KissMeData/074430/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195300	219283854	965	965	965	965	2069
3	20241204	195200	219283854	965	965	965	965	0
4	20241204	195100	219283854	965	965	965	965	0
5	20241204	195000	219283854	965	965	965	965	0
6	20241204	194900	219283854	965	965	965	965	0
7	20241204	194800	219283854	965	965	965	965	0
8	20241204	194700	219283854	965	965	965	965	0
9	20241204	194600	219283854	965	965	965	965	0
10	20241204	194500	219283854	965	965	965	965	0
11	20241204	194400	219283854	965	965	965	965	0
12	20241204	194300	219283854	965	965	965	965	0
13	20241204	194200	219283854	965	965	965	965	0
14	20241204	194100	219283854	965	965	965	965	0
15	20241204	194000	219283854	965	965	965	965	0
16	20241204	193900	219283854	965	965	965	965	0
17	20241204	193800	219283854	965	965	965	965	0
18	20241204	193700	219283854	965	965	965	965	0
19	20241204	193600	219283854	965	965	965	965	0
20	20241204	193500	219283854	965	965	965	965	0
21	20241204	193400	219283854	965	965	965	965	0
22	20241204	193300	219283854	965	965	965	965	0
23	20241204	193200	219283854	965	965	965	965	0
24	20241204	193100	219283854	965	965	965	965	0
25	20241204	193000	219283854	965	965	965	965	0
26	20241204	192900	219283854	965	965	965	965	0
27	20241204	192800	219283854	965	965	965	965	0
28	20241204	192700	219283854	965	965	965	965	0
29	20241204	192600	219283854	965	965	965	965	0
30	20241204	192500	219283854	965	965	965	965	0
31	20241204	192400	219283854	965	965	965	965	0
32	20241204	192300	219283854	965	965	965	965	2069
33	20241204	192200	219283854	965	965	965	965	0
34	20241204	192100	219283854	965	965	965	965	0
35	20241204	192000	219283854	965	965	965	965	0
36	20241204	191900	219283854	965	965	965	965	0
37	20241204	191800	219283854	965	965	965	965	0
38	20241204	191700	219283854	965	965	965	965	0
39	20241204	191600	219283854	965	965	965	965	0
40	20241204	191500	219283854	965	965	965	965	0
41	20241204	191400	219283854	965	965	965	965	0
42	20241204	191300	219283854	965	965	965	965	0
43	20241204	191200	219283854	965	965	965	965	0
44	20241204	191100	219283854	965	965	965	965	0
45	20241204	191000	219283854	965	965	965	965	0
46	20241204	190900	219283854	965	965	965	965	0
47	20241204	190800	219283854	965	965	965	965	0
48	20241204	190700	219283854	965	965	965	965	0
49	20241204	190600	219283854	965	965	965	965	0
50	20241204	190500	219283854	965	965	965	965	0
51	20241204	190400	219283854	965	965	965	965	0
52	20241204	190300	219283854	965	965	965	965	0
53	20241204	190200	219283854	965	965	965	965	0
54	20241204	190100	219283854	965	965	965	965	0
55	20241204	190000	219283854	965	965	965	965	0
56	20241204	185900	219283854	965	965	965	965	0
57	20241204	185800	219283854	965	965	965	965	0
58	20241204	185700	219283854	965	965	965	965	0
59	20241204	185600	219283854	965	965	965	965	0
60	20241204	185500	219283854	965	965	965	965	0
61	20241204	185400	219283854	965	965	965	965	0
62	20241204	185300	219283854	965	965	965	965	2069
63	20241204	185200	219283854	965	965	965	965	0
64	20241204	185100	219283854	965	965	965	965	0
65	20241204	185000	219283854	965	965	965	965	0
66	20241204	184900	219283854	965	965	965	965	0
67	20241204	184800	219283854	965	965	965	965	0
68	20241204	184700	219283854	965	965	965	965	0
69	20241204	184600	219283854	965	965	965	965	0
70	20241204	184500	219283854	965	965	965	965	0
71	20241204	184400	219283854	965	965	965	965	0
72	20241204	184300	219283854	965	965	965	965	0
73	20241204	184200	219283854	965	965	965	965	0
74	20241204	184100	219283854	965	965	965	965	0
75	20241204	184000	219283854	965	965	965	965	0
76	20241204	183900	219283854	965	965	965	965	0
77	20241204	183800	219283854	965	965	965	965	0
78	20241204	183700	219283854	965	965	965	965	0
79	20241204	183600	219283854	965	965	965	965	0
80	20241204	183500	219283854	965	965	965	965	0
81	20241204	183400	219283854	965	965	965	965	0
82	20241204	183300	219283854	965	965	965	965	0
83	20241204	183200	219283854	965	965	965	965	0
84	20241204	183100	219283854	965	965	965	965	0
85	20241204	183000	219283854	965	965	965	965	0
86	20241204	182900	219283854	965	965	965	965	0
87	20241204	182800	219283854	965	965	965	965	0
88	20241204	182700	219283854	965	965	965	965	0
89	20241204	182600	219283854	965	965	965	965	0
90	20241204	182500	219283854	965	965	965	965	0
91	20241204	182400	219283854	965	965	965	965	0
92	20241204	182300	219283854	965	965	965	965	2069
93	20241204	182200	219283854	965	965	965	965	0
94	20241204	182100	219283854	965	965	965	965	0
95	20241204	182000	219283854	965	965	965	965	0
96	20241204	181900	219283854	965	965	965	965	0
97	20241204	181800	219283854	965	965	965	965	0
98	20241204	181700	219283854	965	965	965	965	0
99	20241204	181600	219283854	965	965	965	965	0
100	20241204	181500	219283854	965	965	965	965	0
101	20241204	181400	219283854	965	965	965	965	0
102	20241204	181300	219283854	965	965	965	965	0
103	20241204	181200	219283854	965	965	965	965	0
104	20241204	181100	219283854	965	965	965	965	0
105	20241204	181000	219283854	965	965	965	965	0
106	20241204	180900	219283854	965	965	965	965	0
107	20241204	180800	219283854	965	965	965	965	0
108	20241204	180700	219283854	965	965	965	965	0
109	20241204	180600	219283854	965	965	965	965	0
110	20241204	180500	219283854	965	965	965	965	0
111	20241204	180400	219283854	965	965	965	965	0
112	20241204	180300	219283854	965	965	965	965	0
113	20241204	180200	219283854	965	965	965	965	0
114	20241204	180100	219283854	965	965	965	965	0
115	20241204	180000	219283854	965	965	965	965	0
116	20241204	175900	219283854	965	965	965	965	0
117	20241204	175800	219283854	965	965	965	965	0
118	20241204	175700	219283854	965	965	965	965	0
119	20241204	175600	219283854	965	965	965	965	0
120	20241204	175500	219283854	965	965	965	965	0
121	20241204	175400	219283854	965	965	965	965	0
122	20241204	175300	219283854	965	965	965	965	2069
123	20241204	175200	219283854	965	965	965	965	0
124	20241204	175100	219283854	965	965	965	965	0
125	20241204	175000	219283854	965	965	965	965	0
126	20241204	174900	219283854	965	965	965	965	0
127	20241204	174800	219283854	965	965	965	965	0
128	20241204	174700	219283854	965	965	965	965	0
129	20241204	174600	219283854	965	965	965	965	0
130	20241204	174500	219283854	965	965	965	965	0
131	20241204	174400	219283854	965	965	965	965	0
132	20241204	174300	219283854	965	965	965	965	0
133	20241204	174200	219283854	965	965	965	965	0
134	20241204	174100	219283854	965	965	965	965	0
135	20241204	174000	219283854	965	965	965	965	0
136	20241204	173900	219283854	965	965	965	965	0
137	20241204	173800	219283854	965	965	965	965	0
138	20241204	173700	219283854	965	965	965	965	0
139	20241204	173600	219283854	965	965	965	965	0
140	20241204	173500	219283854	965	965	965	965	0
141	20241204	173400	219283854	965	965	965	965	0
142	20241204	173300	219283854	965	965	965	965	0
143	20241204	173200	219283854	965	965	965	965	0
144	20241204	173100	219283854	965	965	965	965	0
145	20241204	173000	219283854	965	965	965	965	0
146	20241204	172900	219283854	965	965	965	965	0
147	20241204	172800	219283854	965	965	965	965	0
148	20241204	172700	219283854	965	965	965	965	0
149	20241204	172600	219283854	965	965	965	965	0
150	20241204	172500	219283854	965	965	965	965	0
151	20241204	172400	219283854	965	965	965	965	0
152	20241204	172300	219283854	965	965	965	965	2069
153	20241204	172200	219283854	965	965	965	965	0
154	20241204	172100	219283854	965	965	965	965	0
155	20241204	172000	219283854	965	965	965	965	0
156	20241204	171900	219283854	965	965	965	965	0
157	20241204	171800	219283854	965	965	965	965	0
158	20241204	171700	219283854	965	965	965	965	0
159	20241204	171600	219283854	965	965	965	965	0
160	20241204	171500	219283854	965	965	965	965	0
161	20241204	171400	219283854	965	965	965	965	0
162	20241204	171300	219283854	965	965	965	965	0
163	20241204	171200	219283854	965	965	965	965	0
164	20241204	171100	219283854	965	965	965	965	0
165	20241204	171000	219283854	965	965	965	965	0
166	20241204	170900	219283854	965	965	965	965	0
167	20241204	170800	219283854	965	965	965	965	0
168	20241204	170700	219283854	965	965	965	965	0
169	20241204	170600	219283854	965	965	965	965	0
170	20241204	170500	219283854	965	965	965	965	0
171	20241204	170400	219283854	965	965	965	965	0
172	20241204	170300	219283854	965	965	965	965	0
173	20241204	170200	219283854	965	965	965	965	0
174	20241204	170100	219283854	965	965	965	965	0
175	20241204	170000	219283854	965	965	965	965	0
176	20241204	165900	219283854	965	965	965	965	0
177	20241204	165800	219283854	965	965	965	965	0
178	20241204	165700	219283854	965	965	965	965	0
179	20241204	165600	219283854	965	965	965	965	0
180	20241204	165500	219283854	965	965	965	965	0
181	20241204	165400	219283854	965	965	965	965	0
182	20241204	165300	219283854	965	965	965	965	2069
183	20241204	165200	219283854	965	965	965	965	0
184	20241204	165100	219283854	965	965	965	965	0
185	20241204	165000	219283854	965	965	965	965	0
186	20241204	164900	219283854	965	965	965	965	0
187	20241204	164800	219283854	965	965	965	965	0
188	20241204	164700	219283854	965	965	965	965	0
189	20241204	164600	219283854	965	965	965	965	0
190	20241204	164500	219283854	965	965	965	965	0
191	20241204	164400	219283854	965	965	965	965	0
192	20241204	164300	219283854	965	965	965	965	0
193	20241204	164200	219283854	965	965	965	965	0
194	20241204	164100	219283854	965	965	965	965	0
195	20241204	164000	219283854	965	965	965	965	0
196	20241204	163900	219283854	965	965	965	965	0
197	20241204	163800	219283854	965	965	965	965	0
198	20241204	163700	219283854	965	965	965	965	0
199	20241204	163600	219283854	965	965	965	965	0
200	20241204	163500	219283854	965	965	965	965	0
201	20241204	163400	219283854	965	965	965	965	0
202	20241204	163300	219283854	965	965	965	965	0
203	20241204	163200	219283854	965	965	965	965	0
204	20241204	163100	219283854	965	965	965	965	0
205	20241204	163000	219283854	965	965	965	965	0
206	20241204	162900	219283854	965	965	965	965	0
207	20241204	162800	219283854	965	965	965	965	0
208	20241204	162700	219283854	965	965	965	965	0
209	20241204	162600	219283854	965	965	965	965	0
210	20241204	162500	219283854	965	965	965	965	0
211	20241204	162400	219283854	965	965	965	965	0
212	20241204	162300	219283854	965	965	965	965	2069
213	20241204	162200	219283854	965	965	965	965	0
214	20241204	162100	219283854	965	965	965	965	0
215	20241204	162000	219283854	965	965	965	965	0
216	20241204	161900	219283854	965	965	965	965	0
217	20241204	161800	219283854	965	965	965	965	0
218	20241204	161700	219283854	965	965	965	965	0
219	20241204	161600	219283854	965	965	965	965	0
220	20241204	161500	219283854	965	965	965	965	0
221	20241204	161400	219283854	965	965	965	965	0
222	20241204	161300	219283854	965	965	965	965	0
223	20241204	161200	219283854	965	965	965	965	0
224	20241204	161100	219283854	965	965	965	965	0
225	20241204	161000	219283854	965	965	965	965	0
226	20241204	160900	219283854	965	965	965	965	0
227	20241204	160800	219283854	965	965	965	965	0
228	20241204	160700	219283854	965	965	965	965	0
229	20241204	160600	219283854	965	965	965	965	0
230	20241204	160500	219283854	965	965	965	965	0
231	20241204	160400	219283854	965	965	965	965	0
232	20241204	160300	219283854	965	965	965	965	0
233	20241204	160200	219283854	965	965	965	965	0
234	20241204	160100	219283854	965	965	965	965	0
235	20241204	160000	219283854	965	965	965	965	0
236	20241204	155900	219283854	965	965	965	965	0
237	20241204	155800	219283854	965	965	965	965	0
238	20241204	155700	219283854	965	965	965	965	0
239	20241204	155600	219283854	965	965	965	965	0
240	20241204	155500	219283854	965	965	965	965	0
241	20241204	155400	219283854	965	965	965	965	0
242	20241204	155300	219283854	965	965	965	965	2069
243	20241204	155200	219283854	965	965	965	965	0
244	20241204	155100	219283854	965	965	965	965	0
245	20241204	155000	219283854	965	965	965	965	0
246	20241204	154900	219283854	965	965	965	965	0
247	20241204	154800	219283854	965	965	965	965	0
248	20241204	154700	219283854	965	965	965	965	0
249	20241204	154600	219283854	965	965	965	965	0
250	20241204	154500	219283854	965	965	965	965	0
251	20241204	154400	219283854	965	965	965	965	0
252	20241204	154300	219283854	965	965	965	965	0
253	20241204	154200	219283854	965	965	965	965	0
254	20241204	154100	219283854	965	965	965	965	0
255	20241204	154000	219283854	965	965	965	965	0
256	20241204	153900	219283854	965	965	965	965	0
257	20241204	153800	219283854	965	965	965	965	0
258	20241204	153700	219283854	965	965	965	965	0
259	20241204	153600	219283854	965	965	965	965	0
260	20241204	153500	219283854	965	965	965	965	0
261	20241204	153400	219283854	965	965	965	965	0
262	20241204	153300	219283854	965	965	965	965	0
263	20241204	153200	219283854	965	965	965	965	0
264	20241204	153100	219283854	965	965	965	965	0
265	20241204	153000	219283854	965	965	965	965	2069
266	20241204	152900	217287269	965	965	965	965	0
267	20241204	152800	217287269	965	965	965	965	0
268	20241204	152700	217287269	965	965	965	965	0
269	20241204	152600	217287269	965	965	965	965	0
270	20241204	152500	217287269	965	965	965	965	0
271	20241204	152400	217287269	965	965	965	965	0
272	20241204	152300	217287269	965	965	965	965	0
273	20241204	152200	217287269	965	965	965	965	0
274	20241204	152100	217287269	965	965	965	965	0
275	20241204	152000	217287269	965	965	965	965	0
276	20241204	151900	217287269	965	965	965	965	0
277	20241204	151800	217287269	965	965	965	965	300
278	20241204	151700	216997769	965	965	965	965	0
279	20241204	151600	216997769	965	965	965	965	898
280	20241204	151500	216131199	967	967	967	967	0
281	20241204	151400	216131199	967	967	967	967	100
282	20241204	151300	216034499	966	966	966	966	0
283	20241204	151200	216034499	966	966	966	966	0
284	20241204	151100	216034499	966	966	966	966	0
285	20241204	151000	216034499	966	966	966	966	351
286	20241204	150900	215695433	965	965	965	965	399
287	20241204	150800	215310398	965	965	965	965	0
288	20241204	150700	215310398	965	965	965	965	102
289	20241204	150600	215211968	960	960	960	960	0
290	20241204	150500	215211968	960	960	960	960	0
291	20241204	150400	215211968	960	960	960	960	0
292	20241204	150300	215211968	960	960	960	960	0
293	20241204	150200	215211968	960	958	966	958	1002
294	20241204	150100	214250044	958	965	965	958	2106
295	20241204	150000	212230413	964	964	964	964	0
296	20241204	145900	212230413	964	964	964	964	0
297	20241204	145800	212230413	964	964	964	964	1000
298	20241204	145700	211266413	960	965	965	960	122
299	20241204	145600	211149243	957	960	960	957	2440
300	20241204	145500	208810797	965	965	965	965	100
301	20241204	145400	208714297	965	965	965	965	16
302	20241204	145300	208698857	965	965	965	965	10
303	20241204	145200	208689207	960	960	960	960	0
304	20241204	145100	208689207	960	960	960	960	0
305	20241204	145000	208689207	960	960	960	960	1000
306	20241204	144900	207729207	959	959	959	959	0
307	20241204	144800	207729207	959	959	959	959	0
308	20241204	144700	207729207	959	960	960	959	220
309	20241204	144600	207518183	960	960	960	960	8
310	20241204	144500	207510503	960	960	960	960	318
311	20241204	144400	207205223	960	960	960	960	247
312	20241204	144300	206968103	967	967	967	967	0
313	20241204	144200	206968103	967	967	967	967	0
314	20241204	144100	206968103	967	967	967	967	0
315	20241204	144000	206968103	967	967	967	967	5
316	20241204	143900	206963268	966	966	966	966	88
317	20241204	143800	206878260	966	960	966	960	1005
318	20241204	143700	205913436	960	960	960	960	0
319	20241204	143600	205913436	960	960	960	960	500
320	20241204	143500	205433436	962	962	962	962	0
321	20241204	143400	205433436	962	962	962	962	0
322	20241204	143300	205433436	962	960	962	960	1458
323	20241204	143200	204032840	962	962	962	962	0
324	20241204	143100	204032840	962	962	962	962	42
325	20241204	143000	203992436	962	962	962	962	118
326	20241204	142900	203878920	962	962	962	962	867
327	20241204	142800	203044866	962	962	962	962	1000
328	20241204	142700	202082866	962	961	962	961	2
329	20241204	142600	202080943	960	960	960	960	0
330	20241204	142500	202080943	960	960	960	960	0
331	20241204	142400	202080943	960	960	960	960	0
332	20241204	142300	202080943	960	960	960	960	0
333	20241204	142200	202080943	960	960	960	960	0
334	20241204	142100	202080943	960	960	960	960	0
335	20241204	142000	202080943	960	960	960	960	0
336	20241204	141900	202080943	960	960	960	960	0
337	20241204	141800	202080943	960	960	960	960	0
338	20241204	141700	202080943	960	960	960	960	0
339	20241204	141600	202080943	960	960	960	960	0
340	20241204	141500	202080943	960	961	961	960	100
341	20241204	141400	201984873	968	968	968	968	0
342	20241204	141300	201984873	968	968	968	968	0
343	20241204	141200	201984873	968	968	968	968	10
344	20241204	141100	201975193	961	961	961	961	0
345	20241204	141000	201975193	961	965	965	961	864
346	20241204	140900	201141577	965	965	965	965	0
347	20241204	140800	201141577	965	965	965	965	0
348	20241204	140700	201141577	965	965	965	965	0
349	20241204	140600	201141577	965	965	965	965	241
350	20241204	140500	200909012	968	968	968	968	0
351	20241204	140400	200909012	968	968	968	968	0
352	20241204	140300	200909012	968	968	968	968	1010
353	20241204	140200	199931332	968	968	968	968	0
354	20241204	140100	199931332	968	968	968	968	0
355	20241204	140000	199931332	968	968	968	968	0
356	20241204	135900	199931332	968	968	968	968	0
357	20241204	135800	199931332	968	967	968	967	751
358	20241204	135700	199204368	967	967	967	967	0
359	20241204	135600	199204368	967	967	967	967	0
360	20241204	135500	199204368	967	967	967	967	0
361	20241204	135400	199204368	967	967	967	967	0
362	20241204	135300	199204368	967	967	967	967	200
363	20241204	135200	199010968	969	969	969	969	0
364	20241204	135100	199010968	969	969	969	969	0
365	20241204	135000	199010968	969	969	969	969	0
366	20241204	134900	199010968	969	969	969	969	0
367	20241204	134800	199010968	969	969	969	969	0
368	20241204	134700	199010968	969	969	969	969	0
369	20241204	134600	199010968	969	969	969	969	0
370	20241204	134500	199010968	969	969	969	969	0
371	20241204	134400	199010968	969	969	969	969	0
372	20241204	134300	199010968	969	969	969	969	0
373	20241204	134200	199010968	969	969	969	969	0
374	20241204	134100	199010968	969	969	969	969	100
375	20241204	134000	198914068	969	969	969	969	0
376	20241204	133900	198914068	969	969	969	969	0
377	20241204	133800	198914068	969	966	969	966	10
378	20241204	133700	198904382	957	957	957	957	0
379	20241204	133600	198904382	957	965	965	957	4888
380	20241204	133500	194220848	968	968	968	968	0
381	20241204	133400	194220848	968	968	968	968	0
382	20241204	133300	194220848	968	968	968	968	0
383	20241204	133200	194220848	968	968	968	968	175
384	20241204	133100	194051448	968	968	968	968	0
385	20241204	133000	194051448	968	968	968	968	0
386	20241204	132900	194051448	968	968	968	968	0
387	20241204	132800	194051448	968	968	968	968	0
388	20241204	132700	194051448	968	968	968	968	0
389	20241204	132600	194051448	968	968	968	968	50
390	20241204	132500	194003048	968	968	968	968	5
391	20241204	132400	193998208	968	966	968	965	582
392	20241204	132300	193436458	967	967	967	967	0
393	20241204	132200	193436458	967	967	967	967	10
394	20241204	132100	193426788	966	966	966	966	0
395	20241204	132000	193426788	966	966	966	966	0
396	20241204	131900	193426788	966	966	966	966	0
397	20241204	131800	193426788	966	966	966	966	0
398	20241204	131700	193426788	966	966	966	966	0
399	20241204	131600	193426788	966	966	966	966	158
400	20241204	131500	193274160	965	965	965	965	0
401	20241204	131400	193274160	965	965	965	965	0
402	20241204	131300	193274160	965	965	965	965	105
403	20241204	131200	193172835	966	966	966	966	0
404	20241204	131100	193172835	966	966	966	966	0
405	20241204	131000	193172835	966	966	966	966	0
406	20241204	130900	193172835	966	966	966	966	0
407	20241204	130800	193172835	966	966	966	966	1042
408	20241204	130700	192166263	967	967	967	967	0
409	20241204	130600	192166263	967	967	967	967	0
410	20241204	130500	192166263	967	967	967	967	0
411	20241204	130400	192166263	967	967	967	967	15
412	20241204	130300	192151758	966	966	966	966	1000
413	20241204	130200	191185758	966	966	966	966	0
414	20241204	130100	191185758	966	966	966	966	0
415	20241204	130000	191185758	966	966	966	966	0
416	20241204	125900	191185758	966	966	966	966	0
417	20241204	125800	191185758	966	966	966	966	0
418	20241204	125700	191185758	966	966	966	966	30
419	20241204	125600	191156778	965	965	965	965	0
420	20241204	125500	191156778	965	965	965	965	0
421	20241204	125400	191156778	965	965	965	965	0
422	20241204	125300	191156778	965	965	965	965	0
423	20241204	125200	191156778	965	965	965	965	0
424	20241204	125100	191156778	965	965	965	965	145
425	20241204	125000	191016853	963	963	963	963	0
426	20241204	124900	191016853	963	964	964	963	1357
427	20241204	124800	189709901	964	964	964	964	0
428	20241204	124700	189709901	964	964	964	964	3
429	20241204	124600	189707009	966	966	966	966	0
430	20241204	124500	189707009	966	966	966	966	1
431	20241204	124400	189706043	965	965	965	965	0
432	20241204	124300	189706043	965	965	965	965	0
433	20241204	124200	189706043	965	965	965	965	0
434	20241204	124100	189706043	965	965	965	965	102
435	20241204	124000	189607613	966	966	966	966	0
436	20241204	123900	189607613	966	966	966	966	0
437	20241204	123800	189607613	966	966	966	966	0
438	20241204	123700	189607613	966	966	966	966	0
439	20241204	123600	189607613	966	966	966	966	0
440	20241204	123500	189607613	966	966	966	966	0
441	20241204	123400	189607613	966	966	966	966	0
442	20241204	123300	189607613	966	966	966	966	10
443	20241204	123200	189597953	963	963	963	963	0
444	20241204	123100	189597953	963	964	964	963	182
445	20241204	123000	189422646	966	966	966	966	230
446	20241204	122900	189200466	966	965	966	965	2037
447	20241204	122800	187232818	963	963	963	963	0
448	20241204	122700	187232818	963	963	963	963	0
449	20241204	122600	187232818	963	964	964	963	83
450	20241204	122500	187152814	965	965	965	965	0
451	20241204	122400	187152814	965	965	965	965	0
452	20241204	122300	187152814	965	965	965	965	0
453	20241204	122200	187152814	965	965	965	965	0
454	20241204	122100	187152814	965	965	965	965	0
455	20241204	122000	187152814	965	965	965	965	0
456	20241204	121900	187152814	965	965	965	965	0
457	20241204	121800	187152814	965	965	965	965	0
458	20241204	121700	187152814	965	965	965	965	0
459	20241204	121600	187152814	965	965	965	965	0
460	20241204	121500	187152814	965	965	965	965	0
461	20241204	121400	187152814	965	965	965	965	1
462	20241204	121300	187151849	965	965	965	964	241
463	20241204	121200	186919460	964	964	964	964	0
464	20241204	121100	186919460	964	965	965	964	60
465	20241204	121000	186861566	965	965	965	965	0
466	20241204	120900	186861566	965	965	965	965	0
467	20241204	120800	186861566	965	965	965	965	0
468	20241204	120700	186861566	965	965	965	965	0
469	20241204	120600	186861566	965	965	965	965	0
470	20241204	120500	186861566	965	965	965	965	0
471	20241204	120400	186861566	965	965	965	965	1
472	20241204	120300	186860601	965	965	965	965	1
473	20241204	120200	186859636	965	965	965	965	0
474	20241204	120100	186859636	965	965	965	965	0
475	20241204	120000	186859636	965	965	965	965	0
476	20241204	115900	186859636	965	965	965	965	0
477	20241204	115800	186859636	965	965	965	965	0
478	20241204	115700	186859636	965	965	965	965	0
479	20241204	115600	186859636	965	964	965	964	4
480	20241204	115500	186855777	966	966	966	966	0
481	20241204	115400	186855777	966	966	966	966	5
482	20241204	115300	186850947	956	956	956	956	0
483	20241204	115200	186850947	956	964	964	956	18000
484	20241204	115100	169554018	967	967	967	967	0
485	20241204	115000	169554018	967	967	967	967	0
486	20241204	114900	169554018	967	967	967	967	0
487	20241204	114800	169554018	967	967	967	967	0
488	20241204	114700	169554018	967	967	967	967	0
489	20241204	114600	169554018	967	967	967	967	0
490	20241204	114500	169554018	967	967	967	967	0
491	20241204	114400	169554018	967	967	967	967	200
492	20241204	114300	169360618	967	967	967	967	0
493	20241204	114200	169360618	967	967	967	967	0
494	20241204	114100	169360618	967	967	967	967	0
495	20241204	114000	169360618	967	967	967	967	0
496	20241204	113900	169360618	967	967	967	967	10
497	20241204	113800	169350948	967	967	967	967	100
498	20241204	113700	169254248	969	969	969	969	0
499	20241204	113600	169254248	969	969	969	969	0
500	20241204	113500	169254248	969	969	969	969	0
501	20241204	113400	169254248	969	969	969	969	0
502	20241204	113300	169254248	969	969	969	969	0
503	20241204	113200	169254248	969	969	969	969	5
504	20241204	113100	169249403	969	968	969	968	300
505	20241204	113000	168958873	964	964	964	964	530
506	20241204	112900	168447953	964	964	964	964	0
507	20241204	112800	168447953	964	964	964	964	0
508	20241204	112700	168447953	964	964	964	964	0
509	20241204	112600	168447953	964	964	964	964	0
510	20241204	112500	168447953	964	964	964	964	38
511	20241204	112400	168411321	964	964	964	964	0
512	20241204	112300	168411321	964	964	964	964	143
513	20241204	112200	168273469	964	964	964	964	0
514	20241204	112100	168273469	964	964	964	964	144
515	20241204	112000	168134653	965	965	965	965	1
516	20241204	111900	168133688	969	969	969	969	0
517	20241204	111800	168133688	969	969	969	969	0
518	20241204	111700	168133688	969	969	969	969	3000
519	20241204	111600	165226688	964	964	964	964	141
520	20241204	111500	165090764	969	969	969	969	0
521	20241204	111400	165090764	969	969	969	969	0
522	20241204	111300	165090764	969	969	969	969	0
523	20241204	111200	165090764	969	969	969	969	200
524	20241204	111100	164896964	969	969	969	969	0
525	20241204	111000	164896964	969	969	969	969	0
526	20241204	110900	164896964	969	969	969	969	0
527	20241204	110800	164896964	969	969	969	969	1
528	20241204	110700	164895995	969	969	969	969	5001
529	20241204	110600	160050026	970	970	970	970	0
530	20241204	110500	160050026	970	970	970	970	0
531	20241204	110400	160050026	970	963	970	963	1000
532	20241204	110300	159082187	963	963	963	963	0
533	20241204	110200	159082187	963	960	963	958	5524
534	20241204	110100	153774839	958	961	961	958	20142
535	20241204	110000	134463289	961	961	961	961	0
536	20241204	105900	134463289	961	961	961	961	0
537	20241204	105800	134463289	961	961	961	961	0
538	20241204	105700	134463289	961	961	961	961	10
539	20241204	105600	134453679	961	961	961	961	0
540	20241204	105500	134453679	961	961	961	961	0
541	20241204	105400	134453679	961	961	961	961	0
542	20241204	105300	134453679	961	961	961	961	200
543	20241204	105200	134261479	967	967	967	967	4
544	20241204	105100	134257611	967	967	967	967	0
545	20241204	105000	134257611	967	967	967	967	0
546	20241204	104900	134257611	967	959	967	959	110
547	20241204	104800	134152041	960	961	961	960	4322
548	20241204	104700	130002763	960	960	960	960	0
549	20241204	104600	130002763	960	960	960	960	0
550	20241204	104500	130002763	960	960	960	960	0
551	20241204	104400	130002763	960	960	960	960	0
552	20241204	104300	130002763	960	967	967	960	10000
553	20241204	104200	120386712	968	968	968	968	1
554	20241204	104100	120385744	965	965	965	965	0
555	20241204	104000	120385744	965	965	965	965	0
556	20241204	103900	120385744	965	965	965	965	2822
557	20241204	103800	117662514	969	969	969	969	21
558	20241204	103700	117642165	965	965	965	965	0
559	20241204	103600	117642165	965	965	965	965	0
560	20241204	103500	117642165	965	965	965	965	300
561	20241204	103400	117352665	966	966	966	966	0
562	20241204	103300	117352665	966	966	966	966	0
563	20241204	103200	117352665	966	966	966	966	0
564	20241204	103100	117352665	966	966	966	966	0
565	20241204	103000	117352665	966	966	966	966	430
566	20241204	102900	116937285	966	966	966	966	0
567	20241204	102800	116937285	966	966	966	966	0
568	20241204	102700	116937285	966	966	966	966	400
569	20241204	102600	116550885	970	970	970	970	0
570	20241204	102500	116550885	970	970	970	970	0
571	20241204	102400	116550885	970	970	970	970	0
572	20241204	102300	116550885	970	970	970	970	0
573	20241204	102200	116550885	970	970	970	970	0
574	20241204	102100	116550885	970	970	970	970	200
575	20241204	102000	116356885	970	970	970	970	0
576	20241204	101900	116356885	970	970	970	970	1531
577	20241204	101800	114871815	971	971	971	971	0
578	20241204	101700	114871815	971	971	971	971	0
579	20241204	101600	114871815	971	971	971	971	0
580	20241204	101500	114871815	971	968	971	967	1281
581	20241204	101400	113632805	968	968	968	968	0
582	20241204	101300	113632805	968	969	969	968	6082
583	20241204	101200	107739582	971	971	971	971	1
584	20241204	101100	107738611	971	971	971	971	231
585	20241204	101000	107514310	971	971	971	971	0
586	20241204	100900	107514310	971	971	971	971	1
587	20241204	100800	107513339	967	967	967	967	0
588	20241204	100700	107513339	967	967	967	967	0
589	20241204	100600	107513339	967	967	967	967	0
590	20241204	100500	107513339	967	970	970	967	120
591	20241204	100400	107397296	970	970	970	970	1260
592	20241204	100300	106175096	970	970	970	970	7
593	20241204	100200	106168306	970	970	970	970	22
594	20241204	100100	106146966	970	970	970	970	0
595	20241204	100000	106146966	970	970	970	970	103
596	20241204	095900	106047056	970	970	970	970	0
597	20241204	095800	106047056	970	969	970	969	82
598	20241204	095700	105967547	967	967	967	967	0
599	20241204	095600	105967547	967	967	967	967	0
600	20241204	095500	105967547	967	967	967	967	0
601	20241204	095400	105967547	967	968	968	967	1874
602	20241204	095300	104155366	968	968	968	968	10
603	20241204	095200	104145686	969	969	969	969	285
604	20241204	095100	103869521	970	968	970	968	202
605	20241204	095000	103673584	967	967	967	967	30
606	20241204	094900	103644574	966	966	966	966	621
607	20241204	094800	103044688	966	964	966	964	158
608	20241204	094700	102892263	963	963	963	963	58
609	20241204	094600	102836409	960	960	960	960	4213
610	20241204	094500	98791929	963	960	963	960	2035
611	20241204	094400	96832329	961	961	961	961	0
612	20241204	094300	96832329	961	961	961	960	1157
613	20241204	094200	95721121	962	962	962	962	1048
614	20241204	094100	94712945	962	966	966	962	218
615	20241204	094000	94502709	962	962	962	962	0
616	20241204	093900	94502709	962	962	962	962	153
617	20241204	093800	94355523	962	962	966	961	1148
618	20241204	093700	93251131	962	964	964	962	3732
619	20241204	093600	89656846	964	965	965	964	571
620	20241204	093500	89106351	970	970	970	970	320
621	20241204	093400	88795951	967	970	970	967	444
622	20241204	093300	88365283	970	970	970	970	0
623	20241204	093200	88365283	970	970	970	970	0
624	20241204	093100	88365283	970	970	970	970	2000
625	20241204	093000	86425283	974	974	974	974	0
626	20241204	092900	86425283	974	974	974	974	0
627	20241204	092800	86425283	974	974	974	974	100
628	20241204	092700	86327883	975	971	975	971	10
629	20241204	092600	86318147	970	970	970	970	4248
630	20241204	092500	82197587	970	970	970	970	0
631	20241204	092400	82197587	970	969	970	969	6415
632	20241204	092300	75975722	969	966	970	966	223
633	20241204	092200	75759921	961	965	965	961	2029
634	20241204	092100	73803575	965	965	965	965	0
635	20241204	092000	73803575	965	965	965	965	2133
636	20241204	091900	71745230	965	965	965	965	400
637	20241204	091800	71359230	967	970	978	967	1101
638	20241204	091700	70289535	967	971	980	965	1508
639	20241204	091600	68819549	972	968	976	959	929
640	20241204	091500	67925249	963	958	963	958	2658
641	20241204	091400	65366345	958	966	966	958	26043
642	20241204	091300	40329647	970	969	970	969	206
643	20241204	091200	40130027	965	965	965	965	0
644	20241204	091100	40130027	965	967	967	965	862
645	20241204	091000	39297803	970	970	970	970	896
646	20241204	090900	38428683	970	969	970	969	5029
647	20241204	090800	33550603	969	967	969	967	201
648	20241204	090700	33356234	968	968	968	968	61
649	20241204	090600	33297186	967	968	968	964	1346
650	20241204	090500	31997929	966	970	978	966	3766
651	20241204	090400	28349586	970	970	970	968	8658
652	20241204	090300	19952864	969	972	972	969	5443
653	20241204	090200	14674852	969	980	980	969	1224
654	20241204	090100	13487597	970	971	971	970	1661
655	20241204	090000	11875959	975	970	992	970	12236