KissMeData/084440/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195900	445772881	936	936	936	936	9967
3	20241202	195800	445772881	936	936	936	936	0
4	20241202	195700	445772881	936	936	936	936	0
5	20241202	195600	445772881	936	936	936	936	0
6	20241202	195500	445772881	936	936	936	936	0
7	20241202	195400	445772881	936	936	936	936	0
8	20241202	195300	445772881	936	936	936	936	0
9	20241202	195200	445772881	936	936	936	936	0
10	20241202	195100	445772881	936	936	936	936	0
11	20241202	195000	445772881	936	936	936	936	0
12	20241202	194900	445772881	936	936	936	936	0
13	20241202	194800	445772881	936	936	936	936	0
14	20241202	194700	445772881	936	936	936	936	0
15	20241202	194600	445772881	936	936	936	936	0
16	20241202	194500	445772881	936	936	936	936	0
17	20241202	194400	445772881	936	936	936	936	0
18	20241202	194300	445772881	936	936	936	936	0
19	20241202	194200	445772881	936	936	936	936	0
20	20241202	194100	445772881	936	936	936	936	0
21	20241202	194000	445772881	936	936	936	936	0
22	20241202	193900	445772881	936	936	936	936	0
23	20241202	193800	445772881	936	936	936	936	0
24	20241202	193700	445772881	936	936	936	936	0
25	20241202	193600	445772881	936	936	936	936	0
26	20241202	193500	445772881	936	936	936	936	0
27	20241202	193400	445772881	936	936	936	936	0
28	20241202	193300	445772881	936	936	936	936	0
29	20241202	193200	445772881	936	936	936	936	0
30	20241202	193100	445772881	936	936	936	936	0
31	20241202	193000	445772881	936	936	936	936	0
32	20241202	192900	445772881	936	936	936	936	9967
33	20241202	192800	445772881	936	936	936	936	0
34	20241202	192700	445772881	936	936	936	936	0
35	20241202	192600	445772881	936	936	936	936	0
36	20241202	192500	445772881	936	936	936	936	0
37	20241202	192400	445772881	936	936	936	936	0
38	20241202	192300	445772881	936	936	936	936	0
39	20241202	192200	445772881	936	936	936	936	0
40	20241202	192100	445772881	936	936	936	936	0
41	20241202	192000	445772881	936	936	936	936	0
42	20241202	191900	445772881	936	936	936	936	0
43	20241202	191800	445772881	936	936	936	936	0
44	20241202	191700	445772881	936	936	936	936	0
45	20241202	191600	445772881	936	936	936	936	0
46	20241202	191500	445772881	936	936	936	936	0
47	20241202	191400	445772881	936	936	936	936	0
48	20241202	191300	445772881	936	936	936	936	0
49	20241202	191200	445772881	936	936	936	936	0
50	20241202	191100	445772881	936	936	936	936	0
51	20241202	191000	445772881	936	936	936	936	0
52	20241202	190900	445772881	936	936	936	936	0
53	20241202	190800	445772881	936	936	936	936	0
54	20241202	190700	445772881	936	936	936	936	0
55	20241202	190600	445772881	936	936	936	936	0
56	20241202	190500	445772881	936	936	936	936	0
57	20241202	190400	445772881	936	936	936	936	0
58	20241202	190300	445772881	936	936	936	936	0
59	20241202	190200	445772881	936	936	936	936	0
60	20241202	190100	445772881	936	936	936	936	0
61	20241202	190000	445772881	936	936	936	936	0
62	20241202	185900	445772881	936	936	936	936	9967
63	20241202	185800	445772881	936	936	936	936	0
64	20241202	185700	445772881	936	936	936	936	0
65	20241202	185600	445772881	936	936	936	936	0
66	20241202	185500	445772881	936	936	936	936	0
67	20241202	185400	445772881	936	936	936	936	0
68	20241202	185300	445772881	936	936	936	936	0
69	20241202	185200	445772881	936	936	936	936	0
70	20241202	185100	445772881	936	936	936	936	0
71	20241202	185000	445772881	936	936	936	936	0
72	20241202	184900	445772881	936	936	936	936	0
73	20241202	184800	445772881	936	936	936	936	0
74	20241202	184700	445772881	936	936	936	936	0
75	20241202	184600	445772881	936	936	936	936	0
76	20241202	184500	445772881	936	936	936	936	0
77	20241202	184400	445772881	936	936	936	936	0
78	20241202	184300	445772881	936	936	936	936	0
79	20241202	184200	445772881	936	936	936	936	0
80	20241202	184100	445772881	936	936	936	936	0
81	20241202	184000	445772881	936	936	936	936	0
82	20241202	183900	445772881	936	936	936	936	0
83	20241202	183800	445772881	936	936	936	936	0
84	20241202	183700	445772881	936	936	936	936	0
85	20241202	183600	445772881	936	936	936	936	0
86	20241202	183500	445772881	936	936	936	936	0
87	20241202	183400	445772881	936	936	936	936	0
88	20241202	183300	445772881	936	936	936	936	0
89	20241202	183200	445772881	936	936	936	936	0
90	20241202	183100	445772881	936	936	936	936	0
91	20241202	183000	445772881	936	936	936	936	0
92	20241202	182900	445772881	936	936	936	936	9967
93	20241202	182800	445772881	936	936	936	936	0
94	20241202	182700	445772881	936	936	936	936	0
95	20241202	182600	445772881	936	936	936	936	0
96	20241202	182500	445772881	936	936	936	936	0
97	20241202	182400	445772881	936	936	936	936	0
98	20241202	182300	445772881	936	936	936	936	0
99	20241202	182200	445772881	936	936	936	936	0
100	20241202	182100	445772881	936	936	936	936	0
101	20241202	182000	445772881	936	936	936	936	0
102	20241202	181900	445772881	936	936	936	936	0
103	20241202	181800	445772881	936	936	936	936	0
104	20241202	181700	445772881	936	936	936	936	0
105	20241202	181600	445772881	936	936	936	936	0
106	20241202	181500	445772881	936	936	936	936	0
107	20241202	181400	445772881	936	936	936	936	0
108	20241202	181300	445772881	936	936	936	936	0
109	20241202	181200	445772881	936	936	936	936	0
110	20241202	181100	445772881	936	936	936	936	0
111	20241202	181000	445772881	936	936	936	936	0
112	20241202	180900	445772881	936	936	936	936	0
113	20241202	180800	445772881	936	936	936	936	0
114	20241202	180700	445772881	936	936	936	936	0
115	20241202	180600	445772881	936	936	936	936	0
116	20241202	180500	445772881	936	936	936	936	0
117	20241202	180400	445772881	936	936	936	936	0
118	20241202	180300	445772881	936	936	936	936	0
119	20241202	180200	445772881	936	936	936	936	0
120	20241202	180100	445772881	936	936	936	936	0
121	20241202	180000	445772881	936	936	936	936	0
122	20241202	175900	445772881	936	936	936	936	9967
123	20241202	175800	445772881	936	936	936	936	0
124	20241202	175700	445772881	936	936	936	936	0
125	20241202	175600	445772881	936	936	936	936	0
126	20241202	175500	445772881	936	936	936	936	0
127	20241202	175400	445772881	936	936	936	936	0
128	20241202	175300	445772881	936	936	936	936	0
129	20241202	175200	445772881	936	936	936	936	0
130	20241202	175100	445772881	936	936	936	936	0
131	20241202	175000	445772881	936	936	936	936	0
132	20241202	174900	445772881	936	936	936	936	0
133	20241202	174800	445772881	936	936	936	936	0
134	20241202	174700	445772881	936	936	936	936	0
135	20241202	174600	445772881	936	936	936	936	0
136	20241202	174500	445772881	936	936	936	936	0
137	20241202	174400	445772881	936	936	936	936	0
138	20241202	174300	445772881	936	936	936	936	0
139	20241202	174200	445772881	936	936	936	936	0
140	20241202	174100	445772881	936	936	936	936	0
141	20241202	174000	445772881	936	936	936	936	0
142	20241202	173900	445772881	936	936	936	936	0
143	20241202	173800	445772881	936	936	936	936	0
144	20241202	173700	445772881	936	936	936	936	0
145	20241202	173600	445772881	936	936	936	936	0
146	20241202	173500	445772881	936	936	936	936	0
147	20241202	173400	445772881	936	936	936	936	0
148	20241202	173300	445772881	936	936	936	936	0
149	20241202	173200	445772881	936	936	936	936	0
150	20241202	173100	445772881	936	936	936	936	0
151	20241202	173000	445772881	936	936	936	936	0
152	20241202	172900	445772881	936	936	936	936	9967
153	20241202	172800	445772881	936	936	936	936	0
154	20241202	172700	445772881	936	936	936	936	0
155	20241202	172600	445772881	936	936	936	936	0
156	20241202	172500	445772881	936	936	936	936	0
157	20241202	172400	445772881	936	936	936	936	0
158	20241202	172300	445772881	936	936	936	936	0
159	20241202	172200	445772881	936	936	936	936	0
160	20241202	172100	445772881	936	936	936	936	0
161	20241202	172000	445772881	936	936	936	936	0
162	20241202	171900	445772881	936	936	936	936	0
163	20241202	171800	445772881	936	936	936	936	0
164	20241202	171700	445772881	936	936	936	936	0
165	20241202	171600	445772881	936	936	936	936	0
166	20241202	171500	445772881	936	936	936	936	0
167	20241202	171400	445772881	936	936	936	936	0
168	20241202	171300	445772881	936	936	936	936	0
169	20241202	171200	445772881	936	936	936	936	0
170	20241202	171100	445772881	936	936	936	936	0
171	20241202	171000	445772881	936	936	936	936	0
172	20241202	170900	445772881	936	936	936	936	0
173	20241202	170800	445772881	936	936	936	936	0
174	20241202	170700	445772881	936	936	936	936	0
175	20241202	170600	445772881	936	936	936	936	0
176	20241202	170500	445772881	936	936	936	936	0
177	20241202	170400	445772881	936	936	936	936	0
178	20241202	170300	445772881	936	936	936	936	0
179	20241202	170200	445772881	936	936	936	936	0
180	20241202	170100	445772881	936	936	936	936	0
181	20241202	170000	445772881	936	936	936	936	0
182	20241202	165900	445772881	936	936	936	936	9967
183	20241202	165800	445772881	936	936	936	936	0
184	20241202	165700	445772881	936	936	936	936	0
185	20241202	165600	445772881	936	936	936	936	0
186	20241202	165500	445772881	936	936	936	936	0
187	20241202	165400	445772881	936	936	936	936	0
188	20241202	165300	445772881	936	936	936	936	0
189	20241202	165200	445772881	936	936	936	936	0
190	20241202	165100	445772881	936	936	936	936	0
191	20241202	165000	445772881	936	936	936	936	0
192	20241202	164900	445772881	936	936	936	936	0
193	20241202	164800	445772881	936	936	936	936	0
194	20241202	164700	445772881	936	936	936	936	0
195	20241202	164600	445772881	936	936	936	936	0
196	20241202	164500	445772881	936	936	936	936	0
197	20241202	164400	445772881	936	936	936	936	0
198	20241202	164300	445772881	936	936	936	936	0
199	20241202	164200	445772881	936	936	936	936	0
200	20241202	164100	445772881	936	936	936	936	0
201	20241202	164000	445772881	936	936	936	936	0
202	20241202	163900	445772881	936	936	936	936	0
203	20241202	163800	445772881	936	936	936	936	0
204	20241202	163700	445772881	936	936	936	936	0
205	20241202	163600	445772881	936	936	936	936	0
206	20241202	163500	445772881	936	936	936	936	0
207	20241202	163400	445772881	936	936	936	936	0
208	20241202	163300	445772881	936	936	936	936	0
209	20241202	163200	445772881	936	936	936	936	0
210	20241202	163100	445772881	936	936	936	936	0
211	20241202	163000	445772881	936	936	936	936	0
212	20241202	162900	445772881	936	936	936	936	9967
213	20241202	162800	445772881	936	936	936	936	0
214	20241202	162700	445772881	936	936	936	936	0
215	20241202	162600	445772881	936	936	936	936	0
216	20241202	162500	445772881	936	936	936	936	0
217	20241202	162400	445772881	936	936	936	936	0
218	20241202	162300	445772881	936	936	936	936	0
219	20241202	162200	445772881	936	936	936	936	0
220	20241202	162100	445772881	936	936	936	936	0
221	20241202	162000	445772881	936	936	936	936	0
222	20241202	161900	445772881	936	936	936	936	0
223	20241202	161800	445772881	936	936	936	936	0
224	20241202	161700	445772881	936	936	936	936	0
225	20241202	161600	445772881	936	936	936	936	0
226	20241202	161500	445772881	936	936	936	936	0
227	20241202	161400	445772881	936	936	936	936	0
228	20241202	161300	445772881	936	936	936	936	0
229	20241202	161200	445772881	936	936	936	936	0
230	20241202	161100	445772881	936	936	936	936	0
231	20241202	161000	445772881	936	936	936	936	0
232	20241202	160900	445772881	936	936	936	936	0
233	20241202	160800	445772881	936	936	936	936	0
234	20241202	160700	445772881	936	936	936	936	0
235	20241202	160600	445772881	936	936	936	936	0
236	20241202	160500	445772881	936	936	936	936	0
237	20241202	160400	445772881	936	936	936	936	0
238	20241202	160300	445772881	936	936	936	936	0
239	20241202	160200	445772881	936	936	936	936	0
240	20241202	160100	445772881	936	936	936	936	0
241	20241202	160000	445772881	936	936	936	936	0
242	20241202	155900	445772881	936	936	936	936	9967
243	20241202	155800	445772881	936	936	936	936	0
244	20241202	155700	445772881	936	936	936	936	0
245	20241202	155600	445772881	936	936	936	936	0
246	20241202	155500	445772881	936	936	936	936	0
247	20241202	155400	445772881	936	936	936	936	0
248	20241202	155300	445772881	936	936	936	936	0
249	20241202	155200	445772881	936	936	936	936	0
250	20241202	155100	445772881	936	936	936	936	0
251	20241202	155000	445772881	936	936	936	936	0
252	20241202	154900	445772881	936	936	936	936	0
253	20241202	154800	445772881	936	936	936	936	0
254	20241202	154700	445772881	936	936	936	936	0
255	20241202	154600	445772881	936	936	936	936	0
256	20241202	154500	445772881	936	936	936	936	0
257	20241202	154400	445772881	936	936	936	936	0
258	20241202	154300	445772881	936	936	936	936	0
259	20241202	154200	445772881	936	936	936	936	0
260	20241202	154100	445772881	936	936	936	936	0
261	20241202	154000	445772881	936	936	936	936	0
262	20241202	153900	445772881	936	936	936	936	0
263	20241202	153800	445772881	936	936	936	936	0
264	20241202	153700	445772881	936	936	936	936	0
265	20241202	153600	445772881	936	936	936	936	0
266	20241202	153500	445772881	936	936	936	936	0
267	20241202	153400	445772881	936	936	936	936	0
268	20241202	153300	445772881	936	936	936	936	0
269	20241202	153200	445772881	936	936	936	936	0
270	20241202	153100	445772881	936	936	936	936	0
271	20241202	153000	445772881	936	936	936	936	9967
272	20241202	152900	436443769	930	930	930	930	0
273	20241202	152800	436443769	930	930	930	930	0
274	20241202	152700	436443769	930	930	930	930	0
275	20241202	152600	436443769	930	930	930	930	0
276	20241202	152500	436443769	930	930	930	930	0
277	20241202	152400	436443769	930	930	930	930	0
278	20241202	152300	436443769	930	930	930	930	0
279	20241202	152200	436443769	930	930	930	930	0
280	20241202	152100	436443769	930	930	930	930	0
281	20241202	152000	436443769	930	930	930	930	0
282	20241202	151900	436443769	930	926	930	926	530
283	20241202	151800	435952985	930	929	930	926	2984
284	20241202	151700	433178051	926	928	929	926	215
285	20241202	151600	432978773	930	925	930	925	3809
286	20241202	151500	429443875	929	929	929	929	108
287	20241202	151400	429343543	929	926	929	925	61
288	20241202	151300	429287086	930	925	931	925	217
289	20241202	151200	429085599	931	931	931	925	531
290	20241202	151100	428591334	931	930	931	925	2177
291	20241202	151000	426566650	930	930	931	924	328
292	20241202	150900	426262006	932	930	932	929	3405
293	20241202	150800	423094622	929	926	929	924	3555
294	20241202	150700	419798445	926	922	926	922	3389
295	20241202	150600	416665723	924	921	924	921	37
296	20241202	150500	416631591	921	921	921	921	165
297	20241202	150400	416479626	923	921	923	921	167
298	20241202	150300	416325491	923	923	924	923	373
299	20241202	150200	415981202	924	921	924	921	1958
300	20241202	150100	414174423	922	921	923	921	1204
301	20241202	150000	413064986	918	918	918	918	0
302	20241202	145900	413064986	918	918	918	918	0
303	20241202	145800	413064986	918	918	918	918	1
304	20241202	145700	413064068	920	920	920	920	54
305	20241202	145600	413014388	921	920	921	920	208
306	20241202	145500	412823020	921	921	921	920	202
307	20241202	145400	412637178	920	920	920	920	54
308	20241202	145300	412587498	920	920	921	917	234
309	20241202	145200	412372817	921	921	921	920	489
310	20241202	145100	411922477	921	920	921	920	235
311	20241202	145000	411706269	920	919	920	919	856
312	20241202	144900	410919329	913	919	919	913	13
313	20241202	144800	410907402	918	919	919	913	74
314	20241202	144700	410839457	919	919	919	919	800
315	20241202	144600	410104257	919	919	919	919	1
316	20241202	144500	410103338	913	919	919	913	11
317	20241202	144400	410093277	914	914	914	914	1
318	20241202	144300	410092363	919	918	919	918	521
319	20241202	144200	409614081	918	917	918	915	222
320	20241202	144100	409410312	918	918	918	918	1
321	20241202	144000	409409394	919	912	919	912	2
322	20241202	143900	409407563	912	919	919	912	294
323	20241202	143800	409137409	917	916	917	916	595
324	20241202	143700	408591983	916	915	916	915	124
325	20241202	143600	408478522	915	915	915	915	1
326	20241202	143500	408477607	912	914	914	912	301
327	20241202	143400	408203092	915	915	915	915	0
328	20241202	143300	408203092	915	915	915	915	0
329	20241202	143200	408203092	915	915	915	915	1
330	20241202	143100	408202177	912	912	912	912	0
331	20241202	143000	408202177	912	912	912	912	677
332	20241202	142900	407584753	916	916	916	916	1
333	20241202	142800	407583837	916	916	916	916	11
334	20241202	142700	407573761	911	913	913	911	227
335	20241202	142600	407366910	916	916	916	916	100
336	20241202	142500	407275310	916	914	916	914	420
337	20241202	142400	406890992	914	914	914	914	6
338	20241202	142300	406885508	916	916	916	916	0
339	20241202	142200	406885508	916	916	916	916	0
340	20241202	142100	406885508	916	916	916	914	43
341	20241202	142000	406846122	914	914	914	914	0
342	20241202	141900	406846122	914	914	914	914	0
343	20241202	141800	406846122	914	914	914	914	12
344	20241202	141700	406835154	917	917	917	917	0
345	20241202	141600	406835154	917	917	917	917	0
346	20241202	141500	406835154	917	917	917	917	0
347	20241202	141400	406835154	917	917	917	917	0
348	20241202	141300	406835154	917	917	917	917	1
349	20241202	141200	406834237	913	913	913	913	1
350	20241202	141100	406833324	917	917	917	917	1
351	20241202	141000	406832407	917	917	917	917	2
352	20241202	140900	406830573	917	917	917	917	2
353	20241202	140800	406828739	917	917	917	917	2
354	20241202	140700	406826905	917	917	917	917	0
355	20241202	140600	406826905	917	917	917	917	0
356	20241202	140500	406826905	917	917	917	917	0
357	20241202	140400	406826905	917	917	917	917	0
358	20241202	140300	406826905	917	917	917	917	0
359	20241202	140200	406826905	917	917	917	917	1
360	20241202	140100	406825988	913	913	913	913	2
361	20241202	140000	406824162	917	917	917	917	0
362	20241202	135900	406824162	917	917	917	917	4
363	20241202	135800	406820494	917	917	917	917	0
364	20241202	135700	406820494	917	916	917	916	931
365	20241202	135600	405967697	916	916	916	916	19
366	20241202	135500	405950293	916	916	916	916	0
367	20241202	135400	405950293	916	916	916	916	0
368	20241202	135300	405950293	916	916	916	916	0
369	20241202	135200	405950293	916	916	916	916	0
370	20241202	135100	405950293	916	916	916	916	0
371	20241202	135000	405950293	916	916	916	916	0
372	20241202	134900	405950293	916	916	916	916	0
373	20241202	134800	405950293	916	916	916	916	0
374	20241202	134700	405950293	916	916	916	916	10
375	20241202	134600	405941133	916	916	916	916	0
376	20241202	134500	405941133	916	916	916	916	5
377	20241202	134400	405936553	916	916	916	916	1
378	20241202	134300	405935637	911	911	911	911	0
379	20241202	134200	405935637	911	911	911	911	1
380	20241202	134100	405934726	916	913	916	913	51
381	20241202	134000	405888040	911	911	911	911	9
382	20241202	133900	405879841	913	913	913	913	1
383	20241202	133800	405878928	913	913	913	913	0
384	20241202	133700	405878928	913	913	913	913	0
385	20241202	133600	405878928	913	913	913	913	0
386	20241202	133500	405878928	913	913	913	913	0
387	20241202	133400	405878928	913	913	913	913	0
388	20241202	133300	405878928	913	913	913	913	0
389	20241202	133200	405878928	913	913	913	913	20
390	20241202	133100	405860668	913	913	913	913	0
391	20241202	133000	405860668	913	913	913	913	0
392	20241202	132900	405860668	913	913	913	913	9
393	20241202	132800	405852451	913	913	913	913	0
394	20241202	132700	405852451	913	910	913	910	31
395	20241202	132600	405824238	913	913	913	913	0
396	20241202	132500	405824238	913	913	913	913	0
397	20241202	132400	405824238	913	913	913	913	0
398	20241202	132300	405824238	913	913	913	913	150
399	20241202	132200	405687288	912	912	912	912	494
400	20241202	132100	405236760	913	913	913	913	50
401	20241202	132000	405191110	913	913	913	913	0
402	20241202	131900	405191110	913	913	913	913	222
403	20241202	131800	404988424	915	915	915	915	0
404	20241202	131700	404988424	915	915	915	915	0
405	20241202	131600	404988424	915	915	915	915	0
406	20241202	131500	404988424	915	915	915	915	0
407	20241202	131400	404988424	915	915	915	915	1
408	20241202	131300	404987509	916	916	916	916	0
409	20241202	131200	404987509	916	916	916	916	0
410	20241202	131100	404987509	916	916	916	916	0
411	20241202	131000	404987509	916	916	916	916	0
412	20241202	130900	404987509	916	916	916	916	0
413	20241202	130800	404987509	916	912	916	912	17
414	20241202	130700	404972001	916	916	916	916	1
415	20241202	130600	404971085	915	915	915	915	0
416	20241202	130500	404971085	915	915	915	915	0
417	20241202	130400	404971085	915	915	915	915	0
418	20241202	130300	404971085	915	915	915	915	422
419	20241202	130200	404584955	915	915	915	915	0
420	20241202	130100	404584955	915	915	915	915	0
421	20241202	130000	404584955	915	915	915	915	63
422	20241202	125900	404527310	916	916	916	915	3
423	20241202	125800	404524563	915	915	915	915	16
424	20241202	125700	404509923	916	916	916	916	1
425	20241202	125600	404509007	915	915	915	915	100
426	20241202	125500	404417507	915	915	915	915	10
427	20241202	125400	404408357	916	916	916	916	0
428	20241202	125300	404408357	916	916	916	916	0
429	20241202	125200	404408357	916	914	916	914	2
430	20241202	125100	404406527	914	914	914	914	41
431	20241202	125000	404369053	914	914	914	914	0
432	20241202	124900	404369053	914	914	914	914	0
433	20241202	124800	404369053	914	914	914	914	0
434	20241202	124700	404369053	914	912	914	912	943
435	20241202	124600	403508313	912	912	912	912	0
436	20241202	124500	403508313	912	912	912	912	20
437	20241202	124400	403490073	912	912	912	912	30
438	20241202	124300	403462713	912	912	912	912	0
439	20241202	124200	403462713	912	912	912	912	0
440	20241202	124100	403462713	912	908	912	908	29
441	20241202	124000	403436377	908	909	909	908	127
442	20241202	123900	403321045	909	909	909	909	0
443	20241202	123800	403321045	909	909	909	909	120
444	20241202	123700	403211965	912	912	912	912	0
445	20241202	123600	403211965	912	912	912	912	300
446	20241202	123500	402938365	913	912	913	912	530
447	20241202	123400	402454996	912	912	912	912	0
448	20241202	123300	402454996	912	912	912	912	0
449	20241202	123200	402454996	912	912	912	912	0
450	20241202	123100	402454996	912	912	912	912	3
451	20241202	123000	402452260	910	910	910	910	0
452	20241202	122900	402452260	910	910	910	910	0
453	20241202	122800	402452260	910	910	910	910	80
454	20241202	122700	402379460	910	910	910	910	50
455	20241202	122600	402333960	912	912	912	912	0
456	20241202	122500	402333960	912	910	912	910	5
457	20241202	122400	402329406	907	907	907	907	18
458	20241202	122300	402313080	907	907	907	907	0
459	20241202	122200	402313080	907	907	907	907	3
460	20241202	122100	402310359	907	907	907	907	0
461	20241202	122000	402310359	907	907	907	907	0
462	20241202	121900	402310359	907	909	909	907	955
463	20241202	121800	401442648	909	909	909	909	102
464	20241202	121700	401349930	909	909	909	909	3
465	20241202	121600	401347203	909	909	909	909	121
466	20241202	121500	401237214	909	910	910	909	709
467	20241202	121400	400592225	910	910	910	910	0
468	20241202	121300	400592225	910	910	910	910	0
469	20241202	121200	400592225	910	910	910	910	1
470	20241202	121100	400591315	910	910	910	910	754
471	20241202	121000	399905175	910	910	910	910	200
472	20241202	120900	399723175	910	910	910	910	0
473	20241202	120800	399723175	910	910	910	910	10
474	20241202	120700	399714075	910	910	910	910	318
475	20241202	120600	399424695	911	910	911	910	17
476	20241202	120500	399409224	910	910	910	910	1
477	20241202	120400	399408314	910	910	910	910	0
478	20241202	120300	399408314	910	910	910	910	50
479	20241202	120200	399362814	910	910	910	910	404
480	20241202	120100	398995174	910	910	910	910	0
481	20241202	120000	398995174	910	910	910	910	0
482	20241202	115900	398995174	910	910	910	910	0
483	20241202	115800	398995174	910	911	911	910	1000
484	20241202	115700	398084245	911	911	911	911	316
485	20241202	115600	397796369	912	912	912	912	136
486	20241202	115500	397672337	916	916	916	916	2
487	20241202	115400	397670505	916	916	916	916	0
488	20241202	115300	397670505	916	916	916	916	0
489	20241202	115200	397670505	916	916	916	916	0
490	20241202	115100	397670505	916	916	916	916	1
491	20241202	115000	397669589	912	912	912	912	67
492	20241202	114900	397608485	915	915	915	915	400
493	20241202	114800	397242485	915	915	915	915	0
494	20241202	114700	397242485	915	915	915	915	1
495	20241202	114600	397241570	912	912	912	912	98
496	20241202	114500	397152194	915	915	915	915	0
497	20241202	114400	397152194	915	915	915	915	1
498	20241202	114300	397151279	916	916	916	916	0
499	20241202	114200	397151279	916	916	916	916	0
500	20241202	114100	397151279	916	913	916	913	500
501	20241202	114000	396693357	913	913	913	913	20
502	20241202	113900	396675097	913	912	913	911	121
503	20241202	113800	396564656	913	913	913	913	1
504	20241202	113700	396563743	913	913	913	913	0
505	20241202	113600	396563743	913	913	913	913	5
506	20241202	113500	396559178	913	913	913	913	0
507	20241202	113400	396559178	913	913	913	913	0
508	20241202	113300	396559178	913	913	916	913	1177
509	20241202	113200	395484547	916	916	916	916	0
510	20241202	113100	395484547	916	916	916	916	2
511	20241202	113000	395482715	913	913	913	913	1
512	20241202	112900	395481802	916	916	916	916	0
513	20241202	112800	395481802	916	916	916	916	10
514	20241202	112700	395472642	917	917	917	917	0
515	20241202	112600	395472642	917	916	917	913	1587
516	20241202	112500	394019025	917	917	917	917	30
517	20241202	112400	393991515	917	916	917	916	6
518	20241202	112300	393986018	917	916	918	914	1811
519	20241202	112200	392329087	918	916	918	916	258
520	20241202	112100	392092757	918	918	918	918	140
521	20241202	112000	391964237	917	918	918	917	909
522	20241202	111900	391130676	918	918	918	918	22
523	20241202	111800	391110480	917	917	917	917	0
524	20241202	111700	391110480	917	917	917	917	0
525	20241202	111600	391110480	917	917	917	917	18
526	20241202	111500	391093974	918	918	918	918	1167
527	20241202	111400	390022668	922	921	922	921	64
528	20241202	111300	389963681	922	922	922	922	0
529	20241202	111200	389963681	922	922	922	922	95
530	20241202	111100	389876091	922	921	922	921	2
531	20241202	111000	389874248	918	918	918	918	0
532	20241202	110900	389874248	918	918	918	918	0
533	20241202	110800	389874248	918	922	922	918	100
534	20241202	110700	389782304	922	916	922	916	67
535	20241202	110600	389720680	920	920	920	920	0
536	20241202	110500	389720680	920	920	920	920	3
537	20241202	110400	389717920	920	920	920	920	0
538	20241202	110300	389717920	920	920	920	920	0
539	20241202	110200	389717920	920	920	920	915	8
540	20241202	110100	389710565	916	916	916	916	3684
541	20241202	110000	386336021	915	916	916	915	455
542	20241202	105900	385919382	916	916	916	916	18
543	20241202	105800	385902894	924	924	924	924	0
544	20241202	105700	385902894	924	924	924	924	0
545	20241202	105600	385902894	924	924	924	924	0
546	20241202	105500	385902894	924	915	924	915	2
547	20241202	105400	385901055	924	924	924	924	1
548	20241202	105300	385900131	915	915	915	915	4
549	20241202	105200	385896471	915	915	915	915	0
550	20241202	105100	385896471	915	915	915	915	371
551	20241202	105000	385557006	916	918	918	916	1098
552	20241202	104900	384551236	923	923	923	923	0
553	20241202	104800	384551236	923	923	923	923	1
554	20241202	104700	384550313	924	924	924	924	2
555	20241202	104600	384548465	916	916	916	916	0
556	20241202	104500	384548465	916	917	917	916	109
557	20241202	104400	384448570	916	916	916	916	0
558	20241202	104300	384448570	916	920	920	916	1562
559	20241202	104200	383012054	920	920	920	920	20
560	20241202	104100	382993654	926	926	926	926	0
561	20241202	104000	382993654	926	926	926	926	199
562	20241202	103900	382809380	926	928	928	915	2658
563	20241202	103800	380355048	928	925	928	925	111
564	20241202	103700	380252370	928	925	928	925	2
565	20241202	103600	380250517	928	925	928	925	818
566	20241202	103500	379493858	925	925	925	925	500
567	20241202	103400	379031358	925	925	925	925	0
568	20241202	103300	379031358	925	925	925	925	0
569	20241202	103200	379031358	925	923	925	923	1101
570	20241202	103100	378013439	922	915	923	915	220
571	20241202	103000	377810501	923	920	923	915	279
572	20241202	102900	377555140	923	923	923	923	0
573	20241202	102800	377555140	923	923	923	923	1
574	20241202	102700	377554217	922	922	922	922	27
575	20241202	102600	377529323	923	923	923	923	0
576	20241202	102500	377529323	923	914	923	914	1020
577	20241202	102400	376597033	923	923	923	923	676
578	20241202	102300	375973085	923	921	923	913	997
579	20241202	102200	375061972	925	925	925	925	0
580	20241202	102100	375061972	925	925	925	925	10
581	20241202	102000	375052722	925	925	925	925	300
582	20241202	101900	374775222	925	925	925	925	701
583	20241202	101800	374126797	925	925	925	925	0
584	20241202	101700	374126797	925	924	925	922	13
585	20241202	101600	374114796	925	923	925	923	3450
586	20241202	101500	370924526	924	924	924	924	32
587	20241202	101400	370894958	919	919	919	919	1
588	20241202	101300	370894039	920	920	924	919	129
589	20241202	101200	370775296	924	923	924	923	366
590	20241202	101100	370437430	923	923	923	923	3
591	20241202	101000	370434661	923	923	923	922	8362
592	20241202	100900	362724861	923	915	923	907	2797
593	20241202	100800	360163478	916	916	916	915	360
594	20241202	100700	359833737	915	916	916	915	113
595	20241202	100600	359730240	915	915	915	915	0
596	20241202	100500	359730240	915	915	915	915	3
597	20241202	100400	359727495	916	916	916	915	5
598	20241202	100300	359722918	915	915	915	915	175
599	20241202	100200	359562793	915	915	916	915	2288
600	20241202	100100	357467355	915	916	916	904	314
601	20241202	100000	357179855	916	916	916	916	0
602	20241202	095900	357179855	916	915	916	915	25
603	20241202	095800	357156961	916	903	916	902	5
604	20241202	095700	357152436	916	902	916	902	4
605	20241202	095600	357148814	917	917	917	917	0
606	20241202	095500	357148814	917	917	917	917	0
607	20241202	095400	357148814	917	917	917	917	0
608	20241202	095300	357148814	917	917	917	917	0
609	20241202	095200	357148814	917	918	918	900	927
610	20241202	095100	356301683	896	912	912	896	5139
611	20241202	095000	351652146	922	922	922	922	24
612	20241202	094900	351630018	923	923	923	923	5
613	20241202	094800	351625403	924	915	924	915	2861
614	20241202	094700	349007475	915	900	915	900	9499
615	20241202	094600	340420099	900	906	906	894	4576
616	20241202	094500	336313923	900	905	905	900	5466
617	20241202	094400	331386169	906	907	907	905	1588
618	20241202	094300	329946465	908	911	912	908	3049
619	20241202	094200	327172288	912	912	912	911	25
620	20241202	094100	327149498	912	915	916	912	4674
621	20241202	094000	322880154	915	919	921	915	3017
622	20241202	093900	320112045	920	923	924	920	1128
623	20241202	093800	319074079	924	924	924	924	28
624	20241202	093700	319048207	925	922	925	921	1335
625	20241202	093600	317818662	922	923	925	922	1602
626	20241202	093500	316341150	925	923	925	923	410
627	20241202	093400	315962660	923	928	928	923	119
628	20241202	093300	315852783	923	923	923	922	2209
629	20241202	093200	313814208	923	924	928	922	6149
630	20241202	093100	308143106	928	928	928	924	3430
631	20241202	093000	304973366	924	929	929	923	172
632	20241202	092900	304814285	929	925	929	923	32
633	20241202	092800	304784731	931	934	935	923	8342
634	20241202	092700	297002555	934	924	937	924	8090
635	20241202	092600	289459623	930	924	930	924	932
636	20241202	092500	288594457	929	925	929	925	2500
637	20241202	092400	286281533	929	925	929	923	1161
638	20241202	092300	285208178	925	930	930	925	2002
639	20241202	092200	283351688	930	932	932	925	319
640	20241202	092100	283056115	929	939	939	925	14560
641	20241202	092000	269482392	940	935	940	929	11627
642	20241202	091900	258631639	932	939	939	930	3657
643	20241202	091800	255211528	936	929	940	929	34817
644	20241202	091700	222684946	930	928	930	927	4327
645	20241202	091600	218668914	929	928	931	928	4750
646	20241202	091500	214255702	928	927	931	927	10603
647	20241202	091400	204404735	930	930	930	919	24223
648	20241202	091300	182026319	930	930	936	924	49414
649	20241202	091200	136047886	930	878	938	878	84480
650	20241202	091100	58826327	868	882	882	855	9936
651	20241202	091000	50179877	882	884	884	882	3121
652	20241202	090900	47423484	888	888	888	884	402
653	20241202	090800	47068108	884	888	889	884	166
654	20241202	090700	46921114	889	893	893	889	12
655	20241202	090600	46910438	884	884	893	883	2550
656	20241202	090500	44658604	882	896	896	882	351
657	20241202	090400	44348307	897	880	897	880	1562
658	20241202	090300	42973730	891	902	902	891	3290
659	20241202	090200	40040064	903	877	903	870	33969
660	20241202	090100	9537168	876	891	891	871	1310
661	20241202	090000	8385308	899	903	903	899	9287