KissMeData/079970/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195600	72873074	970	970	970	970	698
3	20241204	195500	72873074	970	970	970	970	0
4	20241204	195400	72873074	970	970	970	970	0
5	20241204	195300	72873074	970	970	970	970	0
6	20241204	195200	72873074	970	970	970	970	0
7	20241204	195100	72873074	970	970	970	970	0
8	20241204	195000	72873074	970	970	970	970	0
9	20241204	194900	72873074	970	970	970	970	0
10	20241204	194800	72873074	970	970	970	970	0
11	20241204	194700	72873074	970	970	970	970	0
12	20241204	194600	72873074	970	970	970	970	0
13	20241204	194500	72873074	970	970	970	970	0
14	20241204	194400	72873074	970	970	970	970	0
15	20241204	194300	72873074	970	970	970	970	0
16	20241204	194200	72873074	970	970	970	970	0
17	20241204	194100	72873074	970	970	970	970	0
18	20241204	194000	72873074	970	970	970	970	0
19	20241204	193900	72873074	970	970	970	970	0
20	20241204	193800	72873074	970	970	970	970	0
21	20241204	193700	72873074	970	970	970	970	0
22	20241204	193600	72873074	970	970	970	970	0
23	20241204	193500	72873074	970	970	970	970	0
24	20241204	193400	72873074	970	970	970	970	0
25	20241204	193300	72873074	970	970	970	970	0
26	20241204	193200	72873074	970	970	970	970	0
27	20241204	193100	72873074	970	970	970	970	0
28	20241204	193000	72873074	970	970	970	970	0
29	20241204	192900	72873074	970	970	970	970	0
30	20241204	192800	72873074	970	970	970	970	0
31	20241204	192700	72873074	970	970	970	970	0
32	20241204	192600	72873074	970	970	970	970	698
33	20241204	192500	72873074	970	970	970	970	0
34	20241204	192400	72873074	970	970	970	970	0
35	20241204	192300	72873074	970	970	970	970	0
36	20241204	192200	72873074	970	970	970	970	0
37	20241204	192100	72873074	970	970	970	970	0
38	20241204	192000	72873074	970	970	970	970	0
39	20241204	191900	72873074	970	970	970	970	0
40	20241204	191800	72873074	970	970	970	970	0
41	20241204	191700	72873074	970	970	970	970	0
42	20241204	191600	72873074	970	970	970	970	0
43	20241204	191500	72873074	970	970	970	970	0
44	20241204	191400	72873074	970	970	970	970	0
45	20241204	191300	72873074	970	970	970	970	0
46	20241204	191200	72873074	970	970	970	970	0
47	20241204	191100	72873074	970	970	970	970	0
48	20241204	191000	72873074	970	970	970	970	0
49	20241204	190900	72873074	970	970	970	970	0
50	20241204	190800	72873074	970	970	970	970	0
51	20241204	190700	72873074	970	970	970	970	0
52	20241204	190600	72873074	970	970	970	970	0
53	20241204	190500	72873074	970	970	970	970	0
54	20241204	190400	72873074	970	970	970	970	0
55	20241204	190300	72873074	970	970	970	970	0
56	20241204	190200	72873074	970	970	970	970	0
57	20241204	190100	72873074	970	970	970	970	0
58	20241204	190000	72873074	970	970	970	970	0
59	20241204	185900	72873074	970	970	970	970	0
60	20241204	185800	72873074	970	970	970	970	0
61	20241204	185700	72873074	970	970	970	970	0
62	20241204	185600	72873074	970	970	970	970	698
63	20241204	185500	72873074	970	970	970	970	0
64	20241204	185400	72873074	970	970	970	970	0
65	20241204	185300	72873074	970	970	970	970	0
66	20241204	185200	72873074	970	970	970	970	0
67	20241204	185100	72873074	970	970	970	970	0
68	20241204	185000	72873074	970	970	970	970	0
69	20241204	184900	72873074	970	970	970	970	0
70	20241204	184800	72873074	970	970	970	970	0
71	20241204	184700	72873074	970	970	970	970	0
72	20241204	184600	72873074	970	970	970	970	0
73	20241204	184500	72873074	970	970	970	970	0
74	20241204	184400	72873074	970	970	970	970	0
75	20241204	184300	72873074	970	970	970	970	0
76	20241204	184200	72873074	970	970	970	970	0
77	20241204	184100	72873074	970	970	970	970	0
78	20241204	184000	72873074	970	970	970	970	0
79	20241204	183900	72873074	970	970	970	970	0
80	20241204	183800	72873074	970	970	970	970	0
81	20241204	183700	72873074	970	970	970	970	0
82	20241204	183600	72873074	970	970	970	970	0
83	20241204	183500	72873074	970	970	970	970	0
84	20241204	183400	72873074	970	970	970	970	0
85	20241204	183300	72873074	970	970	970	970	0
86	20241204	183200	72873074	970	970	970	970	0
87	20241204	183100	72873074	970	970	970	970	0
88	20241204	183000	72873074	970	970	970	970	0
89	20241204	182900	72873074	970	970	970	970	0
90	20241204	182800	72873074	970	970	970	970	0
91	20241204	182700	72873074	970	970	970	970	0
92	20241204	182600	72873074	970	970	970	970	698
93	20241204	182500	72873074	970	970	970	970	0
94	20241204	182400	72873074	970	970	970	970	0
95	20241204	182300	72873074	970	970	970	970	0
96	20241204	182200	72873074	970	970	970	970	0
97	20241204	182100	72873074	970	970	970	970	0
98	20241204	182000	72873074	970	970	970	970	0
99	20241204	181900	72873074	970	970	970	970	0
100	20241204	181800	72873074	970	970	970	970	0
101	20241204	181700	72873074	970	970	970	970	0
102	20241204	181600	72873074	970	970	970	970	0
103	20241204	181500	72873074	970	970	970	970	0
104	20241204	181400	72873074	970	970	970	970	0
105	20241204	181300	72873074	970	970	970	970	0
106	20241204	181200	72873074	970	970	970	970	0
107	20241204	181100	72873074	970	970	970	970	0
108	20241204	181000	72873074	970	970	970	970	0
109	20241204	180900	72873074	970	970	970	970	0
110	20241204	180800	72873074	970	970	970	970	0
111	20241204	180700	72873074	970	970	970	970	0
112	20241204	180600	72873074	970	970	970	970	0
113	20241204	180500	72873074	970	970	970	970	0
114	20241204	180400	72873074	970	970	970	970	0
115	20241204	180300	72873074	970	970	970	970	0
116	20241204	180200	72873074	970	970	970	970	0
117	20241204	180100	72873074	970	970	970	970	0
118	20241204	180000	72873074	970	970	970	970	0
119	20241204	175900	72873074	970	970	970	970	0
120	20241204	175800	72873074	970	970	970	970	0
121	20241204	175700	72873074	970	970	970	970	0
122	20241204	175600	72873074	970	970	970	970	698
123	20241204	175500	72873074	970	970	970	970	0
124	20241204	175400	72873074	970	970	970	970	0
125	20241204	175300	72873074	970	970	970	970	0
126	20241204	175200	72873074	970	970	970	970	0
127	20241204	175100	72873074	970	970	970	970	0
128	20241204	175000	72873074	970	970	970	970	0
129	20241204	174900	72873074	970	970	970	970	0
130	20241204	174800	72873074	970	970	970	970	0
131	20241204	174700	72873074	970	970	970	970	0
132	20241204	174600	72873074	970	970	970	970	0
133	20241204	174500	72873074	970	970	970	970	0
134	20241204	174400	72873074	970	970	970	970	0
135	20241204	174300	72873074	970	970	970	970	0
136	20241204	174200	72873074	970	970	970	970	0
137	20241204	174100	72873074	970	970	970	970	0
138	20241204	174000	72873074	970	970	970	970	0
139	20241204	173900	72873074	970	970	970	970	0
140	20241204	173800	72873074	970	970	970	970	0
141	20241204	173700	72873074	970	970	970	970	0
142	20241204	173600	72873074	970	970	970	970	0
143	20241204	173500	72873074	970	970	970	970	0
144	20241204	173400	72873074	970	970	970	970	0
145	20241204	173300	72873074	970	970	970	970	0
146	20241204	173200	72873074	970	970	970	970	0
147	20241204	173100	72873074	970	970	970	970	0
148	20241204	173000	72873074	970	970	970	970	0
149	20241204	172900	72873074	970	970	970	970	0
150	20241204	172800	72873074	970	970	970	970	0
151	20241204	172700	72873074	970	970	970	970	0
152	20241204	172600	72873074	970	970	970	970	698
153	20241204	172500	72873074	970	970	970	970	0
154	20241204	172400	72873074	970	970	970	970	0
155	20241204	172300	72873074	970	970	970	970	0
156	20241204	172200	72873074	970	970	970	970	0
157	20241204	172100	72873074	970	970	970	970	0
158	20241204	172000	72873074	970	970	970	970	0
159	20241204	171900	72873074	970	970	970	970	0
160	20241204	171800	72873074	970	970	970	970	0
161	20241204	171700	72873074	970	970	970	970	0
162	20241204	171600	72873074	970	970	970	970	0
163	20241204	171500	72873074	970	970	970	970	0
164	20241204	171400	72873074	970	970	970	970	0
165	20241204	171300	72873074	970	970	970	970	0
166	20241204	171200	72873074	970	970	970	970	0
167	20241204	171100	72873074	970	970	970	970	0
168	20241204	171000	72873074	970	970	970	970	0
169	20241204	170900	72873074	970	970	970	970	0
170	20241204	170800	72873074	970	970	970	970	0
171	20241204	170700	72873074	970	970	970	970	0
172	20241204	170600	72873074	970	970	970	970	0
173	20241204	170500	72873074	970	970	970	970	0
174	20241204	170400	72873074	970	970	970	970	0
175	20241204	170300	72873074	970	970	970	970	0
176	20241204	170200	72873074	970	970	970	970	0
177	20241204	170100	72873074	970	970	970	970	0
178	20241204	170000	72873074	970	970	970	970	0
179	20241204	165900	72873074	970	970	970	970	0
180	20241204	165800	72873074	970	970	970	970	0
181	20241204	165700	72873074	970	970	970	970	0
182	20241204	165600	72873074	970	970	970	970	698
183	20241204	165500	72873074	970	970	970	970	0
184	20241204	165400	72873074	970	970	970	970	0
185	20241204	165300	72873074	970	970	970	970	0
186	20241204	165200	72873074	970	970	970	970	0
187	20241204	165100	72873074	970	970	970	970	0
188	20241204	165000	72873074	970	970	970	970	0
189	20241204	164900	72873074	970	970	970	970	0
190	20241204	164800	72873074	970	970	970	970	0
191	20241204	164700	72873074	970	970	970	970	0
192	20241204	164600	72873074	970	970	970	970	0
193	20241204	164500	72873074	970	970	970	970	0
194	20241204	164400	72873074	970	970	970	970	0
195	20241204	164300	72873074	970	970	970	970	0
196	20241204	164200	72873074	970	970	970	970	0
197	20241204	164100	72873074	970	970	970	970	0
198	20241204	164000	72873074	970	970	970	970	0
199	20241204	163900	72873074	970	970	970	970	0
200	20241204	163800	72873074	970	970	970	970	0
201	20241204	163700	72873074	970	970	970	970	0
202	20241204	163600	72873074	970	970	970	970	0
203	20241204	163500	72873074	970	970	970	970	0
204	20241204	163400	72873074	970	970	970	970	0
205	20241204	163300	72873074	970	970	970	970	0
206	20241204	163200	72873074	970	970	970	970	0
207	20241204	163100	72873074	970	970	970	970	0
208	20241204	163000	72873074	970	970	970	970	0
209	20241204	162900	72873074	970	970	970	970	0
210	20241204	162800	72873074	970	970	970	970	0
211	20241204	162700	72873074	970	970	970	970	0
212	20241204	162600	72873074	970	970	970	970	698
213	20241204	162500	72873074	970	970	970	970	0
214	20241204	162400	72873074	970	970	970	970	0
215	20241204	162300	72873074	970	970	970	970	0
216	20241204	162200	72873074	970	970	970	970	0
217	20241204	162100	72873074	970	970	970	970	0
218	20241204	162000	72873074	970	970	970	970	0
219	20241204	161900	72873074	970	970	970	970	0
220	20241204	161800	72873074	970	970	970	970	0
221	20241204	161700	72873074	970	970	970	970	0
222	20241204	161600	72873074	970	970	970	970	0
223	20241204	161500	72873074	970	970	970	970	0
224	20241204	161400	72873074	970	970	970	970	0
225	20241204	161300	72873074	970	970	970	970	0
226	20241204	161200	72873074	970	970	970	970	0
227	20241204	161100	72873074	970	970	970	970	0
228	20241204	161000	72873074	970	970	970	970	0
229	20241204	160900	72873074	970	970	970	970	0
230	20241204	160800	72873074	970	970	970	970	0
231	20241204	160700	72873074	970	970	970	970	0
232	20241204	160600	72873074	970	970	970	970	0
233	20241204	160500	72873074	970	970	970	970	0
234	20241204	160400	72873074	970	970	970	970	0
235	20241204	160300	72873074	970	970	970	970	0
236	20241204	160200	72873074	970	970	970	970	0
237	20241204	160100	72873074	970	970	970	970	0
238	20241204	160000	72873074	970	970	970	970	0
239	20241204	155900	72873074	970	970	970	970	0
240	20241204	155800	72873074	970	970	970	970	0
241	20241204	155700	72873074	970	970	970	970	0
242	20241204	155600	72873074	970	970	970	970	698
243	20241204	155500	72873074	970	970	970	970	0
244	20241204	155400	72873074	970	970	970	970	0
245	20241204	155300	72873074	970	970	970	970	0
246	20241204	155200	72873074	970	970	970	970	0
247	20241204	155100	72873074	970	970	970	970	0
248	20241204	155000	72873074	970	970	970	970	0
249	20241204	154900	72873074	970	970	970	970	0
250	20241204	154800	72873074	970	970	970	970	0
251	20241204	154700	72873074	970	970	970	970	0
252	20241204	154600	72873074	970	970	970	970	0
253	20241204	154500	72873074	970	970	970	970	0
254	20241204	154400	72873074	970	970	970	970	0
255	20241204	154300	72873074	970	970	970	970	0
256	20241204	154200	72873074	970	970	970	970	0
257	20241204	154100	72873074	970	970	970	970	0
258	20241204	154000	72873074	970	970	970	970	0
259	20241204	153900	72873074	970	970	970	970	0
260	20241204	153800	72873074	970	970	970	970	0
261	20241204	153700	72873074	970	970	970	970	0
262	20241204	153600	72873074	970	970	970	970	0
263	20241204	153500	72873074	970	970	970	970	0
264	20241204	153400	72873074	970	970	970	970	0
265	20241204	153300	72873074	970	970	970	970	0
266	20241204	153200	72873074	970	970	970	970	0
267	20241204	153100	72873074	970	970	970	970	0
268	20241204	153000	72873074	970	970	970	970	698
269	20241204	152900	72196014	975	975	975	975	0
270	20241204	152800	72196014	975	975	975	975	0
271	20241204	152700	72196014	975	975	975	975	0
272	20241204	152600	72196014	975	975	975	975	0
273	20241204	152500	72196014	975	975	975	975	0
274	20241204	152400	72196014	975	975	975	975	0
275	20241204	152300	72196014	975	975	975	975	0
276	20241204	152200	72196014	975	975	975	975	0
277	20241204	152100	72196014	975	975	975	975	0
278	20241204	152000	72196014	975	975	975	975	0
279	20241204	151900	72196014	975	975	975	975	0
280	20241204	151800	72196014	975	975	975	975	1
281	20241204	151700	72195039	970	970	970	970	0
282	20241204	151600	72195039	970	970	970	970	0
283	20241204	151500	72195039	970	973	973	970	21
284	20241204	151400	72174663	974	974	974	974	0
285	20241204	151300	72174663	974	974	974	974	0
286	20241204	151200	72174663	974	974	974	974	0
287	20241204	151100	72174663	974	974	974	974	0
288	20241204	151000	72174663	974	974	974	974	0
289	20241204	150900	72174663	974	974	974	974	0
290	20241204	150800	72174663	974	974	974	974	0
291	20241204	150700	72174663	974	974	974	974	1
292	20241204	150600	72173689	975	975	975	975	0
293	20241204	150500	72173689	975	975	975	975	0
294	20241204	150400	72173689	975	975	975	975	0
295	20241204	150300	72173689	975	975	975	975	0
296	20241204	150200	72173689	975	975	975	975	0
297	20241204	150100	72173689	975	975	975	975	0
298	20241204	150000	72173689	975	975	975	975	0
299	20241204	145900	72173689	975	975	975	975	0
300	20241204	145800	72173689	975	975	975	975	0
301	20241204	145700	72173689	975	975	975	975	0
302	20241204	145600	72173689	975	975	975	975	0
303	20241204	145500	72173689	975	975	975	975	0
304	20241204	145400	72173689	975	975	975	975	0
305	20241204	145300	72173689	975	975	975	975	0
306	20241204	145200	72173689	975	975	975	975	0
307	20241204	145100	72173689	975	975	975	975	0
308	20241204	145000	72173689	975	975	975	975	0
309	20241204	144900	72173689	975	975	975	975	0
310	20241204	144800	72173689	975	975	975	975	15
311	20241204	144700	72159064	975	975	975	975	0
312	20241204	144600	72159064	975	975	975	975	0
313	20241204	144500	72159064	975	975	975	975	0
314	20241204	144400	72159064	975	975	975	975	0
315	20241204	144300	72159064	975	975	975	975	0
316	20241204	144200	72159064	975	975	975	975	0
317	20241204	144100	72159064	975	975	975	975	0
318	20241204	144000	72159064	975	975	975	975	1
319	20241204	143900	72158089	979	979	979	979	0
320	20241204	143800	72158089	979	979	979	979	0
321	20241204	143700	72158089	979	979	979	979	0
322	20241204	143600	72158089	979	979	979	979	0
323	20241204	143500	72158089	979	979	979	979	0
324	20241204	143400	72158089	979	979	979	979	0
325	20241204	143300	72158089	979	979	979	979	0
326	20241204	143200	72158089	979	979	979	979	0
327	20241204	143100	72158089	979	979	979	979	0
328	20241204	143000	72158089	979	979	979	979	0
329	20241204	142900	72158089	979	979	979	979	0
330	20241204	142800	72158089	979	979	979	979	0
331	20241204	142700	72158089	979	979	979	979	0
332	20241204	142600	72158089	979	970	979	970	3
333	20241204	142500	72155161	979	979	979	979	0
334	20241204	142400	72155161	979	979	979	979	0
335	20241204	142300	72155161	979	979	979	979	122
336	20241204	142200	72035723	979	979	979	979	0
337	20241204	142100	72035723	979	979	979	979	1
338	20241204	142000	72034744	969	969	969	969	0
339	20241204	141900	72034744	969	969	969	969	891
340	20241204	141800	71171365	968	968	968	968	890
341	20241204	141700	70309845	967	967	967	967	0
342	20241204	141600	70309845	967	968	968	967	2
343	20241204	141500	70307910	967	967	968	967	1330
344	20241204	141400	69021745	968	967	968	967	828
345	20241204	141300	68221064	967	967	967	967	0
346	20241204	141200	68221064	967	967	967	967	0
347	20241204	141100	68221064	967	967	967	967	0
348	20241204	141000	68221064	967	967	967	967	0
349	20241204	140900	68221064	967	967	967	967	0
350	20241204	140800	68221064	967	967	967	967	0
351	20241204	140700	68221064	967	967	967	967	1
352	20241204	140600	68220097	966	966	966	966	0
353	20241204	140500	68220097	966	966	966	966	0
354	20241204	140400	68220097	966	966	966	966	478
355	20241204	140300	67758349	966	966	966	966	32
356	20241204	140200	67727437	967	966	967	966	39
357	20241204	140100	67689762	966	966	966	966	10
358	20241204	140000	67680102	965	965	965	965	294
359	20241204	135900	67396392	963	963	963	963	300
360	20241204	135800	67107492	963	963	963	963	0
361	20241204	135700	67107492	963	963	963	963	10
362	20241204	135600	67097862	963	963	963	963	0
363	20241204	135500	67097862	963	963	963	963	0
364	20241204	135400	67097862	963	958	963	958	7
365	20241204	135300	67091126	965	965	965	965	0
366	20241204	135200	67091126	965	965	965	965	1
367	20241204	135100	67090161	958	958	958	958	1
368	20241204	135000	67089203	965	965	965	965	0
369	20241204	134900	67089203	965	964	965	964	162
370	20241204	134800	66932994	964	964	964	964	0
371	20241204	134700	66932994	964	964	964	964	0
372	20241204	134600	66932994	964	964	964	964	0
373	20241204	134500	66932994	964	959	964	959	37
374	20241204	134400	66897403	957	957	957	957	1
375	20241204	134300	66896446	957	958	958	957	598
376	20241204	134200	66324130	956	956	956	956	0
377	20241204	134100	66324130	956	956	956	956	0
378	20241204	134000	66324130	956	956	956	956	0
379	20241204	133900	66324130	956	956	956	956	0
380	20241204	133800	66324130	956	956	956	956	1
381	20241204	133700	66323174	960	960	960	960	0
382	20241204	133600	66323174	960	960	960	960	1
383	20241204	133500	66322214	957	957	957	957	1
384	20241204	133400	66321257	956	956	956	956	921
385	20241204	133300	65440781	956	956	956	956	0
386	20241204	133200	65440781	956	956	956	956	0
387	20241204	133100	65440781	956	956	956	956	0
388	20241204	133000	65440781	956	956	956	956	0
389	20241204	132900	65440781	956	956	956	956	0
390	20241204	132800	65440781	956	956	956	956	0
391	20241204	132700	65440781	956	952	956	952	2
392	20241204	132600	65438873	952	952	952	952	0
393	20241204	132500	65438873	952	952	952	952	0
394	20241204	132400	65438873	952	952	952	952	3
395	20241204	132300	65436017	953	953	953	953	14
396	20241204	132200	65422675	952	952	952	952	0
397	20241204	132100	65422675	952	952	952	952	100
398	20241204	132000	65327475	952	952	952	952	0
399	20241204	131900	65327475	952	952	952	952	0
400	20241204	131800	65327475	952	952	952	952	0
401	20241204	131700	65327475	952	953	953	952	623
402	20241204	131600	64734229	952	952	952	952	0
403	20241204	131500	64734229	952	952	952	952	0
404	20241204	131400	64734229	952	952	952	952	0
405	20241204	131300	64734229	952	952	952	952	0
406	20241204	131200	64734229	952	952	952	952	4
407	20241204	131100	64730421	952	953	953	952	14
408	20241204	131000	64717081	953	953	953	953	0
409	20241204	130900	64717081	953	953	953	953	0
410	20241204	130800	64717081	953	953	953	953	0
411	20241204	130700	64717081	953	953	953	953	3
412	20241204	130600	64714222	952	952	952	952	1
413	20241204	130500	64713270	951	951	951	951	7
414	20241204	130400	64706613	951	951	951	951	0
415	20241204	130300	64706613	951	951	951	951	0
416	20241204	130200	64706613	951	951	951	951	0
417	20241204	130100	64706613	951	951	951	951	1
418	20241204	130000	64705662	950	953	953	950	8
419	20241204	125900	64698044	953	953	953	953	0
420	20241204	125800	64698044	953	953	953	953	0
421	20241204	125700	64698044	953	953	953	953	1
422	20241204	125600	64697091	953	953	953	953	0
423	20241204	125500	64697091	953	953	953	953	0
424	20241204	125400	64697091	953	953	953	953	1
425	20241204	125300	64696138	950	950	950	950	0
426	20241204	125200	64696138	950	950	950	950	0
427	20241204	125100	64696138	950	950	950	950	0
428	20241204	125000	64696138	950	950	950	950	0
429	20241204	124900	64696138	950	950	950	950	0
430	20241204	124800	64696138	950	950	950	950	0
431	20241204	124700	64696138	950	950	950	950	0
432	20241204	124600	64696138	950	950	950	950	0
433	20241204	124500	64696138	950	950	950	950	0
434	20241204	124400	64696138	950	950	950	950	0
435	20241204	124300	64696138	950	950	950	950	0
436	20241204	124200	64696138	950	950	950	950	0
437	20241204	124100	64696138	950	950	950	950	0
438	20241204	124000	64696138	950	950	950	950	0
439	20241204	123900	64696138	950	950	950	950	0
440	20241204	123800	64696138	950	950	950	950	0
441	20241204	123700	64696138	950	950	950	950	5
442	20241204	123600	64691388	950	950	950	950	0
443	20241204	123500	64691388	950	950	950	950	0
444	20241204	123400	64691388	950	953	953	950	6
445	20241204	123300	64685673	953	953	953	953	0
446	20241204	123200	64685673	953	953	953	953	6
447	20241204	123100	64679955	950	950	950	950	0
448	20241204	123000	64679955	950	950	950	950	0
449	20241204	122900	64679955	950	950	950	950	600
450	20241204	122800	64109955	947	947	947	947	108
451	20241204	122700	64007679	945	945	945	945	0
452	20241204	122600	64007679	945	945	945	945	1
453	20241204	122500	64006734	945	945	945	945	0
454	20241204	122400	64006734	945	945	947	945	323
455	20241204	122300	63701075	949	949	949	949	0
456	20241204	122200	63701075	949	949	949	949	0
457	20241204	122100	63701075	949	949	949	949	0
458	20241204	122000	63701075	949	949	949	949	100
459	20241204	121900	63606175	950	950	950	950	0
460	20241204	121800	63606175	950	950	950	950	0
461	20241204	121700	63606175	950	950	950	950	0
462	20241204	121600	63606175	950	950	950	950	0
463	20241204	121500	63606175	950	950	950	950	0
464	20241204	121400	63606175	950	950	950	950	0
465	20241204	121300	63606175	950	950	950	950	1
466	20241204	121200	63605225	950	950	950	950	30
467	20241204	121100	63576725	950	950	950	950	0
468	20241204	121000	63576725	950	950	950	950	0
469	20241204	120900	63576725	950	950	950	950	0
470	20241204	120800	63576725	950	950	950	950	0
471	20241204	120700	63576725	950	950	950	950	0
472	20241204	120600	63576725	950	950	950	950	0
473	20241204	120500	63576725	950	950	950	950	0
474	20241204	120400	63576725	950	950	950	950	5
475	20241204	120300	63571975	950	950	950	950	0
476	20241204	120200	63571975	950	950	950	950	0
477	20241204	120100	63571975	950	950	950	950	0
478	20241204	120000	63571975	950	950	950	950	0
479	20241204	115900	63571975	950	950	950	950	0
480	20241204	115800	63571975	950	950	950	950	6
481	20241204	115700	63566275	950	950	950	950	0
482	20241204	115600	63566275	950	950	950	950	0
483	20241204	115500	63566275	950	950	950	950	0
484	20241204	115400	63566275	950	950	950	950	0
485	20241204	115300	63566275	950	950	950	950	0
486	20241204	115200	63566275	950	950	950	950	0
487	20241204	115100	63566275	950	950	950	950	4
488	20241204	115000	63562475	945	945	945	945	0
489	20241204	114900	63562475	945	945	945	945	0
490	20241204	114800	63562475	945	945	945	945	0
491	20241204	114700	63562475	945	945	945	945	0
492	20241204	114600	63562475	945	945	945	945	0
493	20241204	114500	63562475	945	945	945	945	0
494	20241204	114400	63562475	945	945	945	945	0
495	20241204	114300	63562475	945	945	945	945	528
496	20241204	114200	63063515	943	943	943	943	0
497	20241204	114100	63063515	943	945	945	943	2
498	20241204	114000	63061627	942	942	942	942	0
499	20241204	113900	63061627	942	942	942	942	0
500	20241204	113800	63061627	942	942	942	942	0
501	20241204	113700	63061627	942	942	942	942	124
502	20241204	113600	62944819	945	945	945	945	0
503	20241204	113500	62944819	945	945	945	945	0
504	20241204	113400	62944819	945	945	945	945	6
505	20241204	113300	62939149	945	945	945	945	50
506	20241204	113200	62891899	945	945	945	945	50
507	20241204	113100	62844649	943	945	945	943	749
508	20241204	113000	62136874	950	950	950	950	0
509	20241204	112900	62136874	950	950	950	950	2
510	20241204	112800	62134974	950	950	950	950	21
511	20241204	112700	62115024	950	950	950	950	3
512	20241204	112600	62112174	949	949	949	949	0
513	20241204	112500	62112174	949	949	949	949	0
514	20241204	112400	62112174	949	949	949	949	0
515	20241204	112300	62112174	949	949	949	949	5
516	20241204	112200	62107429	949	949	949	949	0
517	20241204	112100	62107429	949	949	949	949	1
518	20241204	112000	62106480	942	942	942	942	0
519	20241204	111900	62106480	942	950	950	942	31
520	20241204	111800	62077038	951	951	951	951	0
521	20241204	111700	62077038	951	951	951	951	27
522	20241204	111600	62051361	953	952	953	940	5610
523	20241204	111500	56759800	952	952	952	952	0
524	20241204	111400	56759800	952	952	952	952	0
525	20241204	111300	56759800	952	952	952	952	0
526	20241204	111200	56759800	952	952	952	952	0
527	20241204	111100	56759800	952	952	952	952	531
528	20241204	111000	56254288	952	952	952	952	210
529	20241204	110900	56054368	952	952	952	952	1
530	20241204	110800	56053416	950	950	950	950	0
531	20241204	110700	56053416	950	950	950	950	3
532	20241204	110600	56050566	950	950	950	950	2
533	20241204	110500	56048666	950	950	950	950	89
534	20241204	110400	55964116	951	951	951	951	6
535	20241204	110300	55958410	951	951	951	951	8
536	20241204	110200	55950802	952	952	952	952	0
537	20241204	110100	55950802	952	953	953	944	6295
538	20241204	110000	49965750	955	955	955	955	423
539	20241204	105900	49561785	955	955	955	955	8
540	20241204	105800	49554145	955	955	955	955	76
541	20241204	105700	49481565	955	955	955	955	50
542	20241204	105600	49433815	955	955	955	955	0
543	20241204	105500	49433815	955	958	958	955	21288
544	20241204	105400	29079526	964	964	964	964	1
545	20241204	105300	29078562	960	960	960	960	42
546	20241204	105200	29038242	960	958	960	957	9990
547	20241204	105100	19448578	958	958	958	958	1
548	20241204	105000	19447620	958	958	958	958	0
549	20241204	104900	19447620	958	958	958	958	0
550	20241204	104800	19447620	958	958	958	958	0
551	20241204	104700	19447620	958	958	958	958	4
552	20241204	104600	19443788	958	958	958	958	1450
553	20241204	104500	18054688	958	958	958	958	0
554	20241204	104400	18054688	958	964	964	958	704
555	20241204	104300	17378826	968	968	968	968	0
556	20241204	104200	17378826	968	968	968	968	0
557	20241204	104100	17378826	968	968	968	968	0
558	20241204	104000	17378826	968	968	968	968	0
559	20241204	103900	17378826	968	968	968	968	0
560	20241204	103800	17378826	968	974	974	968	2
561	20241204	103700	17376884	974	974	974	974	0
562	20241204	103600	17376884	974	974	974	974	0
563	20241204	103500	17376884	974	974	974	974	1
564	20241204	103400	17375910	960	960	960	960	0
565	20241204	103300	17375910	960	960	960	960	0
566	20241204	103200	17375910	960	960	960	960	0
567	20241204	103100	17375910	960	960	960	960	0
568	20241204	103000	17375910	960	960	960	960	0
569	20241204	102900	17375910	960	960	960	960	0
570	20241204	102800	17375910	960	960	960	960	0
571	20241204	102700	17375910	960	960	960	960	0
572	20241204	102600	17375910	960	960	960	960	0
573	20241204	102500	17375910	960	960	960	960	0
574	20241204	102400	17375910	960	969	969	960	1000
575	20241204	102300	16414199	969	969	969	969	0
576	20241204	102200	16414199	969	969	969	969	0
577	20241204	102100	16414199	969	969	969	969	0
578	20241204	102000	16414199	969	968	969	968	233
579	20241204	101900	16188432	969	969	969	969	0
580	20241204	101800	16188432	969	969	969	969	1
581	20241204	101700	16187463	961	961	961	961	789
582	20241204	101600	15429234	969	969	969	969	0
583	20241204	101500	15429234	969	969	969	969	2
584	20241204	101400	15427296	969	969	969	969	0
585	20241204	101300	15427296	969	969	969	969	0
586	20241204	101200	15427296	969	969	969	969	0
587	20241204	101100	15427296	969	969	969	969	0
588	20241204	101000	15427296	969	969	969	969	1
589	20241204	100900	15426327	969	967	969	967	590
590	20241204	100800	14855333	959	959	959	959	0
591	20241204	100700	14855333	959	959	959	959	100
592	20241204	100600	14759433	959	960	960	959	100
593	20241204	100500	14663488	958	958	958	958	0
594	20241204	100400	14663488	958	958	958	958	0
595	20241204	100300	14663488	958	958	958	958	120
596	20241204	100200	14548528	957	957	957	957	0
597	20241204	100100	14548528	957	957	957	957	0
598	20241204	100000	14548528	957	957	957	957	374
599	20241204	095900	14190610	956	956	956	956	0
600	20241204	095800	14190610	956	958	958	956	1000
601	20241204	095700	13233386	957	970	970	957	1001
602	20241204	095600	12273281	965	970	970	965	972
603	20241204	095500	11332741	970	970	970	970	0
604	20241204	095400	11332741	970	970	970	970	0
605	20241204	095300	11332741	970	970	970	970	20
606	20241204	095200	11313341	970	970	970	970	0
607	20241204	095100	11313341	970	970	970	970	0
608	20241204	095000	11313341	970	970	970	970	0
609	20241204	094900	11313341	970	970	970	970	0
610	20241204	094800	11313341	970	970	970	970	0
611	20241204	094700	11313341	970	970	970	970	0
612	20241204	094600	11313341	970	970	970	970	0
613	20241204	094500	11313341	970	970	970	970	0
614	20241204	094400	11313341	970	970	970	970	0
615	20241204	094300	11313341	970	971	971	970	595
616	20241204	094200	10736165	970	970	970	970	0
617	20241204	094100	10736165	970	972	972	970	431
618	20241204	094000	10317481	972	975	975	972	93
619	20241204	093900	10226841	984	984	984	984	0
620	20241204	093800	10226841	984	984	984	984	1
621	20241204	093700	10225857	984	984	984	984	0
622	20241204	093600	10225857	984	984	984	984	0
623	20241204	093500	10225857	984	984	984	984	0
624	20241204	093400	10225857	984	984	984	984	3
625	20241204	093300	10222905	984	984	984	984	8
626	20241204	093200	10215033	984	984	984	984	0
627	20241204	093100	10215033	984	984	984	984	0
628	20241204	093000	10215033	984	980	984	980	11
629	20241204	092900	10204249	980	980	980	980	28
630	20241204	092800	10176809	980	980	980	980	0
631	20241204	092700	10176809	980	980	980	980	0
632	20241204	092600	10176809	980	980	980	980	0
633	20241204	092500	10176809	980	980	980	980	0
634	20241204	092400	10176809	980	980	980	980	0
635	20241204	092300	10176809	980	980	981	980	11
636	20241204	092200	10166024	971	972	972	971	1576
637	20241204	092100	8634943	975	971	975	971	300
638	20241204	092000	8342843	970	970	970	970	89
639	20241204	091900	8256513	971	975	975	971	229
640	20241204	091800	8033242	977	980	980	977	331
641	20241204	091700	7708865	981	981	981	981	1
642	20241204	091600	7707884	985	986	986	985	153
643	20241204	091500	7557169	995	995	995	995	0
644	20241204	091400	7557169	995	995	995	995	0
645	20241204	091300	7557169	995	995	995	995	0
646	20241204	091200	7557169	995	995	995	995	0
647	20241204	091100	7557169	995	995	995	995	0
648	20241204	091000	7557169	995	995	995	995	73
649	20241204	090900	7484534	995	995	995	995	1
650	20241204	090800	7483539	986	986	986	986	1
651	20241204	090700	7482553	995	988	995	988	2
652	20241204	090600	7480570	985	988	988	985	456
653	20241204	090500	7031092	988	1000	1001	988	1496
654	20241204	090400	5542208	1001	994	1001	994	354
655	20241204	090300	5190072	995	994	995	994	212
656	20241204	090200	4979232	992	995	995	992	321
657	20241204	090100	4660797	993	995	995	993	1562
658	20241204	090000	3106907	993	1004	1004	993	3102