	434916175	970	970	970	970	0
234	20241202	160100	434916175	970	970	970	970	0
235	20241202	160000	434916175	970	970	970	970	0
236	20241202	155900	434916175	970	970	970	970	0
237	20241202	155800	434916175	970	970	970	970	0
238	20241202	155700	434916175	970	970	970	970	0
239	20241202	155600	434916175	970	970	970	970	0
240	20241202	155500	434916175	970	970	970	970	0
241	20241202	155400	434916175	970	970	970	970	0
242	20241202	155300	434916175	970	970	970	970	5161
243	20241202	155200	434916175	970	970	970	970	0
244	20241202	155100	434916175	970	970	970	970	0
245	20241202	155000	434916175	970	970	970	970	0
246	20241202	154900	434916175	970	970	970	970	0
247	20241202	154800	434916175	970	970	970	970	0
248	20241202	154700	434916175	970	970	970	970	0
249	20241202	154600	434916175	970	970	970	970	0
250	20241202	154500	434916175	970	970	970	970	0
251	20241202	154400	434916175	970	970	970	970	0
252	20241202	154300	434916175	970	970	970	970	0
253	20241202	154200	434916175	970	970	970	970	0
254	20241202	154100	434916175	970	970	970	970	0
255	20241202	154000	434916175	970	970	970	970	0
256	20241202	153900	434916175	970	970	970	970	0
257	20241202	153800	434916175	970	970	970	970	0
258	20241202	153700	434916175	970	970	970	970	0
259	20241202	153600	434916175	970	970	970	970	0
260	20241202	153500	434916175	970	970	970	970	0
261	20241202	153400	434916175	970	970	970	970	0
262	20241202	153300	434916175	970	970	970	970	0
263	20241202	153200	434916175	970	970	970	970	0
264	20241202	153100	434916175	970	970	970	970	0
265	20241202	153000	434916175	970	970	970	970	5161
266	20241202	152900	429910005	972	972	972	972	0
267	20241202	152800	429910005	972	972	972	972	0
268	20241202	152700	429910005	972	972	972	972	0
269	20241202	152600	429910005	972	972	972	972	0
270	20241202	152500	429910005	972	972	972	972	0
271	20241202	152400	429910005	972	972	972	972	0
272	20241202	152300	429910005	972	972	972	972	0
273	20241202	152200	429910005	972	972	972	972	0
274	20241202	152100	429910005	972	972	972	972	0
275	20241202	152000	429910005	972	972	972	972	0
276	20241202	151900	429910005	972	973	974	972	456
277	20241202	151800	429466563	977	977	977	977	0
278	20241202	151700	429466563	977	977	977	977	10
279	20241202	151600	429456793	977	977	977	977	0
280	20241202	151500	429456793	977	977	977	977	80
281	20241202	151400	429378633	977	975	977	969	23175
282	20241202	151300	406883149	975	975	975	975	0
283	20241202	151200	406883149	975	975	975	975	0
284	20241202	151100	406883149	975	975	975	975	0
285	20241202	151000	406883149	975	975	975	975	1000
286	20241202	150900	405908149	978	978	978	975	2403
287	20241202	150800	403565103	975	975	975	975	0
288	20241202	150700	403565103	975	975	975	975	0
289	20241202	150600	403565103	975	975	975	975	0
290	20241202	150500	403565103	975	975	975	975	700
291	20241202	150400	402882603	974	974	974	974	100
292	20241202	150300	402785203	974	975	975	974	269
293	20241202	150200	402523187	978	978	978	978	0
294	20241202	150100	402523187	978	978	978	978	0
295	20241202	150000	402523187	978	978	978	978	1
296	20241202	145900	402522209	975	978	978	975	18824
297	20241202	145800	384160213	979	979	979	979	0
298	20241202	145700	384160213	979	979	979	979	0
299	20241202	145600	384160213	979	979	979	979	30
300	20241202	145500	384130843	979	979	979	979	500
301	20241202	145400	383641343	979	979	979	979	1000
302	20241202	145300	382662343	978	978	978	978	0
303	20241202	145200	382662343	978	978	978	978	3003
304	20241202	145100	379725409	977	977	977	977	0
305	20241202	145000	379725409	977	978	978	977	2755
306	20241202	144900	377032774	978	978	978	978	0
307	20241202	144800	377032774	978	978	978	978	0
308	20241202	144700	377032774	978	978	978	978	1
309	20241202	144600	377031796	976	976	976	976	0
310	20241202	144500	377031796	976	976	976	976	3991
311	20241202	144400	373136580	978	977	978	977	53
312	20241202	144300	373084748	976	976	976	976	11299
313	20241202	144200	362056924	977	977	977	977	0
314	20241202	144100	362056924	977	978	978	977	12035
315	20241202	144000	350298261	979	978	979	978	4464
316	20241202	143900	345932459	979	979	979	979	0
317	20241202	143800	345932459	979	979	979	979	0
318	20241202	143700	345932459	979	979	979	979	5272
319	20241202	143600	340771171	979	980	980	979	1277
320	20241202	143500	339519778	980	980	980	980	0
321	20241202	143400	339519778	980	980	980	980	116
322	20241202	143300	339406098	980	980	980	980	5
323	20241202	143200	339401198	980	980	980	980	5
324	20241202	143100	339396298	980	980	980	980	0
325	20241202	143000	339396298	980	980	980	980	0
326	20241202	142900	339396298	980	980	980	980	0
327	20241202	142800	339396298	980	980	980	980	0
328	20241202	142700	339396298	980	980	980	980	174
329	20241202	142600	339225778	982	982	982	982	1
330	20241202	142500	339224796	980	981	981	980	1200
331	20241202	142400	338048501	981	981	981	981	0
332	20241202	142300	338048501	981	981	981	981	20
333	20241202	142200	338028881	982	982	982	982	0
334	20241202	142100	338028881	982	982	982	982	0
335	20241202	142000	338028881	982	982	982	982	500
336	20241202	141900	337537881	982	982	982	982	400
337	20241202	141800	337145081	982	982	982	982	1000
338	20241202	141700	336163081	983	983	983	983	0
339	20241202	141600	336163081	983	983	983	983	0
340	20241202	141500	336163081	983	983	983	983	0
341	20241202	141400	336163081	983	983	983	983	3365
342	20241202	141300	332855286	983	983	983	983	0
343	20241202	141200	332855286	983	983	983	983	0
344	20241202	141100	332855286	983	983	983	983	3457
345	20241202	141000	329457055	983	982	983	982	2553
346	20241202	140900	326950004	980	980	980	980	0
347	20241202	140800	326950004	980	981	981	980	753
348	20241202	140700	326212013	981	981	981	981	0
349	20241202	140600	326212013	981	981	981	981	0
350	20241202	140500	326212013	981	981	981	981	0
351	20241202	140400	326212013	981	981	981	981	0
352	20241202	140300	326212013	981	981	981	981	100
353	20241202	140200	326113913	982	982	982	982	0
354	20241202	140100	326113913	982	982	982	982	50
355	20241202	140000	326064813	982	982	982	982	0
356	20241202	135900	326064813	982	982	982	982	0
357	20241202	135800	326064813	982	982	982	982	0
358	20241202	135700	326064813	982	982	982	982	0
359	20241202	135600	326064813	982	982	982	982	0
360	20241202	135500	326064813	982	982	982	982	0
361	20241202	135400	326064813	982	982	982	982	100
362	20241202	135300	325966613	982	982	982	982	85
363	20241202	135200	325883143	978	978	978	978	0
364	20241202	135100	325883143	978	978	978	978	0
365	20241202	135000	325883143	978	978	978	978	0
366	20241202	134900	325883143	978	978	978	978	200
367	20241202	134800	325687543	977	977	977	977	0
368	20241202	134700	325687543	977	978	978	977	150
369	20241202	134600	325540891	978	979	979	978	50
370	20241202	134500	325491961	981	981	981	981	1
371	20241202	134400	325490980	977	977	977	977	0
372	20241202	134300	325490980	977	977	977	977	100
373	20241202	134200	325393280	977	977	977	977	0
374	20241202	134100	325393280	977	977	977	977	200
375	20241202	134000	325197880	977	980	980	977	18
376	20241202	133900	325180288	981	981	981	976	3
377	20241202	133800	325177350	976	978	978	976	14400
378	20241202	133700	311116695	977	980	980	977	6105
379	20241202	133600	305148935	981	981	981	981	0
380	20241202	133500	305148935	981	981	981	981	61
381	20241202	133400	305089094	981	981	981	981	0
382	20241202	133300	305089094	981	981	981	981	0
383	20241202	133200	305089094	981	981	981	981	0
384	20241202	133100	305089094	981	981	981	981	0
385	20241202	133000	305089094	981	981	981	981	0
386	20241202	132900	305089094	981	981	981	981	500
387	20241202	132800	304598594	981	981	981	981	1
388	20241202	132700	304597613	983	983	983	983	0
389	20241202	132600	304597613	983	983	983	983	0
390	20241202	132500	304597613	983	983	983	983	0
391	20241202	132400	304597613	983	983	983	983	0
392	20241202	132300	304597613	983	983	983	983	278
393	20241202	132200	304324339	982	982	982	982	0
394	20241202	132100	304324339	982	982	982	982	0
395	20241202	132000	304324339	982	982	982	982	30
396	20241202	131900	304294879	982	982	982	982	0
397	20241202	131800	304294879	982	982	982	982	40
398	20241202	131700	304255599	983	983	983	983	0
399	20241202	131600	304255599	983	983	983	983	0
400	20241202	131500	304255599	983	983	983	983	0
401	20241202	131400	304255599	983	983	983	983	0
402	20241202	131300	304255599	983	983	983	983	1
403	20241202	131200	304254616	979	979	979	979	0
404	20241202	131100	304254616	979	980	980	979	1397
405	20241202	131000	302886500	984	984	984	984	0
406	20241202	130900	302886500	984	984	984	984	0
407	20241202	130800	302886500	984	984	984	984	3044
408	20241202	130700	299891204	980	980	980	980	0
409	20241202	130600	299891204	980	980	980	980	0
410	20241202	130500	299891204	980	980	980	980	0
411	20241202	130400	299891204	980	980	980	980	0
412	20241202	130300	299891204	980	980	980	980	197
413	20241202	130200	299698144	980	980	980	980	0
414	20241202	130100	299698144	980	980	980	980	0
415	20241202	130000	299698144	980	980	980	980	0
416	20241202	125900	299698144	980	980	980	980	6510
417	20241202	125800	293318344	980	980	980	980	0
418	20241202	125700	293318344	980	980	980	980	0
419	20241202	125600	293318344	980	980	980	980	1112
420	20241202	125500	292228584	980	980	980	980	0
421	20241202	125400	292228584	980	980	980	980	0
422	20241202	125300	292228584	980	980	980	980	0
423	20241202	125200	292228584	980	980	980	980	0
424	20241202	125100	292228584	980	980	980	980	0
425	20241202	125000	292228584	980	980	980	980	0
426	20241202	124900	292228584	980	978	980	977	334
427	20241202	124800	291902262	977	977	977	977	0
428	20241202	124700	291902262	977	980	980	977	933
429	20241202	124600	290990646	977	980	980	977	2033
430	20241202	124500	289004249	977	977	977	977	0
431	20241202	124400	289004249	977	977	977	977	0
432	20241202	124300	289004249	977	977	977	977	99
433	20241202	124200	288907526	978	980	980	978	6831
434	20241202	124100	282226805	984	984	984	984	0
435	20241202	124000	282226805	984	984	984	984	0
436	20241202	123900	282226805	984	984	984	984	0
437	20241202	123800	282226805	984	980	984	978	7450
438	20241202	123700	274934427	979	979	979	979	5838
439	20241202	123600	269219025	980	980	980	980	0
440	20241202	123500	269219025	980	980	980	980	969
441	20241202	123400	268269405	984	984	984	984	0
442	20241202	123300	268269405	984	984	984	984	0
443	20241202	123200	268269405	984	984	984	984	0
444	20241202	123100	268269405	984	984	984	984	138
445	20241202	123000	268133613	979	979	979	979	0
446	20241202	122900	268133613	979	980	980	979	8000
447	20241202	122800	260301611	980	981	981	980	7000
448	20241202	122700	253439609	984	984	984	984	0
449	20241202	122600	253439609	984	984	984	984	0
450	20241202	122500	253439609	984	984	984	984	0
451	20241202	122400	253439609	984	984	984	984	0
452	20241202	122300	253439609	984	984	984	984	0
453	20241202	122200	253439609	984	984	984	984	0
454	20241202	122100	253439609	984	984	984	984	130
455	20241202	122000	253311689	984	984	984	979	4086
456	20241202	121900	249291815	984	984	984	984	0
457	20241202	121800	249291815	984	984	984	984	1
458	20241202	121700	249290831	979	979	979	979	0
459	20241202	121600	249290831	979	981	981	979	20000
460	20241202	121500	229690367	981	981	981	981	1709
461	20241202	121400	228013838	982	982	982	982	1517
462	20241202	121300	226524144	983	983	983	983	100
463	20241202	121200	226425844	983	983	983	983	0
464	20241202	121100	226425844	983	983	983	982	102
465	20241202	121000	226325579	983	983	983	983	25
466	20241202	120900	226301004	983	984	984	983	674
467	20241202	120800	225638263	984	984	984	984	339
468	20241202	120700	225304687	981	981	981	981	0
469	20241202	120600	225304687	981	981	981	981	0
470	20241202	120500	225304687	981	981	981	981	0
471	20241202	120400	225304687	981	981	981	981	0
472	20241202	120300	225304687	981	981	981	981	0
473	20241202	120200	225304687	981	981	981	981	0
474	20241202	120100	225304687	981	983	983	981	981
475	20241202	120000	224342307	984	984	984	983	695
476	20241202	115900	223658514	990	990	990	990	0
477	20241202	115800	223658514	990	990	990	990	0
478	20241202	115700	223658514	990	990	990	990	0
479	20241202	115600	223658514	990	990	990	990	9
480	20241202	115500	223649604	990	990	990	990	0
481	20241202	115400	223649604	990	990	990	990	2
482	20241202	115300	223647624	990	990	990	990	0
483	20241202	115200	223647624	990	990	990	990	0
484	20241202	115100	223647624	990	990	990	990	400
485	20241202	115000	223251624	991	991	991	991	0
486	20241202	114900	223251624	991	991	991	991	0
487	20241202	114800	223251624	991	991	991	991	0
488	20241202	114700	223251624	991	991	991	991	0
489	20241202	114600	223251624	991	991	991	991	0
490	20241202	114500	223251624	991	984	991	984	9964
491	20241202	114400	213408969	984	981	984	981	1561
492	20241202	114300	211877625	981	981	981	981	93
493	20241202	114200	211786392	981	981	981	981	5007
494	20241202	114100	206874525	981	981	981	981	0
495	20241202	114000	206874525	981	985	985	981	14
496	20241202	113900	206860787	986	986	986	986	0
497	20241202	113800	206860787	986	986	986	986	0
498	20241202	113700	206860787	986	981	986	981	5004
499	20241202	113600	201951843	980	980	980	980	0
500	20241202	113500	201951843	980	980	980	980	0
501	20241202	113400	201951843	980	980	980	980	0
502	20241202	113300	201951843	980	980	980	980	0
503	20241202	113200	201951843	980	980	980	980	0
504	20241202	113100	201951843	980	981	981	980	2317
505	20241202	113000	199678973	981	981	981	981	50
506	20241202	112900	199629923	981	981	981	981	0
507	20241202	112800	199629923	981	982	982	981	3040
508	20241202	112700	196645343	982	982	982	982	0
509	20241202	112600	196645343	982	982	982	982	0
510	20241202	112500	196645343	982	982	982	982	0
511	20241202	112400	196645343	982	982	982	982	0
512	20241202	112300	196645343	982	982	982	982	0
513	20241202	112200	196645343	982	982	982	982	2278
514	20241202	112100	194408347	982	982	982	982	0
515	20241202	112000	194408347	982	982	982	982	1746
516	20241202	111900	192693775	982	982	982	982	20
517	20241202	111800	192674135	982	982	982	982	564
518	20241202	111700	192120287	982	982	982	982	600
519	20241202	111600	191531087	991	991	991	991	1
520	20241202	111500	191530096	983	983	983	983	1444
521	20241202	111400	190110644	983	983	983	983	0
522	20241202	111300	190110644	983	983	983	983	698
523	20241202	111200	189424510	983	983	983	983	4090
524	20241202	111100	185404040	983	983	983	983	101
525	20241202	111000	185304757	983	983	983	983	0
526	20241202	110900	185304757	983	983	983	982	282
527	20241202	110800	185027582	983	983	983	983	0
528	20241202	110700	185027582	983	985	985	983	1034
529	20241202	110600	184010994	985	985	985	985	0
530	20241202	110500	184010994	985	985	985	985	0
531	20241202	110400	184010994	985	985	985	985	0
532	20241202	110300	184010994	985	985	985	985	0
533	20241202	110200	184010994	985	985	985	985	0
534	20241202	110100	184010994	985	985	985	985	0
535	20241202	110000	184010994	985	985	985	985	0
536	20241202	105900	184010994	985	985	985	985	0
537	20241202	105800	184010994	985	989	989	985	5050
538	20241202	105700	179036544	989	989	989	989	100
539	20241202	105600	178937644	985	985	985	985	0
540	20241202	105500	178937644	985	985	985	985	0
541	20241202	105400	178937644	985	985	985	985	0
542	20241202	105300	178937644	985	985	985	985	1
543	20241202	105200	178936659	983	983	983	983	0
544	20241202	105100	178936659	983	983	983	983	0
545	20241202	105000	178936659	983	983	983	983	0
546	20241202	104900	178936659	983	983	983	983	0
547	20241202	104800	178936659	983	983	983	983	0
548	20241202	104700	178936659	983	988	988	983	3797
549	20241202	104600	175203135	989	989	989	989	20
550	20241202	104500	175183355	989	989	989	989	0
551	20241202	104400	175183355	989	989	989	989	1000
552	20241202	104300	174194355	988	988	988	988	1326
553	20241202	104200	172884267	988	988	988	988	0
554	20241202	104100	172884267	988	988	988	988	8928
555	20241202	104000	164063403	985	985	985	985	28
556	20241202	103900	164035823	988	988	988	988	0
557	20241202	103800	164035823	988	988	988	988	0
558	20241202	103700	164035823	988	987	988	987	458
559	20241202	103600	163583619	987	987	987	987	261
560	20241202	103500	163326012	987	987	987	987	0
561	20241202	103400	163326012	987	987	987	987	0
562	20241202	103300	163326012	987	987	987	987	6
563	20241202	103200	163320090	988	988	988	988	1
564	20241202	103100	163319102	983	983	983	983	0
565	20241202	103000	163319102	983	983	983	983	0
566	20241202	102900	163319102	983	983	983	983	0
567	20241202	102800	163319102	983	983	983	983	0
568	20241202	102700	163319102	983	983	983	983	0
569	20241202	102600	163319102	983	983	983	983	0
570	20241202	102500	163319102	983	983	983	983	0
571	20241202	102400	163319102	983	983	983	983	0
572	20241202	102300	163319102	983	983	983	983	1
573	20241202	102200	163318119	988	984	988	983	7240
574	20241202	102100	156199694	985	986	986	985	1502
575	20241202	102000	154720112	986	986	986	986	0
576	20241202	101900	154720112	986	986	986	986	0
577	20241202	101800	154720112	986	986	986	986	0
578	20241202	101700	154720112	986	986	986	986	1167
579	20241202	101600	153569450	986	986	986	986	0
580	20241202	101500	153569450	986	986	986	986	50
581	20241202	101400	153520150	986	986	986	986	0
582	20241202	101300	153520150	986	986	986	986	0
583	20241202	101200	153520150	986	986	986	986	106
584	20241202	101100	153415634	985	985	985	985	0
585	20241202	101000	153415634	985	985	985	985	0
586	20241202	100900	153415634	985	985	985	985	950
587	20241202	100800	152479884	985	985	996	985	1590
588	20241202	100700	150907475	994	987	999	983	2004
589	20241202	100600	148919490	987	981	987	981	1019
590	20241202	100500	147914536	980	980	980	980	0
591	20241202	100400	147914536	980	982	982	978	9009
592	20241202	100300	139084956	983	983	983	983	192
593	20241202	100200	138896220	986	987	987	986	376
594	20241202	100100	138525454	986	986	986	986	0
595	20241202	100000	138525454	986	986	986	986	4
596	20241202	095900	138521510	987	987	987	987	0
597	20241202	095800	138521510	987	987	987	987	0
598	20241202	095700	138521510	987	987	987	987	19
599	20241202	095600	138502757	986	987	987	986	201
600	20241202	095500	138304570	987	987	987	987	22
601	20241202	095400	138282856	987	987	987	987	0
602	20241202	095300	138282856	987	987	987	987	13
603	20241202	095200	138270025	987	987	987	987	1
604	20241202	095100	138269038	987	987	987	987	0
605	20241202	095000	138269038	987	987	987	987	0
606	20241202	094900	138269038	987	981	987	981	323
607	20241202	094800	137952169	986	986	986	986	0
608	20241202	094700	137952169	986	986	986	986	0
609	20241202	094600	137952169	986	987	987	980	7094
610	20241202	094500	130985466	987	986	987	986	1497
611	20241202	094400	129508424	985	986	986	985	1503
612	20241202	094300	128027968	988	990	990	982	6002
613	20241202	094200	122122584	990	990	990	990	18692
614	20241202	094100	103617504	990	990	990	990	18596
615	20241202	094000	85207464	990	990	990	990	0
616	20241202	093900	85207464	990	989	990	980	1603
617	20241202	093800	83629157	990	990	990	990	10
618	20241202	093700	83619257	990	990	990	990	42
619	20241202	093600	83577677	990	990	990	989	501
620	20241202	093500	83081690	990	990	990	990	1574
621	20241202	093400	81523430	990	990	990	990	0
622	20241202	093300	81523430	990	990	990	990	100
623	20241202	093200	81424430	990	991	992	990	83
624	20241202	093100	81342179	992	992	992	992	0
625	20241202	093000	81342179	992	992	992	992	516
626	20241202	092900	80830307	999	995	999	993	1235
627	20241202	092800	79603489	999	999	999	999	0
628	20241202	092700	79603489	999	999	999	999	0
629	20241202	092600	79603489	999	999	999	999	0
630	20241202	092500	79603489	999	999	999	999	0
631	20241202	092400	79603489	999	999	999	999	4
632	20241202	092300	79599493	995	997	997	995	2949
633	20241202	092200	76662405	997	997	997	997	1000
634	20241202	092100	75665405	997	997	999	997	2994
635	20241202	092000	72680107	997	997	997	997	0
636	20241202	091900	72680107	997	997	997	997	0
637	20241202	091800	72680107	997	997	997	997	0
638	20241202	091700	72680107	997	997	997	997	0
639	20241202	091600	72680107	997	998	998	997	437
640	20241202	091500	72244118	998	998	998	998	2
641	20241202	091400	72242122	998	998	998	998	100
642	20241202	091300	72142322	1000	1000	1000	1000	370
643	20241202	091200	71772322	999	999	999	999	5000
644	20241202	091100	66777322	1000	999	1000	996	7163
645	20241202	091000	59620995	997	1000	1000	997	574
646	20241202	090900	59047984	999	999	999	999	0
647	20241202	090800	59047984	999	999	999	999	0
648	20241202	090700	59047984	999	999	1002	999	12352
649	20241202	090600	46708015	999	999	999	999	1730
650	20241202	090500	44979745	1002	1002	1002	999	3960
651	20241202	090400	41019501	1002	1002	1002	1002	2
652	20241202	090300	41017497	1002	1002	1002	1002	1
653	20241202	090200	41016495	1000	1000	1000	1000	0
654	20241202	090100	41016495	1000	990	1000	990	13039
655	20241202	090000	27992498	977	999	999	977	28257