KissMeData/263920/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210100	12608407	976	976	976	976	318
3	20241203	210000	12608407	976	976	976	976	0
4	20241203	205900	12608407	976	976	976	976	0
5	20241203	205800	12608407	976	976	976	976	0
6	20241203	205700	12608407	976	976	976	976	0
7	20241203	205600	12608407	976	976	976	976	0
8	20241203	205500	12608407	976	976	976	976	0
9	20241203	205400	12608407	976	976	976	976	0
10	20241203	205300	12608407	976	976	976	976	0
11	20241203	205200	12608407	976	976	976	976	0
12	20241203	205100	12608407	976	976	976	976	0
13	20241203	205000	12608407	976	976	976	976	0
14	20241203	204900	12608407	976	976	976	976	0
15	20241203	204800	12608407	976	976	976	976	0
16	20241203	204700	12608407	976	976	976	976	0
17	20241203	204600	12608407	976	976	976	976	0
18	20241203	204500	12608407	976	976	976	976	0
19	20241203	204400	12608407	976	976	976	976	0
20	20241203	204300	12608407	976	976	976	976	0
21	20241203	204200	12608407	976	976	976	976	0
22	20241203	204100	12608407	976	976	976	976	0
23	20241203	204000	12608407	976	976	976	976	0
24	20241203	203900	12608407	976	976	976	976	0
25	20241203	203800	12608407	976	976	976	976	0
26	20241203	203700	12608407	976	976	976	976	0
27	20241203	203600	12608407	976	976	976	976	0
28	20241203	203500	12608407	976	976	976	976	0
29	20241203	203400	12608407	976	976	976	976	0
30	20241203	203300	12608407	976	976	976	976	0
31	20241203	203200	12608407	976	976	976	976	0
32	20241203	203100	12608407	976	976	976	976	318
33	20241203	203000	12608407	976	976	976	976	0
34	20241203	202900	12608407	976	976	976	976	0
35	20241203	202800	12608407	976	976	976	976	0
36	20241203	202700	12608407	976	976	976	976	0
37	20241203	202600	12608407	976	976	976	976	0
38	20241203	202500	12608407	976	976	976	976	0
39	20241203	202400	12608407	976	976	976	976	0
40	20241203	202300	12608407	976	976	976	976	0
41	20241203	202200	12608407	976	976	976	976	0
42	20241203	202100	12608407	976	976	976	976	0
43	20241203	202000	12608407	976	976	976	976	0
44	20241203	201900	12608407	976	976	976	976	0
45	20241203	201800	12608407	976	976	976	976	0
46	20241203	201700	12608407	976	976	976	976	0
47	20241203	201600	12608407	976	976	976	976	0
48	20241203	201500	12608407	976	976	976	976	0
49	20241203	201400	12608407	976	976	976	976	0
50	20241203	201300	12608407	976	976	976	976	0
51	20241203	201200	12608407	976	976	976	976	0
52	20241203	201100	12608407	976	976	976	976	0
53	20241203	201000	12608407	976	976	976	976	0
54	20241203	200900	12608407	976	976	976	976	0
55	20241203	200800	12608407	976	976	976	976	0
56	20241203	200700	12608407	976	976	976	976	0
57	20241203	200600	12608407	976	976	976	976	0
58	20241203	200500	12608407	976	976	976	976	0
59	20241203	200400	12608407	976	976	976	976	0
60	20241203	200300	12608407	976	976	976	976	0
61	20241203	200200	12608407	976	976	976	976	0
62	20241203	200100	12608407	976	976	976	976	318
63	20241203	200000	12608407	976	976	976	976	0
64	20241203	195900	12608407	976	976	976	976	0
65	20241203	195800	12608407	976	976	976	976	0
66	20241203	195700	12608407	976	976	976	976	0
67	20241203	195600	12608407	976	976	976	976	0
68	20241203	195500	12608407	976	976	976	976	0
69	20241203	195400	12608407	976	976	976	976	0
70	20241203	195300	12608407	976	976	976	976	0
71	20241203	195200	12608407	976	976	976	976	0
72	20241203	195100	12608407	976	976	976	976	0
73	20241203	195000	12608407	976	976	976	976	0
74	20241203	194900	12608407	976	976	976	976	0
75	20241203	194800	12608407	976	976	976	976	0
76	20241203	194700	12608407	976	976	976	976	0
77	20241203	194600	12608407	976	976	976	976	0
78	20241203	194500	12608407	976	976	976	976	0
79	20241203	194400	12608407	976	976	976	976	0
80	20241203	194300	12608407	976	976	976	976	0
81	20241203	194200	12608407	976	976	976	976	0
82	20241203	194100	12608407	976	976	976	976	0
83	20241203	194000	12608407	976	976	976	976	0
84	20241203	193900	12608407	976	976	976	976	0
85	20241203	193800	12608407	976	976	976	976	0
86	20241203	193700	12608407	976	976	976	976	0
87	20241203	193600	12608407	976	976	976	976	0
88	20241203	193500	12608407	976	976	976	976	0
89	20241203	193400	12608407	976	976	976	976	0
90	20241203	193300	12608407	976	976	976	976	0
91	20241203	193200	12608407	976	976	976	976	0
92	20241203	193100	12608407	976	976	976	976	318
93	20241203	193000	12608407	976	976	976	976	0
94	20241203	192900	12608407	976	976	976	976	0
95	20241203	192800	12608407	976	976	976	976	0
96	20241203	192700	12608407	976	976	976	976	0
97	20241203	192600	12608407	976	976	976	976	0
98	20241203	192500	12608407	976	976	976	976	0
99	20241203	192400	12608407	976	976	976	976	0
100	20241203	192300	12608407	976	976	976	976	0
101	20241203	192200	12608407	976	976	976	976	0
102	20241203	192100	12608407	976	976	976	976	0
103	20241203	192000	12608407	976	976	976	976	0
104	20241203	191900	12608407	976	976	976	976	0
105	20241203	191800	12608407	976	976	976	976	0
106	20241203	191700	12608407	976	976	976	976	0
107	20241203	191600	12608407	976	976	976	976	0
108	20241203	191500	12608407	976	976	976	976	0
109	20241203	191400	12608407	976	976	976	976	0
110	20241203	191300	12608407	976	976	976	976	0
111	20241203	191200	12608407	976	976	976	976	0
112	20241203	191100	12608407	976	976	976	976	0
113	20241203	191000	12608407	976	976	976	976	0
114	20241203	190900	12608407	976	976	976	976	0
115	20241203	190800	12608407	976	976	976	976	0
116	20241203	190700	12608407	976	976	976	976	0
117	20241203	190600	12608407	976	976	976	976	0
118	20241203	190500	12608407	976	976	976	976	0
119	20241203	190400	12608407	976	976	976	976	0
120	20241203	190300	12608407	976	976	976	976	0
121	20241203	190200	12608407	976	976	976	976	0
122	20241203	190100	12608407	976	976	976	976	318
123	20241203	190000	12608407	976	976	976	976	0
124	20241203	185900	12608407	976	976	976	976	0
125	20241203	185800	12608407	976	976	976	976	0
126	20241203	185700	12608407	976	976	976	976	0
127	20241203	185600	12608407	976	976	976	976	0
128	20241203	185500	12608407	976	976	976	976	0
129	20241203	185400	12608407	976	976	976	976	0
130	20241203	185300	12608407	976	976	976	976	0
131	20241203	185200	12608407	976	976	976	976	0
132	20241203	185100	12608407	976	976	976	976	0
133	20241203	185000	12608407	976	976	976	976	0
134	20241203	184900	12608407	976	976	976	976	0
135	20241203	184800	12608407	976	976	976	976	0
136	20241203	184700	12608407	976	976	976	976	0
137	20241203	184600	12608407	976	976	976	976	0
138	20241203	184500	12608407	976	976	976	976	0
139	20241203	184400	12608407	976	976	976	976	0
140	20241203	184300	12608407	976	976	976	976	0
141	20241203	184200	12608407	976	976	976	976	0
142	20241203	184100	12608407	976	976	976	976	0
143	20241203	184000	12608407	976	976	976	976	0
144	20241203	183900	12608407	976	976	976	976	0
145	20241203	183800	12608407	976	976	976	976	0
146	20241203	183700	12608407	976	976	976	976	0
147	20241203	183600	12608407	976	976	976	976	0
148	20241203	183500	12608407	976	976	976	976	0
149	20241203	183400	12608407	976	976	976	976	0
150	20241203	183300	12608407	976	976	976	976	0
151	20241203	183200	12608407	976	976	976	976	0
152	20241203	183100	12608407	976	976	976	976	318
153	20241203	183000	12608407	976	976	976	976	0
154	20241203	182900	12608407	976	976	976	976	0
155	20241203	182800	12608407	976	976	976	976	0
156	20241203	182700	12608407	976	976	976	976	0
157	20241203	182600	12608407	976	976	976	976	0
158	20241203	182500	12608407	976	976	976	976	0
159	20241203	182400	12608407	976	976	976	976	0
160	20241203	182300	12608407	976	976	976	976	0
161	20241203	182200	12608407	976	976	976	976	0
162	20241203	182100	12608407	976	976	976	976	0
163	20241203	182000	12608407	976	976	976	976	0
164	20241203	181900	12608407	976	976	976	976	0
165	20241203	181800	12608407	976	976	976	976	0
166	20241203	181700	12608407	976	976	976	976	0
167	20241203	181600	12608407	976	976	976	976	0
168	20241203	181500	12608407	976	976	976	976	0
169	20241203	181400	12608407	976	976	976	976	0
170	20241203	181300	12608407	976	976	976	976	0
171	20241203	181200	12608407	976	976	976	976	0
172	20241203	181100	12608407	976	976	976	976	0
173	20241203	181000	12608407	976	976	976	976	0
174	20241203	180900	12608407	976	976	976	976	0
175	20241203	180800	12608407	976	976	976	976	0
176	20241203	180700	12608407	976	976	976	976	0
177	20241203	180600	12608407	976	976	976	976	0
178	20241203	180500	12608407	976	976	976	976	0
179	20241203	180400	12608407	976	976	976	976	0
180	20241203	180300	12608407	976	976	976	976	0
181	20241203	180200	12608407	976	976	976	976	0
182	20241203	180100	12608407	976	976	976	976	318
183	20241203	180000	12608407	976	976	976	976	0
184	20241203	175900	12608407	976	976	976	976	0
185	20241203	175800	12608407	976	976	976	976	0
186	20241203	175700	12608407	976	976	976	976	0
187	20241203	175600	12608407	976	976	976	976	0
188	20241203	175500	12608407	976	976	976	976	0
189	20241203	175400	12608407	976	976	976	976	0
190	20241203	175300	12608407	976	976	976	976	0
191	20241203	175200	12608407	976	976	976	976	0
192	20241203	175100	12608407	976	976	976	976	0
193	20241203	175000	12608407	976	976	976	976	0
194	20241203	174900	12608407	976	976	976	976	0
195	20241203	174800	12608407	976	976	976	976	0
196	20241203	174700	12608407	976	976	976	976	0
197	20241203	174600	12608407	976	976	976	976	0
198	20241203	174500	12608407	976	976	976	976	0
199	20241203	174400	12608407	976	976	976	976	0
200	20241203	174300	12608407	976	976	976	976	0
201	20241203	174200	12608407	976	976	976	976	0
202	20241203	174100	12608407	976	976	976	976	0
203	20241203	174000	12608407	976	976	976	976	0
204	20241203	173900	12608407	976	976	976	976	0
205	20241203	173800	12608407	976	976	976	976	0
206	20241203	173700	12608407	976	976	976	976	0
207	20241203	173600	12608407	976	976	976	976	0
208	20241203	173500	12608407	976	976	976	976	0
209	20241203	173400	12608407	976	976	976	976	0
210	20241203	173300	12608407	976	976	976	976	0
211	20241203	173200	12608407	976	976	976	976	0
212	20241203	173100	12608407	976	976	976	976	318
213	20241203	173000	12608407	976	976	976	976	0
214	20241203	172900	12608407	976	976	976	976	0
215	20241203	172800	12608407	976	976	976	976	0
216	20241203	172700	12608407	976	976	976	976	0
217	20241203	172600	12608407	976	976	976	976	0
218	20241203	172500	12608407	976	976	976	976	0
219	20241203	172400	12608407	976	976	976	976	0
220	20241203	172300	12608407	976	976	976	976	0
221	20241203	172200	12608407	976	976	976	976	0
222	20241203	172100	12608407	976	976	976	976	0
223	20241203	172000	12608407	976	976	976	976	0
224	20241203	171900	12608407	976	976	976	976	0
225	20241203	171800	12608407	976	976	976	976	0
226	20241203	171700	12608407	976	976	976	976	0
227	20241203	171600	12608407	976	976	976	976	0
228	20241203	171500	12608407	976	976	976	976	0
229	20241203	171400	12608407	976	976	976	976	0
230	20241203	171300	12608407	976	976	976	976	0
231	20241203	171200	12608407	976	976	976	976	0
232	20241203	171100	12608407	976	976	976	976	0
233	20241203	171000	12608407	976	976	976	976	0
234	20241203	170900	12608407	976	976	976	976	0
235	20241203	170800	12608407	976	976	976	976	0
236	20241203	170700	12608407	976	976	976	976	0
237	20241203	170600	12608407	976	976	976	976	0
238	20241203	170500	12608407	976	976	976	976	0
239	20241203	170400	12608407	976	976	976	976	0
240	20241203	170300	12608407	976	976	976	976	0
241	20241203	170200	12608407	976	976	976	976	0
242	20241203	170100	12608407	976	976	976	976	318
243	20241203	170000	12608407	976	976	976	976	0
244	20241203	165900	12608407	976	976	976	976	0
245	20241203	165800	12608407	976	976	976	976	0
246	20241203	165700	12608407	976	976	976	976	0
247	20241203	165600	12608407	976	976	976	976	0
248	20241203	165500	12608407	976	976	976	976	0
249	20241203	165400	12608407	976	976	976	976	0
250	20241203	165300	12608407	976	976	976	976	0
251	20241203	165200	12608407	976	976	976	976	0
252	20241203	165100	12608407	976	976	976	976	0
253	20241203	165000	12608407	976	976	976	976	0
254	20241203	164900	12608407	976	976	976	976	0
255	20241203	164800	12608407	976	976	976	976	0
256	20241203	164700	12608407	976	976	976	976	0
257	20241203	164600	12608407	976	976	976	976	0
258	20241203	164500	12608407	976	976	976	976	0
259	20241203	164400	12608407	976	976	976	976	0
260	20241203	164300	12608407	976	976	976	976	0
261	20241203	164200	12608407	976	976	976	976	0
262	20241203	164100	12608407	976	976	976	976	0
263	20241203	164000	12608407	976	976	976	976	0
264	20241203	163900	12608407	976	976	976	976	0
265	20241203	163800	12608407	976	976	976	976	0
266	20241203	163700	12608407	976	976	976	976	0
267	20241203	163600	12608407	976	976	976	976	0
268	20241203	163500	12608407	976	976	976	976	0
269	20241203	163400	12608407	976	976	976	976	0
270	20241203	163300	12608407	976	976	976	976	0
271	20241203	163200	12608407	976	976	976	976	0
272	20241203	163100	12608407	976	976	976	976	318
273	20241203	163000	12608407	976	976	976	976	0
274	20241203	162900	12608407	976	976	976	976	0
275	20241203	162800	12608407	976	976	976	976	0
276	20241203	162700	12608407	976	976	976	976	0
277	20241203	162600	12608407	976	976	976	976	0
278	20241203	162500	12608407	976	976	976	976	0
279	20241203	162400	12608407	976	976	976	976	0
280	20241203	162300	12608407	976	976	976	976	0
281	20241203	162200	12608407	976	976	976	976	0
282	20241203	162100	12608407	976	976	976	976	0
283	20241203	162000	12608407	976	976	976	976	0
284	20241203	161900	12608407	976	976	976	976	0
285	20241203	161800	12608407	976	976	976	976	0
286	20241203	161700	12608407	976	976	976	976	0
287	20241203	161600	12608407	976	976	976	976	0
288	20241203	161500	12608407	976	976	976	976	0
289	20241203	161400	12608407	976	976	976	976	0
290	20241203	161300	12608407	976	976	976	976	0
291	20241203	161200	12608407	976	976	976	976	0
292	20241203	161100	12608407	976	976	976	976	0
293	20241203	161000	12608407	976	976	976	976	0
294	20241203	160900	12608407	976	976	976	976	0
295	20241203	160800	12608407	976	976	976	976	0
296	20241203	160700	12608407	976	976	976	976	0
297	20241203	160600	12608407	976	976	976	976	0
298	20241203	160500	12608407	976	976	976	976	0
299	20241203	160400	12608407	976	976	976	976	0
300	20241203	160300	12608407	976	976	976	976	0
301	20241203	160200	12608407	976	976	976	976	0
302	20241203	160100	12608407	976	976	976	976	318
303	20241203	160000	12608407	976	976	976	976	0
304	20241203	155900	12608407	976	976	976	976	0
305	20241203	155800	12608407	976	976	976	976	0
306	20241203	155700	12608407	976	976	976	976	0
307	20241203	155600	12608407	976	976	976	976	0
308	20241203	155500	12608407	976	976	976	976	0
309	20241203	155400	12608407	976	976	976	976	0
310	20241203	155300	12608407	976	976	976	976	0
311	20241203	155200	12608407	976	976	976	976	0
312	20241203	155100	12608407	976	976	976	976	0
313	20241203	155000	12608407	976	976	976	976	0
314	20241203	154900	12608407	976	976	976	976	0
315	20241203	154800	12608407	976	976	976	976	0
316	20241203	154700	12608407	976	976	976	976	0
317	20241203	154600	12608407	976	976	976	976	0
318	20241203	154500	12608407	976	976	976	976	0
319	20241203	154400	12608407	976	976	976	976	0
320	20241203	154300	12608407	976	976	976	976	0
321	20241203	154200	12608407	976	976	976	976	0
322	20241203	154100	12608407	976	976	976	976	0
323	20241203	154000	12608407	976	976	976	976	0
324	20241203	153900	12608407	976	976	976	976	0
325	20241203	153800	12608407	976	976	976	976	0
326	20241203	153700	12608407	976	976	976	976	0
327	20241203	153600	12608407	976	976	976	976	0
328	20241203	153500	12608407	976	976	976	976	0
329	20241203	153400	12608407	976	976	976	976	0
330	20241203	153300	12608407	976	976	976	976	0
331	20241203	153200	12608407	976	976	976	976	0
332	20241203	153100	12608407	976	976	976	976	318
333	20241203	153000	12608407	976	976	976	976	318
334	20241203	152900	12298039	976	976	976	976	0
335	20241203	152800	12298039	976	976	976	976	0
336	20241203	152700	12298039	976	976	976	976	0
337	20241203	152600	12298039	976	976	976	976	0
338	20241203	152500	12298039	976	976	976	976	0
339	20241203	152400	12298039	976	976	976	976	0
340	20241203	152300	12298039	976	976	976	976	0
341	20241203	152200	12298039	976	976	976	976	0
342	20241203	152100	12298039	976	976	976	976	0
343	20241203	152000	12298039	976	976	976	976	0
344	20241203	151900	12298039	976	976	976	976	0
345	20241203	151800	12298039	976	976	976	976	0
346	20241203	151700	12298039	976	976	976	976	0
347	20241203	151600	12298039	976	976	976	976	2
348	20241203	151500	12296087	975	975	975	975	0
349	20241203	151400	12296087	975	975	975	975	10
350	20241203	151300	12286337	976	976	976	976	0
351	20241203	151200	12286337	976	976	976	976	0
352	20241203	151100	12286337	976	976	976	976	0
353	20241203	151000	12286337	976	976	976	976	0
354	20241203	150900	12286337	976	976	976	976	0
355	20241203	150800	12286337	976	976	976	976	0
356	20241203	150700	12286337	976	976	976	976	0
357	20241203	150600	12286337	976	976	976	976	19
358	20241203	150500	12267793	976	976	976	976	0
359	20241203	150400	12267793	976	976	976	976	0
360	20241203	150300	12267793	976	976	976	976	0
361	20241203	150200	12267793	976	976	976	976	0
362	20241203	150100	12267793	976	976	976	976	0
363	20241203	150000	12267793	976	976	976	976	0
364	20241203	145900	12267793	976	976	976	976	0
365	20241203	145800	12267793	976	976	976	976	0
366	20241203	145700	12267793	976	976	976	976	0
367	20241203	145600	12267793	976	976	976	976	0
368	20241203	145500	12267793	976	976	976	976	0
369	20241203	145400	12267793	976	976	976	976	0
370	20241203	145300	12267793	976	976	976	976	0
371	20241203	145200	12267793	976	976	976	976	0
372	20241203	145100	12267793	976	976	976	976	0
373	20241203	145000	12267793	976	976	976	976	0
374	20241203	144900	12267793	976	976	976	976	0
375	20241203	144800	12267793	976	976	976	976	0
376	20241203	144700	12267793	976	976	976	976	0
377	20241203	144600	12267793	976	976	976	976	0
378	20241203	144500	12267793	976	976	976	976	0
379	20241203	144400	12267793	976	976	976	976	0
380	20241203	144300	12267793	976	976	976	976	0
381	20241203	144200	12267793	976	976	976	976	0
382	20241203	144100	12267793	976	976	976	976	0
383	20241203	144000	12267793	976	976	976	976	2
384	20241203	143900	12265841	977	977	977	977	0
385	20241203	143800	12265841	977	977	977	977	0
386	20241203	143700	12265841	977	977	977	977	0
387	20241203	143600	12265841	977	977	977	977	0
388	20241203	143500	12265841	977	977	977	977	0
389	20241203	143400	12265841	977	977	977	977	0
390	20241203	143300	12265841	977	977	977	977	0
391	20241203	143200	12265841	977	977	977	977	0
392	20241203	143100	12265841	977	977	977	977	0
393	20241203	143000	12265841	977	977	977	977	0
394	20241203	142900	12265841	977	977	977	977	5
395	20241203	142800	12260956	972	972	972	972	0
396	20241203	142700	12260956	972	972	972	972	0
397	20241203	142600	12260956	972	972	972	972	0
398	20241203	142500	12260956	972	972	972	972	71
399	20241203	142400	12191944	972	972	972	972	0
400	20241203	142300	12191944	972	972	972	972	0
401	20241203	142200	12191944	972	972	972	972	498
402	20241203	142100	11707888	972	972	972	972	2
403	20241203	142000	11705944	977	977	977	977	0
404	20241203	141900	11705944	977	977	977	977	0
405	20241203	141800	11705944	977	977	977	977	0
406	20241203	141700	11705944	977	977	977	977	0
407	20241203	141600	11705944	977	977	977	977	0
408	20241203	141500	11705944	977	977	977	977	0
409	20241203	141400	11705944	977	977	977	977	0
410	20241203	141300	11705944	977	977	977	977	0
411	20241203	141200	11705944	977	977	977	977	0
412	20241203	141100	11705944	977	977	977	977	0
413	20241203	141000	11705944	977	977	977	977	0
414	20241203	140900	11705944	977	977	977	977	0
415	20241203	140800	11705944	977	977	977	977	0
416	20241203	140700	11705944	977	977	977	977	0
417	20241203	140600	11705944	977	977	977	977	0
418	20241203	140500	11705944	977	977	977	977	0
419	20241203	140400	11705944	977	977	977	977	0
420	20241203	140300	11705944	977	977	977	977	0
421	20241203	140200	11705944	977	977	977	977	0
422	20241203	140100	11705944	977	977	977	977	0
423	20241203	140000	11705944	977	977	977	977	0
424	20241203	135900	11705944	977	977	977	977	0
425	20241203	135800	11705944	977	977	977	977	0
426	20241203	135700	11705944	977	977	977	977	0
427	20241203	135600	11705944	977	977	977	977	0
428	20241203	135500	11705944	977	977	977	977	0
429	20241203	135400	11705944	977	977	977	977	0
430	20241203	135300	11705944	977	977	977	977	0
431	20241203	135200	11705944	977	977	977	977	0
432	20241203	135100	11705944	977	977	977	977	0
433	20241203	135000	11705944	977	977	977	977	0
434	20241203	134900	11705944	977	977	977	977	2
435	20241203	134800	11703990	972	972	972	972	0
436	20241203	134700	11703990	972	972	972	972	0
437	20241203	134600	11703990	972	972	972	972	0
438	20241203	134500	11703990	972	972	972	972	0
439	20241203	134400	11703990	972	972	972	972	0
440	20241203	134300	11703990	972	972	972	972	0
441	20241203	134200	11703990	972	972	972	972	0
442	20241203	134100	11703990	972	972	972	972	0
443	20241203	134000	11703990	972	972	972	972	7
444	20241203	133900	11697186	977	977	977	977	0
445	20241203	133800	11697186	977	977	977	977	0
446	20241203	133700	11697186	977	977	977	977	0
447	20241203	133600	11697186	977	977	977	977	0
448	20241203	133500	11697186	977	977	977	977	0
449	20241203	133400	11697186	977	977	977	977	0
450	20241203	133300	11697186	977	977	977	977	0
451	20241203	133200	11697186	977	977	977	977	0
452	20241203	133100	11697186	977	977	977	977	0
453	20241203	133000	11697186	977	977	977	977	0
454	20241203	132900	11697186	977	977	977	977	0
455	20241203	132800	11697186	977	977	977	977	0
456	20241203	132700	11697186	977	977	977	977	0
457	20241203	132600	11697186	977	977	977	977	0
458	20241203	132500	11697186	977	977	977	977	0
459	20241203	132400	11697186	977	977	977	977	1
460	20241203	132300	11696209	977	977	977	977	0
461	20241203	132200	11696209	977	977	977	977	0
462	20241203	132100	11696209	977	977	977	977	0
463	20241203	132000	11696209	977	977	977	977	0
464	20241203	131900	11696209	977	977	977	977	0
465	20241203	131800	11696209	977	977	977	977	0
466	20241203	131700	11696209	977	977	977	977	0
467	20241203	131600	11696209	977	977	977	977	0
468	20241203	131500	11696209	977	977	977	977	0
469	20241203	131400	11696209	977	977	977	977	0
470	20241203	131300	11696209	977	977	977	977	0
471	20241203	131200	11696209	977	977	977	977	0
472	20241203	131100	11696209	977	977	977	977	0
473	20241203	131000	11696209	977	977	977	977	0
474	20241203	130900	11696209	977	977	977	977	0
475	20241203	130800	11696209	977	977	977	977	0
476	20241203	130700	11696209	977	977	977	977	0
477	20241203	130600	11696209	977	977	977	977	0
478	20241203	130500	11696209	977	972	977	972	2
479	20241203	130400	11694260	972	972	972	972	0
480	20241203	130300	11694260	972	972	972	972	5
481	20241203	130200	11689400	972	972	972	972	0
482	20241203	130100	11689400	972	971	972	971	2
483	20241203	130000	11687457	972	972	972	972	0
484	20241203	125900	11687457	972	972	972	972	290
485	20241203	125800	11405577	976	976	976	976	171
486	20241203	125700	11238681	976	976	976	976	2
487	20241203	125600	11236729	975	975	975	975	96
488	20241203	125500	11143129	975	975	975	975	70
489	20241203	125400	11074879	975	975	975	975	0
490	20241203	125300	11074879	975	975	975	975	0
491	20241203	125200	11074879	975	975	975	975	2
492	20241203	125100	11072929	972	972	972	972	0
493	20241203	125000	11072929	972	972	972	972	0
494	20241203	124900	11072929	972	972	972	972	0
495	20241203	124800	11072929	972	972	972	972	500
496	20241203	124700	10586929	972	972	972	972	0
497	20241203	124600	10586929	972	972	972	972	425
498	20241203	124500	10173829	975	975	975	975	800
499	20241203	124400	9393829	975	975	975	975	0
500	20241203	124300	9393829	975	975	975	975	0
501	20241203	124200	9393829	975	975	975	975	0
502	20241203	124100	9393829	975	975	975	975	7
503	20241203	124000	9387004	975	975	975	975	0
504	20241203	123900	9387004	975	975	975	975	0
505	20241203	123800	9387004	975	975	975	975	0
506	20241203	123700	9387004	975	975	975	975	0
507	20241203	123600	9387004	975	975	975	975	0
508	20241203	123500	9387004	975	975	975	975	0
509	20241203	123400	9387004	975	975	975	975	0
510	20241203	123300	9387004	975	975	975	975	0
511	20241203	123200	9387004	975	975	975	975	0
512	20241203	123100	9387004	975	975	975	975	0
513	20241203	123000	9387004	975	975	975	975	0
514	20241203	122900	9387004	975	975	975	975	0
515	20241203	122800	9387004	975	975	975	975	0
516	20241203	122700	9387004	975	975	975	975	0
517	20241203	122600	9387004	975	975	975	975	0
518	20241203	122500	9387004	975	975	975	975	0
519	20241203	122400	9387004	975	975	975	975	0
520	20241203	122300	9387004	975	975	975	975	0
521	20241203	122200	9387004	975	975	975	975	0
522	20241203	122100	9387004	975	975	975	975	0
523	20241203	122000	9387004	975	975	975	975	0
524	20241203	121900	9387004	975	975	975	975	0
525	20241203	121800	9387004	975	975	975	975	0
526	20241203	121700	9387004	975	975	975	975	0
527	20241203	121600	9387004	975	975	975	975	0
528	20241203	121500	9387004	975	975	975	975	0
529	20241203	121400	9387004	975	975	975	975	0
530	20241203	121300	9387004	975	975	975	975	0
531	20241203	121200	9387004	975	975	975	975	0
532	20241203	121100	9387004	975	975	975	975	10
533	20241203	121000	9377254	975	975	975	975	0
534	20241203	120900	9377254	975	975	975	975	0
535	20241203	120800	9377254	975	975	975	975	0
536	20241203	120700	9377254	975	975	975	975	0
537	20241203	120600	9377254	975	975	975	975	0
538	20241203	120500	9377254	975	975	975	975	17
539	20241203	120400	9360679	975	975	975	975	0
540	20241203	120300	9360679	975	975	975	975	200
541	20241203	120200	9165679	975	975	975	975	0
542	20241203	120100	9165679	975	975	975	975	0
543	20241203	120000	9165679	975	975	975	975	15
544	20241203	115900	9151054	975	975	975	975	0
545	20241203	115800	9151054	975	974	975	974	5000
546	20241203	115700	4277517	974	974	974	974	0
547	20241203	115600	4277517	974	974	974	974	0
548	20241203	115500	4277517	974	973	974	973	25
549	20241203	115400	4253188	973	973	973	973	0
550	20241203	115300	4253188	973	973	973	973	0
551	20241203	115200	4253188	973	973	973	973	0
552	20241203	115100	4253188	973	973	973	973	0
553	20241203	115000	4253188	973	973	973	973	0
554	20241203	114900	4253188	973	973	973	973	30
555	20241203	114800	4223998	972	972	972	972	0
556	20241203	114700	4223998	972	972	972	972	0
557	20241203	114600	4223998	972	972	972	972	0
558	20241203	114500	4223998	972	972	972	972	0
559	20241203	114400	4223998	972	972	972	972	0
560	20241203	114300	4223998	972	972	972	972	0
561	20241203	114200	4223998	972	972	972	972	0
562	20241203	114100	4223998	972	972	972	972	0
563	20241203	114000	4223998	972	972	972	972	0
564	20241203	113900	4223998	972	972	972	972	0
565	20241203	113800	4223998	972	972	972	972	0
566	20241203	113700	4223998	972	972	972	972	0
567	20241203	113600	4223998	972	972	972	972	0
568	20241203	113500	4223998	972	972	972	972	0
569	20241203	113400	4223998	972	972	972	972	0
570	20241203	113300	4223998	972	972	972	972	0
571	20241203	113200	4223998	972	972	972	972	0
572	20241203	113100	4223998	972	972	972	972	0
573	20241203	113000	4223998	972	972	972	972	0
574	20241203	112900	4223998	972	972	972	972	0
575	20241203	112800	4223998	972	972	972	972	0
576	20241203	112700	4223998	972	972	972	972	0
577	20241203	112600	4223998	972	972	972	972	0
578	20241203	112500	4223998	972	972	972	972	0
579	20241203	112400	4223998	972	972	972	972	0
580	20241203	112300	4223998	972	972	972	972	0
581	20241203	112200	4223998	972	972	972	972	0
582	20241203	112100	4223998	972	972	972	972	0
583	20241203	112000	4223998	972	972	972	972	0
584	20241203	111900	4223998	972	972	972	972	0
585	20241203	111800	4223998	972	972	972	972	0
586	20241203	111700	4223998	972	972	972	972	64
587	20241203	111600	4161790	972	972	972	972	0
588	20241203	111500	4161790	972	972	972	972	0
589	20241203	111400	4161790	972	972	972	972	0
590	20241203	111300	4161790	972	972	972	972	0
591	20241203	111200	4161790	972	972	972	972	0
592	20241203	111100	4161790	972	972	972	972	0
593	20241203	111000	4161790	972	972	972	972	0
594	20241203	110900	4161790	972	972	972	972	0
595	20241203	110800	4161790	972	972	972	972	1
596	20241203	110700	4160818	974	974	974	974	0
597	20241203	110600	4160818	974	974	974	974	0
598	20241203	110500	4160818	974	974	974	974	0
599	20241203	110400	4160818	974	974	974	974	0
600	20241203	110300	4160818	974	974	974	974	0
601	20241203	110200	4160818	974	974	974	974	0
602	20241203	110100	4160818	974	974	974	974	0
603	20241203	110000	4160818	974	974	974	974	0
604	20241203	105900	4160818	974	974	974	974	0
605	20241203	105800	4160818	974	974	974	974	0
606	20241203	105700	4160818	974	974	974	974	0
607	20241203	105600	4160818	974	974	974	974	0
608	20241203	105500	4160818	974	974	974	974	0
609	20241203	105400	4160818	974	974	974	974	0
610	20241203	105300	4160818	974	974	974	974	0
611	20241203	105200	4160818	974	974	974	974	0
612	20241203	105100	4160818	974	974	974	974	0
613	20241203	105000	4160818	974	974	974	974	0
614	20241203	104900	4160818	974	972	974	972	173
615	20241203	104800	3992658	972	972	972	972	0
616	20241203	104700	3992658	972	972	972	972	30
617	20241203	104600	3963498	972	972	972	972	0
618	20241203	104500	3963498	972	972	972	972	0
619	20241203	104400	3963498	972	972	972	972	0
620	20241203	104300	3963498	972	972	972	972	2
621	20241203	104200	3961554	972	972	972	972	0
622	20241203	104100	3961554	972	972	972	972	0
623	20241203	104000	3961554	972	972	972	972	0
624	20241203	103900	3961554	972	972	972	972	0
625	20241203	103800	3961554	972	972	972	972	0
626	20241203	103700	3961554	972	972	972	972	0
627	20241203	103600	3961554	972	972	972	972	0
628	20241203	103500	3961554	972	972	972	972	0
629	20241203	103400	3961554	972	972	972	972	0
630	20241203	103300	3961554	972	972	972	972	0
631	20241203	103200	3961554	972	972	972	972	0
632	20241203	103100	3961554	972	972	972	972	0
633	20241203	103000	3961554	972	972	972	972	0
634	20241203	102900	3961554	972	972	972	972	6
635	20241203	102800	3955722	972	972	972	972	0
636	20241203	102700	3955722	972	972	972	972	0
637	20241203	102600	3955722	972	972	972	972	0
638	20241203	102500	3955722	972	972	972	972	0
639	20241203	102400	3955722	972	972	972	972	0
640	20241203	102300	3955722	972	972	972	972	0
641	20241203	102200	3955722	972	972	972	972	0
642	20241203	102100	3955722	972	972	972	972	0
643	20241203	102000	3955722	972	972	972	972	0
644	20241203	101900	3955722	972	972	972	972	0
645	20241203	101800	3955722	972	972	972	972	0
646	20241203	101700	3955722	972	972	972	972	0
647	20241203	101600	3955722	972	972	972	972	0
648	20241203	101500	3955722	972	972	972	972	0
649	20241203	101400	3955722	972	972	972	972	0
650	20241203	101300	3955722	972	972	972	972	0
651	20241203	101200	3955722	972	972	972	972	0
652	20241203	101100	3955722	972	972	972	972	0
653	20241203	101000	3955722	972	972	972	972	0
654	20241203	100900	3955722	972	972	972	972	0
655	20241203	100800	3955722	972	972	972	972	1
656	20241203	100700	3954750	972	972	972	972	0
657	20241203	100600	3954750	972	972	972	972	0
658	20241203	100500	3954750	972	972	972	972	17
659	20241203	100400	3938226	972	972	972	972	0
660	20241203	100300	3938226	972	972	972	972	1
661	20241203	100200	3937254	972	972	972	972	0
662	20241203	100100	3937254	972	972	972	972	0
663	20241203	100000	3937254	972	972	972	972	10
664	20241203	095900	3927534	972	972	972	972	0
665	20241203	095800	3927534	972	972	972	972	0
666	20241203	095700	3927534	972	972	972	972	0
667	20241203	095600	3927534	972	969	972	964	1028
668	20241203	095500	2935037	974	974	974	974	0
669	20241203	095400	2935037	974	974	974	974	0
670	20241203	095300	2935037	974	974	974	974	0
671	20241203	095200	2935037	974	974	974	974	0
672	20241203	095100	2935037	974	974	974	974	0
673	20241203	095000	2935037	974	974	974	974	0
674	20241203	094900	2935037	974	974	974	974	0
675	20241203	094800	2935037	974	974	974	974	0
676	20241203	094700	2935037	974	974	974	974	0
677	20241203	094600	2935037	974	974	974	974	0
678	20241203	094500	2935037	974	974	974	974	0
679	20241203	094400	2935037	974	974	974	974	30
680	20241203	094300	2905817	974	974	974	974	0
681	20241203	094200	2905817	974	974	974	974	2
682	20241203	094100	2903869	974	974	974	974	0
683	20241203	094000	2903869	974	974	974	974	0
684	20241203	093900	2903869	974	974	974	974	50
685	20241203	093800	2855169	975	975	975	975	0
686	20241203	093700	2855169	975	975	975	975	0
687	20241203	093600	2855169	975	975	975	975	0
688	20241203	093500	2855169	975	975	975	975	70
689	20241203	093400	2786919	975	975	975	975	0
690	20241203	093300	2786919	975	975	975	975	0
691	20241203	093200	2786919	975	975	975	975	300
692	20241203	093100	2494419	975	975	975	975	0
693	20241203	093000	2494419	975	975	975	975	0
694	20241203	092900	2494419	975	975	975	975	0
695	20241203	092800	2494419	975	975	975	975	0
696	20241203	092700	2494419	975	975	975	975	2
697	20241203	092600	2492469	975	975	975	975	0
698	20241203	092500	2492469	975	975	975	975	0
699	20241203	092400	2492469	975	975	975	975	1313
700	20241203	092300	1212294	975	974	975	974	202
701	20241203	092200	1015345	975	975	975	975	0
702	20241203	092100	1015345	975	975	975	975	0
703	20241203	092000	1015345	975	975	975	975	0
704	20241203	091900	1015345	975	975	975	975	0
705	20241203	091800	1015345	975	975	975	975	0
706	20241203	091700	1015345	975	975	975	974	3
707	20241203	091600	1012421	974	973	974	963	4
708	20241203	091500	1008537	975	975	975	975	0
709	20241203	091400	1008537	975	975	975	975	0
710	20241203	091300	1008537	975	975	975	975	0
711	20241203	091200	1008537	975	975	975	975	8
712	20241203	091100	1000737	973	973	973	973	0
713	20241203	091000	1000737	973	973	975	973	445
714	20241203	090900	567072	975	975	975	975	0
715	20241203	090800	567072	975	975	975	975	0
716	20241203	090700	567072	975	971	975	971	76
717	20241203	090600	493268	971	971	971	971	0
718	20241203	090500	493268	971	971	971	971	0
719	20241203	090400	493268	971	971	971	971	200
720	20241203	090300	299068	971	971	971	971	0
721	20241203	090200	299068	971	971	971	971	0
722	20241203	090100	299068	971	971	971	971	308
723	20241203	090000	0	971	971	971	971	0