KissMeData/083660/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195800	100737243	970	970	970	970	3024
3	20241205	195700	100737243	970	970	970	970	0
4	20241205	195600	100737243	970	970	970	970	0
5	20241205	195500	100737243	970	970	970	970	0
6	20241205	195400	100737243	970	970	970	970	0
7	20241205	195300	100737243	970	970	970	970	0
8	20241205	195200	100737243	970	970	970	970	0
9	20241205	195100	100737243	970	970	970	970	0
10	20241205	195000	100737243	970	970	970	970	0
11	20241205	194900	100737243	970	970	970	970	0
12	20241205	194800	100737243	970	970	970	970	0
13	20241205	194700	100737243	970	970	970	970	0
14	20241205	194600	100737243	970	970	970	970	0
15	20241205	194500	100737243	970	970	970	970	0
16	20241205	194400	100737243	970	970	970	970	0
17	20241205	194300	100737243	970	970	970	970	0
18	20241205	194200	100737243	970	970	970	970	0
19	20241205	194100	100737243	970	970	970	970	0
20	20241205	194000	100737243	970	970	970	970	0
21	20241205	193900	100737243	970	970	970	970	0
22	20241205	193800	100737243	970	970	970	970	0
23	20241205	193700	100737243	970	970	970	970	0
24	20241205	193600	100737243	970	970	970	970	0
25	20241205	193500	100737243	970	970	970	970	0
26	20241205	193400	100737243	970	970	970	970	0
27	20241205	193300	100737243	970	970	970	970	0
28	20241205	193200	100737243	970	970	970	970	0
29	20241205	193100	100737243	970	970	970	970	0
30	20241205	193000	100737243	970	970	970	970	0
31	20241205	192900	100737243	970	970	970	970	0
32	20241205	192800	100737243	970	970	970	970	3024
33	20241205	192700	100737243	970	970	970	970	0
34	20241205	192600	100737243	970	970	970	970	0
35	20241205	192500	100737243	970	970	970	970	0
36	20241205	192400	100737243	970	970	970	970	0
37	20241205	192300	100737243	970	970	970	970	0
38	20241205	192200	100737243	970	970	970	970	0
39	20241205	192100	100737243	970	970	970	970	0
40	20241205	192000	100737243	970	970	970	970	0
41	20241205	191900	100737243	970	970	970	970	0
42	20241205	191800	100737243	970	970	970	970	0
43	20241205	191700	100737243	970	970	970	970	0
44	20241205	191600	100737243	970	970	970	970	0
45	20241205	191500	100737243	970	970	970	970	0
46	20241205	191400	100737243	970	970	970	970	0
47	20241205	191300	100737243	970	970	970	970	0
48	20241205	191200	100737243	970	970	970	970	0
49	20241205	191100	100737243	970	970	970	970	0
50	20241205	191000	100737243	970	970	970	970	0
51	20241205	190900	100737243	970	970	970	970	0
52	20241205	190800	100737243	970	970	970	970	0
53	20241205	190700	100737243	970	970	970	970	0
54	20241205	190600	100737243	970	970	970	970	0
55	20241205	190500	100737243	970	970	970	970	0
56	20241205	190400	100737243	970	970	970	970	0
57	20241205	190300	100737243	970	970	970	970	0
58	20241205	190200	100737243	970	970	970	970	0
59	20241205	190100	100737243	970	970	970	970	0
60	20241205	190000	100737243	970	970	970	970	0
61	20241205	185900	100737243	970	970	970	970	0
62	20241205	185800	100737243	970	970	970	970	3024
63	20241205	185700	100737243	970	970	970	970	0
64	20241205	185600	100737243	970	970	970	970	0
65	20241205	185500	100737243	970	970	970	970	0
66	20241205	185400	100737243	970	970	970	970	0
67	20241205	185300	100737243	970	970	970	970	0
68	20241205	185200	100737243	970	970	970	970	0
69	20241205	185100	100737243	970	970	970	970	0
70	20241205	185000	100737243	970	970	970	970	0
71	20241205	184900	100737243	970	970	970	970	0
72	20241205	184800	100737243	970	970	970	970	0
73	20241205	184700	100737243	970	970	970	970	0
74	20241205	184600	100737243	970	970	970	970	0
75	20241205	184500	100737243	970	970	970	970	0
76	20241205	184400	100737243	970	970	970	970	0
77	20241205	184300	100737243	970	970	970	970	0
78	20241205	184200	100737243	970	970	970	970	0
79	20241205	184100	100737243	970	970	970	970	0
80	20241205	184000	100737243	970	970	970	970	0
81	20241205	183900	100737243	970	970	970	970	0
82	20241205	183800	100737243	970	970	970	970	0
83	20241205	183700	100737243	970	970	970	970	0
84	20241205	183600	100737243	970	970	970	970	0
85	20241205	183500	100737243	970	970	970	970	0
86	20241205	183400	100737243	970	970	970	970	0
87	20241205	183300	100737243	970	970	970	970	0
88	20241205	183200	100737243	970	970	970	970	0
89	20241205	183100	100737243	970	970	970	970	0
90	20241205	183000	100737243	970	970	970	970	0
91	20241205	182900	100737243	970	970	970	970	0
92	20241205	182800	100737243	970	970	970	970	3024
93	20241205	182700	100737243	970	970	970	970	0
94	20241205	182600	100737243	970	970	970	970	0
95	20241205	182500	100737243	970	970	970	970	0
96	20241205	182400	100737243	970	970	970	970	0
97	20241205	182300	100737243	970	970	970	970	0
98	20241205	182200	100737243	970	970	970	970	0
99	20241205	182100	100737243	970	970	970	970	0
100	20241205	182000	100737243	970	970	970	970	0
101	20241205	181900	100737243	970	970	970	970	0
102	20241205	181800	100737243	970	970	970	970	0
103	20241205	181700	100737243	970	970	970	970	0
104	20241205	181600	100737243	970	970	970	970	0
105	20241205	181500	100737243	970	970	970	970	0
106	20241205	181400	100737243	970	970	970	970	0
107	20241205	181300	100737243	970	970	970	970	0
108	20241205	181200	100737243	970	970	970	970	0
109	20241205	181100	100737243	970	970	970	970	0
110	20241205	181000	100737243	970	970	970	970	0
111	20241205	180900	100737243	970	970	970	970	0
112	20241205	180800	100737243	970	970	970	970	0
113	20241205	180700	100737243	970	970	970	970	0
114	20241205	180600	100737243	970	970	970	970	0
115	20241205	180500	100737243	970	970	970	970	0
116	20241205	180400	100737243	970	970	970	970	0
117	20241205	180300	100737243	970	970	970	970	0
118	20241205	180200	100737243	970	970	970	970	0
119	20241205	180100	100737243	970	970	970	970	0
120	20241205	180000	100737243	970	970	970	970	0
121	20241205	175900	100737243	970	970	970	970	0
122	20241205	175800	100737243	970	970	970	970	3024
123	20241205	175700	100737243	970	970	970	970	0
124	20241205	175600	100737243	970	970	970	970	0
125	20241205	175500	100737243	970	970	970	970	0
126	20241205	175400	100737243	970	970	970	970	0
127	20241205	175300	100737243	970	970	970	970	0
128	20241205	175200	100737243	970	970	970	970	0
129	20241205	175100	100737243	970	970	970	970	0
130	20241205	175000	100737243	970	970	970	970	0
131	20241205	174900	100737243	970	970	970	970	0
132	20241205	174800	100737243	970	970	970	970	0
133	20241205	174700	100737243	970	970	970	970	0
134	20241205	174600	100737243	970	970	970	970	0
135	20241205	174500	100737243	970	970	970	970	0
136	20241205	174400	100737243	970	970	970	970	0
137	20241205	174300	100737243	970	970	970	970	0
138	20241205	174200	100737243	970	970	970	970	0
139	20241205	174100	100737243	970	970	970	970	0
140	20241205	174000	100737243	970	970	970	970	0
141	20241205	173900	100737243	970	970	970	970	0
142	20241205	173800	100737243	970	970	970	970	0
143	20241205	173700	100737243	970	970	970	970	0
144	20241205	173600	100737243	970	970	970	970	0
145	20241205	173500	100737243	970	970	970	970	0
146	20241205	173400	100737243	970	970	970	970	0
147	20241205	173300	100737243	970	970	970	970	0
148	20241205	173200	100737243	970	970	970	970	0
149	20241205	173100	100737243	970	970	970	970	0
150	20241205	173000	100737243	970	970	970	970	0
151	20241205	172900	100737243	970	970	970	970	0
152	20241205	172800	100737243	970	970	970	970	3024
153	20241205	172700	100737243	970	970	970	970	0
154	20241205	172600	100737243	970	970	970	970	0
155	20241205	172500	100737243	970	970	970	970	0
156	20241205	172400	100737243	970	970	970	970	0
157	20241205	172300	100737243	970	970	970	970	0
158	20241205	172200	100737243	970	970	970	970	0
159	20241205	172100	100737243	970	970	970	970	0
160	20241205	172000	100737243	970	970	970	970	0
161	20241205	171900	100737243	970	970	970	970	0
162	20241205	171800	100737243	970	970	970	970	0
163	20241205	171700	100737243	970	970	970	970	0
164	20241205	171600	100737243	970	970	970	970	0
165	20241205	171500	100737243	970	970	970	970	0
166	20241205	171400	100737243	970	970	970	970	0
167	20241205	171300	100737243	970	970	970	970	0
168	20241205	171200	100737243	970	970	970	970	0
169	20241205	171100	100737243	970	970	970	970	0
170	20241205	171000	100737243	970	970	970	970	0
171	20241205	170900	100737243	970	970	970	970	0
172	20241205	170800	100737243	970	970	970	970	0
173	20241205	170700	100737243	970	970	970	970	0
174	20241205	170600	100737243	970	970	970	970	0
175	20241205	170500	100737243	970	970	970	970	0
176	20241205	170400	100737243	970	970	970	970	0
177	20241205	170300	100737243	970	970	970	970	0
178	20241205	170200	100737243	970	970	970	970	0
179	20241205	170100	100737243	970	970	970	970	0
180	20241205	170000	100737243	970	970	970	970	0
181	20241205	165900	100737243	970	970	970	970	0
182	20241205	165800	100737243	970	970	970	970	3024
183	20241205	165700	100737243	970	970	970	970	0
184	20241205	165600	100737243	970	970	970	970	0
185	20241205	165500	100737243	970	970	970	970	0
186	20241205	165400	100737243	970	970	970	970	0
187	20241205	165300	100737243	970	970	970	970	0
188	20241205	165200	100737243	970	970	970	970	0
189	20241205	165100	100737243	970	970	970	970	0
190	20241205	165000	100737243	970	970	970	970	0
191	20241205	164900	100737243	970	970	970	970	0
192	20241205	164800	100737243	970	970	970	970	0
193	20241205	164700	100737243	970	970	970	970	0
194	20241205	164600	100737243	970	970	970	970	0
195	20241205	164500	100737243	970	970	970	970	0
196	20241205	164400	100737243	970	970	970	970	0
197	20241205	164300	100737243	970	970	970	970	0
198	20241205	164200	100737243	970	970	970	970	0
199	20241205	164100	100737243	970	970	970	970	0
200	20241205	164000	100737243	970	970	970	970	0
201	20241205	163900	100737243	970	970	970	970	0
202	20241205	163800	100737243	970	970	970	970	0
203	20241205	163700	100737243	970	970	970	970	0
204	20241205	163600	100737243	970	970	970	970	0
205	20241205	163500	100737243	970	970	970	970	0
206	20241205	163400	100737243	970	970	970	970	0
207	20241205	163300	100737243	970	970	970	970	0
208	20241205	163200	100737243	970	970	970	970	0
209	20241205	163100	100737243	970	970	970	970	0
210	20241205	163000	100737243	970	970	970	970	0
211	20241205	162900	100737243	970	970	970	970	0
212	20241205	162800	100737243	970	970	970	970	3024
213	20241205	162700	100737243	970	970	970	970	0
214	20241205	162600	100737243	970	970	970	970	0
215	20241205	162500	100737243	970	970	970	970	0
216	20241205	162400	100737243	970	970	970	970	0
217	20241205	162300	100737243	970	970	970	970	0
218	20241205	162200	100737243	970	970	970	970	0
219	20241205	162100	100737243	970	970	970	970	0
220	20241205	162000	100737243	970	970	970	970	0
221	20241205	161900	100737243	970	970	970	970	0
222	20241205	161800	100737243	970	970	970	970	0
223	20241205	161700	100737243	970	970	970	970	0
224	20241205	161600	100737243	970	970	970	970	0
225	20241205	161500	100737243	970	970	970	970	0
226	20241205	161400	100737243	970	970	970	970	0
227	20241205	161300	100737243	970	970	970	970	0
228	20241205	161200	100737243	970	970	970	970	0
229	20241205	161100	100737243	970	970	970	970	0
230	20241205	161000	100737243	970	970	970	970	0
231	20241205	160900	100737243	970	970	970	970	0
232	20241205	160800	100737243	970	970	970	970	0
233	20241205	160700	100737243	970	970	970	970	0
234	20241205	160600	100737243	970	970	970	970	0
235	20241205	160500	100737243	970	970	970	970	0
236	20241205	160400	100737243	970	970	970	970	0
237	20241205	160300	100737243	970	970	970	970	0
238	20241205	160200	100737243	970	970	970	970	0
239	20241205	160100	100737243	970	970	970	970	0
240	20241205	160000	100737243	970	970	970	970	0
241	20241205	155900	100737243	970	970	970	970	0
242	20241205	155800	100737243	970	970	970	970	3024
243	20241205	155700	100737243	970	970	970	970	0
244	20241205	155600	100737243	970	970	970	970	0
245	20241205	155500	100737243	970	970	970	970	0
246	20241205	155400	100737243	970	970	970	970	0
247	20241205	155300	100737243	970	970	970	970	0
248	20241205	155200	100737243	970	970	970	970	0
249	20241205	155100	100737243	970	970	970	970	0
250	20241205	155000	100737243	970	970	970	970	0
251	20241205	154900	100737243	970	970	970	970	0
252	20241205	154800	100737243	970	970	970	970	0
253	20241205	154700	100737243	970	970	970	970	0
254	20241205	154600	100737243	970	970	970	970	0
255	20241205	154500	100737243	970	970	970	970	0
256	20241205	154400	100737243	970	970	970	970	0
257	20241205	154300	100737243	970	970	970	970	0
258	20241205	154200	100737243	970	970	970	970	0
259	20241205	154100	100737243	970	970	970	970	0
260	20241205	154000	100737243	970	970	970	970	0
261	20241205	153900	100737243	970	970	970	970	0
262	20241205	153800	100737243	970	970	970	970	0
263	20241205	153700	100737243	970	970	970	970	0
264	20241205	153600	100737243	970	970	970	970	0
265	20241205	153500	100737243	970	970	970	970	0
266	20241205	153400	100737243	970	970	970	970	0
267	20241205	153300	100737243	970	970	970	970	0
268	20241205	153200	100737243	970	970	970	970	0
269	20241205	153100	100737243	970	970	970	970	0
270	20241205	153000	100737243	970	970	970	970	3024
271	20241205	152900	97803963	968	968	968	968	0
272	20241205	152800	97803963	968	968	968	968	0
273	20241205	152700	97803963	968	968	968	968	0
274	20241205	152600	97803963	968	968	968	968	0
275	20241205	152500	97803963	968	968	968	968	0
276	20241205	152400	97803963	968	968	968	968	0
277	20241205	152300	97803963	968	968	968	968	0
278	20241205	152200	97803963	968	968	968	968	0
279	20241205	152100	97803963	968	968	968	968	0
280	20241205	152000	97803963	968	968	968	968	0
281	20241205	151900	97803963	968	968	968	968	0
282	20241205	151800	97803963	968	968	968	968	3
283	20241205	151700	97801059	968	966	968	966	211
284	20241205	151600	97597205	966	966	966	966	0
285	20241205	151500	97597205	966	966	966	966	0
286	20241205	151400	97597205	966	966	966	966	11
287	20241205	151300	97586579	967	964	967	964	210
288	20241205	151200	97384037	965	965	965	965	0
289	20241205	151100	97384037	965	965	965	965	0
290	20241205	151000	97384037	965	965	965	965	0
291	20241205	150900	97384037	965	965	965	965	0
292	20241205	150800	97384037	965	965	965	965	0
293	20241205	150700	97384037	965	965	965	965	0
294	20241205	150600	97384037	965	965	965	965	0
295	20241205	150500	97384037	965	958	965	957	701
296	20241205	150400	96712591	965	965	965	965	1
297	20241205	150300	96711626	958	958	958	958	10
298	20241205	150200	96702046	965	965	965	965	0
299	20241205	150100	96702046	965	965	965	965	1
300	20241205	150000	96701081	957	958	958	957	1000
301	20241205	145900	95743423	964	964	964	964	1
302	20241205	145800	95742459	966	966	966	966	0
303	20241205	145700	95742459	966	966	966	966	0
304	20241205	145600	95742459	966	966	966	966	0
305	20241205	145500	95742459	966	966	966	966	0
306	20241205	145400	95742459	966	966	966	966	0
307	20241205	145300	95742459	966	966	966	966	0
308	20241205	145200	95742459	966	966	966	966	11
309	20241205	145100	95731833	966	966	966	966	1
310	20241205	145000	95730867	966	966	966	966	0
311	20241205	144900	95730867	966	966	966	966	0
312	20241205	144800	95730867	966	967	967	966	2
313	20241205	144700	95728934	957	962	962	957	840
314	20241205	144600	94921474	962	962	962	962	0
315	20241205	144500	94921474	962	956	962	956	2165
316	20241205	144400	92851728	962	962	962	956	413
317	20241205	144300	92456882	964	961	967	957	1349
318	20241205	144200	91164885	962	964	968	962	206
319	20241205	144100	90966517	964	979	979	964	1840
320	20241205	144000	89182515	978	979	979	978	260
321	20241205	143900	88927977	979	979	979	979	0
322	20241205	143800	88927977	979	985	985	979	782
323	20241205	143700	88162393	986	986	986	986	0
324	20241205	143600	88162393	986	986	986	986	0
325	20241205	143500	88162393	986	986	986	986	102
326	20241205	143400	88061821	986	986	986	986	0
327	20241205	143300	88061821	986	986	986	986	1
328	20241205	143200	88060835	979	979	979	979	0
329	20241205	143100	88060835	979	979	979	979	126
330	20241205	143000	87937481	986	986	986	986	0
331	20241205	142900	87937481	986	986	986	986	596
332	20241205	142800	87349825	986	986	986	986	0
333	20241205	142700	87349825	986	986	986	986	0
334	20241205	142600	87349825	986	986	986	986	0
335	20241205	142500	87349825	986	986	986	986	0
336	20241205	142400	87349825	986	986	986	986	0
337	20241205	142300	87349825	986	986	986	986	0
338	20241205	142200	87349825	986	986	986	986	666
339	20241205	142100	86693149	986	986	986	986	0
340	20241205	142000	86693149	986	986	986	986	0
341	20241205	141900	86693149	986	986	986	986	0
342	20241205	141800	86693149	986	986	986	986	0
343	20241205	141700	86693149	986	986	986	986	0
344	20241205	141600	86693149	986	986	986	986	0
345	20241205	141500	86693149	986	986	986	986	0
346	20241205	141400	86693149	986	986	986	986	563
347	20241205	141300	86138031	986	986	986	986	0
348	20241205	141200	86138031	986	986	986	986	0
349	20241205	141100	86138031	986	986	986	986	0
350	20241205	141000	86138031	986	986	986	986	0
351	20241205	140900	86138031	986	986	986	986	0
352	20241205	140800	86138031	986	986	986	986	0
353	20241205	140700	86138031	986	986	986	986	0
354	20241205	140600	86138031	986	986	986	986	0
355	20241205	140500	86138031	986	986	986	986	0
356	20241205	140400	86138031	986	986	986	986	0
357	20241205	140300	86138031	986	986	986	986	0
358	20241205	140200	86138031	986	986	986	986	0
359	20241205	140100	86138031	986	986	986	986	0
360	20241205	140000	86138031	986	986	986	986	0
361	20241205	135900	86138031	986	986	986	986	0
362	20241205	135800	86138031	986	986	986	986	0
363	20241205	135700	86138031	986	986	986	986	0
364	20241205	135600	86138031	986	986	986	986	0
365	20241205	135500	86138031	986	986	986	986	0
366	20241205	135400	86138031	986	986	986	986	0
367	20241205	135300	86138031	986	986	986	986	0
368	20241205	135200	86138031	986	986	986	986	0
369	20241205	135100	86138031	986	986	986	986	0
370	20241205	135000	86138031	986	986	986	986	10
371	20241205	134900	86128171	984	984	984	984	0
372	20241205	134800	86128171	984	984	984	984	293
373	20241205	134700	85839859	984	984	984	984	0
374	20241205	134600	85839859	984	984	984	984	0
375	20241205	134500	85839859	984	984	984	984	0
376	20241205	134400	85839859	984	984	984	984	0
377	20241205	134300	85839859	984	984	984	984	0
378	20241205	134200	85839859	984	984	984	984	0
379	20241205	134100	85839859	984	984	984	984	0
380	20241205	134000	85839859	984	984	984	984	0
381	20241205	133900	85839859	984	984	984	984	0
382	20241205	133800	85839859	984	984	984	984	0
383	20241205	133700	85839859	984	984	984	984	0
384	20241205	133600	85839859	984	984	984	984	0
385	20241205	133500	85839859	984	984	984	984	0
386	20241205	133400	85839859	984	983	984	983	351
387	20241205	133300	85494825	983	983	983	983	0
388	20241205	133200	85494825	983	983	983	983	0
389	20241205	133100	85494825	983	983	983	983	0
390	20241205	133000	85494825	983	983	983	983	0
391	20241205	132900	85494825	983	983	983	983	51
392	20241205	132800	85444692	987	987	987	987	0
393	20241205	132700	85444692	987	987	987	987	0
394	20241205	132600	85444692	987	987	987	987	0
395	20241205	132500	85444692	987	987	987	987	0
396	20241205	132400	85444692	987	987	987	987	0
397	20241205	132300	85444692	987	987	987	987	0
398	20241205	132200	85444692	987	987	987	987	0
399	20241205	132100	85444692	987	987	987	987	0
400	20241205	132000	85444692	987	987	987	987	0
401	20241205	131900	85444692	987	987	987	987	0
402	20241205	131800	85444692	987	987	987	987	0
403	20241205	131700	85444692	987	987	987	987	0
404	20241205	131600	85444692	987	987	987	987	0
405	20241205	131500	85444692	987	987	987	987	0
406	20241205	131400	85444692	987	987	987	987	0
407	20241205	131300	85444692	987	987	987	987	0
408	20241205	131200	85444692	987	987	987	987	0
409	20241205	131100	85444692	987	987	987	987	0
410	20241205	131000	85444692	987	987	987	987	0
411	20241205	130900	85444692	987	987	987	987	0
412	20241205	130800	85444692	987	987	987	987	0
413	20241205	130700	85444692	987	987	987	987	0
414	20241205	130600	85444692	987	987	987	987	0
415	20241205	130500	85444692	987	987	987	987	0
416	20241205	130400	85444692	987	987	987	987	0
417	20241205	130300	85444692	987	987	987	987	0
418	20241205	130200	85444692	987	987	987	987	0
419	20241205	130100	85444692	987	987	987	987	0
420	20241205	130000	85444692	987	987	987	987	0
421	20241205	125900	85444692	987	987	987	987	0
422	20241205	125800	85444692	987	987	987	987	0
423	20241205	125700	85444692	987	987	987	987	0
424	20241205	125600	85444692	987	987	987	987	0
425	20241205	125500	85444692	987	987	987	987	0
426	20241205	125400	85444692	987	987	987	987	0
427	20241205	125300	85444692	987	987	987	987	0
428	20241205	125200	85444692	987	987	987	987	0
429	20241205	125100	85444692	987	987	987	987	0
430	20241205	125000	85444692	987	987	987	987	0
431	20241205	124900	85444692	987	987	987	987	0
432	20241205	124800	85444692	987	987	987	987	0
433	20241205	124700	85444692	987	987	987	987	1
434	20241205	124600	85443705	982	983	983	982	203
435	20241205	124500	85244157	996	996	996	996	0
436	20241205	124400	85244157	996	996	996	996	0
437	20241205	124300	85244157	996	996	996	996	0
438	20241205	124200	85244157	996	996	996	996	0
439	20241205	124100	85244157	996	991	996	991	264
440	20241205	124000	84982368	991	991	991	991	0
441	20241205	123900	84982368	991	991	991	991	0
442	20241205	123800	84982368	991	991	991	991	0
443	20241205	123700	84982368	991	991	991	991	0
444	20241205	123600	84982368	991	991	991	991	0
445	20241205	123500	84982368	991	991	991	991	0
446	20241205	123400	84982368	991	991	991	991	0
447	20241205	123300	84982368	991	991	991	991	0
448	20241205	123200	84982368	991	991	991	991	0
449	20241205	123100	84982368	991	991	991	991	0
450	20241205	123000	84982368	991	991	991	991	1
451	20241205	122900	84981377	985	997	997	985	966
452	20241205	122800	84024809	997	997	997	997	0
453	20241205	122700	84024809	997	997	997	997	0
454	20241205	122600	84024809	997	997	997	997	0
455	20241205	122500	84024809	997	997	997	997	0
456	20241205	122400	84024809	997	996	997	996	100
457	20241205	122300	83925171	997	996	997	996	60
458	20241205	122200	83865401	997	997	997	997	0
459	20241205	122100	83865401	997	997	997	997	0
460	20241205	122000	83865401	997	964	997	964	912
461	20241205	121900	82972764	964	964	964	964	0
462	20241205	121800	82972764	964	950	964	950	4674
463	20241205	121700	78532428	950	950	950	950	1053
464	20241205	121600	77532078	950	950	950	950	1
465	20241205	121500	77531128	945	953	953	945	4910
466	20241205	121400	72866123	955	962	962	955	6564
467	20241205	121300	66589519	963	963	963	963	17
468	20241205	121200	66573148	963	963	963	963	1
469	20241205	121100	66572185	965	965	965	965	25
470	20241205	121000	66548060	965	965	965	965	0
471	20241205	120900	66548060	965	963	965	963	202
472	20241205	120800	66353530	964	973	973	964	1314
473	20241205	120700	65084776	974	974	974	974	0
474	20241205	120600	65084776	974	974	974	974	0
475	20241205	120500	65084776	974	974	974	974	0
476	20241205	120400	65084776	974	974	974	974	0
477	20241205	120300	65084776	974	974	974	974	0
478	20241205	120200	65084776	974	974	974	974	6
479	20241205	120100	65078932	974	974	974	974	0
480	20241205	120000	65078932	974	974	974	974	0
481	20241205	115900	65078932	974	974	974	974	5
482	20241205	115800	65074062	974	974	974	974	0
483	20241205	115700	65074062	974	974	974	974	0
484	20241205	115600	65074062	974	974	974	974	0
485	20241205	115500	65074062	974	974	974	974	0
486	20241205	115400	65074062	974	974	974	974	0
487	20241205	115300	65074062	974	974	974	974	0
488	20241205	115200	65074062	974	974	974	974	0
489	20241205	115100	65074062	974	974	974	974	0
490	20241205	115000	65074062	974	974	974	974	0
491	20241205	114900	65074062	974	974	974	974	0
492	20241205	114800	65074062	974	974	974	974	0
493	20241205	114700	65074062	974	974	974	974	0
494	20241205	114600	65074062	974	974	974	974	0
495	20241205	114500	65074062	974	974	974	974	0
496	20241205	114400	65074062	974	973	974	973	3
497	20241205	114300	65071142	974	974	974	974	0
498	20241205	114200	65071142	974	974	974	974	0
499	20241205	114100	65071142	974	974	974	974	0
500	20241205	114000	65071142	974	974	974	974	0
501	20241205	113900	65071142	974	974	974	974	1001
502	20241205	113800	64096168	972	976	976	972	671
503	20241205	113700	63442506	997	997	997	997	0
504	20241205	113600	63442506	997	996	997	996	333
505	20241205	113500	63110507	997	995	997	995	333
506	20241205	113400	62778550	997	997	997	997	0
507	20241205	113300	62778550	997	997	997	997	0
508	20241205	113200	62778550	997	997	997	997	0
509	20241205	113100	62778550	997	997	997	997	0
510	20241205	113000	62778550	997	997	997	997	0
511	20241205	112900	62778550	997	996	997	996	66
512	20241205	112800	62712797	997	997	997	997	2
513	20241205	112700	62710803	997	996	997	996	66
514	20241205	112600	62645041	997	993	997	993	222
515	20241205	112500	62424033	997	997	997	997	0
516	20241205	112400	62424033	997	997	997	997	0
517	20241205	112300	62424033	997	997	997	997	0
518	20241205	112200	62424033	997	997	997	997	0
519	20241205	112100	62424033	997	997	997	997	0
520	20241205	112000	62424033	997	997	997	997	0
521	20241205	111900	62424033	997	997	997	997	0
522	20241205	111800	62424033	997	997	997	997	0
523	20241205	111700	62424033	997	997	997	997	0
524	20241205	111600	62424033	997	997	997	997	0
525	20241205	111500	62424033	997	997	997	997	0
526	20241205	111400	62424033	997	998	999	997	344
527	20241205	111300	62081053	974	980	980	974	24
528	20241205	111200	62057671	980	980	980	980	0
529	20241205	111100	62057671	980	980	980	980	40
530	20241205	111000	62018471	980	980	980	980	635
531	20241205	110900	61396171	980	980	980	980	0
532	20241205	110800	61396171	980	980	980	980	0
533	20241205	110700	61396171	980	980	980	980	0
534	20241205	110600	61396171	980	980	980	980	0
535	20241205	110500	61396171	980	980	980	980	0
536	20241205	110400	61396171	980	980	980	980	0
537	20241205	110300	61396171	980	980	980	980	10
538	20241205	110200	61386371	980	985	985	980	4870
539	20241205	110100	56613766	999	999	999	999	0
540	20241205	110000	56613766	999	999	999	999	0
541	20241205	105900	56613766	999	999	999	999	0
542	20241205	105800	56613766	999	999	999	999	0
543	20241205	105700	56613766	999	999	999	999	1
544	20241205	105600	56612767	999	999	999	999	0
545	20241205	105500	56612767	999	999	999	999	0
546	20241205	105400	56612767	999	999	999	999	10
547	20241205	105300	56602777	999	999	999	999	0
548	20241205	105200	56602777	999	999	999	999	34
549	20241205	105100	56568811	990	999	1000	990	545
550	20241205	105000	56024331	998	983	998	980	1375
551	20241205	104900	54660635	983	983	983	983	0
552	20241205	104800	54660635	983	983	983	983	0
553	20241205	104700	54660635	983	983	983	983	1
554	20241205	104600	54659652	977	977	977	977	0
555	20241205	104500	54659652	977	977	977	977	0
556	20241205	104400	54659652	977	977	977	977	60
557	20241205	104300	54601032	977	977	977	977	1
558	20241205	104200	54600055	977	977	977	977	1
559	20241205	104100	54599078	970	976	977	970	6630
560	20241205	104000	48130522	977	979	979	977	536
561	20241205	103900	47605882	991	991	991	983	4
562	20241205	103800	47601930	999	999	999	999	906
563	20241205	103700	46696836	999	999	999	999	0
564	20241205	103600	46696836	999	997	999	997	100
565	20241205	103500	46597134	997	997	997	997	0
566	20241205	103400	46597134	997	997	997	997	0
567	20241205	103300	46597134	997	996	997	996	10
568	20241205	103200	46587171	980	980	980	980	3336
569	20241205	103100	43317891	980	980	980	980	5
570	20241205	103000	43312991	980	980	980	980	500
571	20241205	102900	42822991	980	980	980	980	0
572	20241205	102800	42822991	980	980	980	980	0
573	20241205	102700	42822991	980	980	980	980	301
574	20241205	102600	42528011	980	980	980	970	233
575	20241205	102500	42299951	980	987	987	980	2430
576	20241205	102400	39911741	999	999	999	999	35
577	20241205	102300	39876776	999	999	999	999	0
578	20241205	102200	39876776	999	990	999	990	4
579	20241205	102100	39872807	999	999	999	999	0
580	20241205	102000	39872807	999	998	999	959	71
581	20241205	101900	39803220	1000	1007	1010	1000	101
582	20241205	101800	39701378	1007	1007	1007	1007	0
583	20241205	101700	39701378	1007	1005	1007	1005	24
584	20241205	101600	39677256	1004	1002	1004	1002	967
585	20241205	101500	38708259	1002	1002	1002	1002	2727
586	20241205	101400	35975805	1002	1002	1002	1002	102
587	20241205	101300	35873601	1001	990	1001	990	4199
588	20241205	101200	31708386	990	986	990	986	778
589	20241205	101100	30940629	987	985	987	985	6
590	20241205	101000	30934714	986	984	986	950	13561
591	20241205	100900	17985906	990	1004	1014	990	3570
592	20241205	100800	14445295	997	1003	1003	997	8074
593	20241205	100700	6377535	1036	1036	1036	1036	0
594	20241205	100600	6377535	1036	1036	1036	1036	0
595	20241205	100500	6377535	1036	1036	1036	1036	0
596	20241205	100400	6377535	1036	1036	1036	1036	0
597	20241205	100300	6377535	1036	1036	1036	1036	0
598	20241205	100200	6377535	1036	1036	1036	1036	0
599	20241205	100100	6377535	1036	1036	1036	1036	0
600	20241205	100000	6377535	1036	1036	1036	1036	0
601	20241205	095900	6377535	1036	1036	1036	1036	0
602	20241205	095800	6377535	1036	1036	1036	1036	0
603	20241205	095700	6377535	1036	1036	1036	1036	0
604	20241205	095600	6377535	1036	1036	1036	1036	0
605	20241205	095500	6377535	1036	1036	1036	1036	105
606	20241205	095400	6268755	1036	1036	1036	1036	204
607	20241205	095300	6057411	1036	1036	1036	1036	0
608	20241205	095200	6057411	1036	1036	1036	1036	0
609	20241205	095100	6057411	1036	1036	1036	1036	0
610	20241205	095000	6057411	1036	1036	1036	1036	0
611	20241205	094900	6057411	1036	1037	1037	1036	110
612	20241205	094800	5943441	1036	1036	1036	1036	0
613	20241205	094700	5943441	1036	1036	1036	1036	10
614	20241205	094600	5933081	1036	1036	1036	1036	0
615	20241205	094500	5933081	1036	1036	1036	1036	0
616	20241205	094400	5933081	1036	1036	1036	1036	0
617	20241205	094300	5933081	1036	1036	1036	1036	0
618	20241205	094200	5933081	1036	1036	1036	1036	0
619	20241205	094100	5933081	1036	1036	1036	1036	309
620	20241205	094000	5612957	1028	1028	1028	1028	0
621	20241205	093900	5612957	1028	1028	1028	1028	196
622	20241205	093800	5411469	1028	1025	1035	1025	5
623	20241205	093700	5406331	1027	1025	1027	1025	561
624	20241205	093600	4831252	1024	1024	1024	1024	383
625	20241205	093500	4439060	1020	1020	1020	1020	1
626	20241205	093400	4438040	1019	1019	1019	1019	0
627	20241205	093300	4438040	1019	1019	1019	1019	374
628	20241205	093200	4056934	1019	1019	1019	1019	0
629	20241205	093100	4056934	1019	1019	1019	1019	0
630	20241205	093000	4056934	1019	1019	1019	1019	0
631	20241205	092900	4056934	1019	1000	1019	1000	206
632	20241205	092800	3847875	1010	1010	1010	1010	0
633	20241205	092700	3847875	1010	1010	1010	1010	0
634	20241205	092600	3847875	1010	1010	1010	1010	0
635	20241205	092500	3847875	1010	1010	1010	1010	1
636	20241205	092400	3846865	1015	1015	1015	1015	0
637	20241205	092300	3846865	1015	1015	1015	1015	0
638	20241205	092200	3846865	1015	1015	1015	1015	0
639	20241205	092100	3846865	1015	1015	1015	1015	0
640	20241205	092000	3846865	1015	1015	1015	1015	0
641	20241205	091900	3846865	1015	1000	1015	1000	2
642	20241205	091800	3844850	1019	1019	1019	1019	0
643	20241205	091700	3844850	1019	1019	1019	1019	0
644	20241205	091600	3844850	1019	1017	1027	999	2307
645	20241205	091500	1533702	1017	1011	1017	1011	15
646	20241205	091400	1518477	1011	1018	1018	1011	907
647	20241205	091300	596012	1039	1039	1039	1039	0
648	20241205	091200	596012	1039	1039	1039	1039	0
649	20241205	091100	596012	1039	1039	1039	1039	0
650	20241205	091000	596012	1039	1039	1039	1039	0
651	20241205	090900	596012	1039	1039	1039	1039	0
652	20241205	090800	596012	1039	1039	1039	1039	0
653	20241205	090700	596012	1039	1039	1039	1039	0
654	20241205	090600	596012	1039	1039	1039	1039	0
655	20241205	090500	596012	1039	1039	1039	1039	0
656	20241205	090400	596012	1039	1039	1039	1039	50
657	20241205	090300	544062	1044	1044	1044	1044	0
658	20241205	090200	544062	1044	1044	1044	1044	0
659	20241205	090100	544062	1044	1036	1044	1036	522
660	20241205	090000	3086	1036	1025	1036	1025	3