KissMeData/034940/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191900	44131468	913	913	913	913	1087
3	20241202	191800	44131468	913	913	913	913	0
4	20241202	191700	44131468	913	913	913	913	0
5	20241202	191600	44131468	913	913	913	913	0
6	20241202	191500	44131468	913	913	913	913	0
7	20241202	191400	44131468	913	913	913	913	0
8	20241202	191300	44131468	913	913	913	913	0
9	20241202	191200	44131468	913	913	913	913	0
10	20241202	191100	44131468	913	913	913	913	0
11	20241202	191000	44131468	913	913	913	913	0
12	20241202	190900	44131468	913	913	913	913	0
13	20241202	190800	44131468	913	913	913	913	0
14	20241202	190700	44131468	913	913	913	913	0
15	20241202	190600	44131468	913	913	913	913	0
16	20241202	190500	44131468	913	913	913	913	0
17	20241202	190400	44131468	913	913	913	913	0
18	20241202	190300	44131468	913	913	913	913	0
19	20241202	190200	44131468	913	913	913	913	0
20	20241202	190100	44131468	913	913	913	913	0
21	20241202	190000	44131468	913	913	913	913	0
22	20241202	185900	44131468	913	913	913	913	0
23	20241202	185800	44131468	913	913	913	913	0
24	20241202	185700	44131468	913	913	913	913	0
25	20241202	185600	44131468	913	913	913	913	0
26	20241202	185500	44131468	913	913	913	913	0
27	20241202	185400	44131468	913	913	913	913	0
28	20241202	185300	44131468	913	913	913	913	0
29	20241202	185200	44131468	913	913	913	913	0
30	20241202	185100	44131468	913	913	913	913	0
31	20241202	185000	44131468	913	913	913	913	0
32	20241202	184900	44131468	913	913	913	913	1087
33	20241202	184800	44131468	913	913	913	913	0
34	20241202	184700	44131468	913	913	913	913	0
35	20241202	184600	44131468	913	913	913	913	0
36	20241202	184500	44131468	913	913	913	913	0
37	20241202	184400	44131468	913	913	913	913	0
38	20241202	184300	44131468	913	913	913	913	0
39	20241202	184200	44131468	913	913	913	913	0
40	20241202	184100	44131468	913	913	913	913	0
41	20241202	184000	44131468	913	913	913	913	0
42	20241202	183900	44131468	913	913	913	913	0
43	20241202	183800	44131468	913	913	913	913	0
44	20241202	183700	44131468	913	913	913	913	0
45	20241202	183600	44131468	913	913	913	913	0
46	20241202	183500	44131468	913	913	913	913	0
47	20241202	183400	44131468	913	913	913	913	0
48	20241202	183300	44131468	913	913	913	913	0
49	20241202	183200	44131468	913	913	913	913	0
50	20241202	183100	44131468	913	913	913	913	0
51	20241202	183000	44131468	913	913	913	913	0
52	20241202	182900	44131468	913	913	913	913	0
53	20241202	182800	44131468	913	913	913	913	0
54	20241202	182700	44131468	913	913	913	913	0
55	20241202	182600	44131468	913	913	913	913	0
56	20241202	182500	44131468	913	913	913	913	0
57	20241202	182400	44131468	913	913	913	913	0
58	20241202	182300	44131468	913	913	913	913	0
59	20241202	182200	44131468	913	913	913	913	0
60	20241202	182100	44131468	913	913	913	913	0
61	20241202	182000	44131468	913	913	913	913	0
62	20241202	181900	44131468	913	913	913	913	1087
63	20241202	181800	44131468	913	913	913	913	0
64	20241202	181700	44131468	913	913	913	913	0
65	20241202	181600	44131468	913	913	913	913	0
66	20241202	181500	44131468	913	913	913	913	0
67	20241202	181400	44131468	913	913	913	913	0
68	20241202	181300	44131468	913	913	913	913	0
69	20241202	181200	44131468	913	913	913	913	0
70	20241202	181100	44131468	913	913	913	913	0
71	20241202	181000	44131468	913	913	913	913	0
72	20241202	180900	44131468	913	913	913	913	0
73	20241202	180800	44131468	913	913	913	913	0
74	20241202	180700	44131468	913	913	913	913	0
75	20241202	180600	44131468	913	913	913	913	0
76	20241202	180500	44131468	913	913	913	913	0
77	20241202	180400	44131468	913	913	913	913	0
78	20241202	180300	44131468	913	913	913	913	0
79	20241202	180200	44131468	913	913	913	913	0
80	20241202	180100	44131468	913	913	913	913	0
81	20241202	180000	44131468	913	913	913	913	0
82	20241202	175900	44131468	913	913	913	913	0
83	20241202	175800	44131468	913	913	913	913	0
84	20241202	175700	44131468	913	913	913	913	0
85	20241202	175600	44131468	913	913	913	913	0
86	20241202	175500	44131468	913	913	913	913	0
87	20241202	175400	44131468	913	913	913	913	0
88	20241202	175300	44131468	913	913	913	913	0
89	20241202	175200	44131468	913	913	913	913	0
90	20241202	175100	44131468	913	913	913	913	0
91	20241202	175000	44131468	913	913	913	913	0
92	20241202	174900	44131468	913	913	913	913	1087
93	20241202	174800	44131468	913	913	913	913	0
94	20241202	174700	44131468	913	913	913	913	0
95	20241202	174600	44131468	913	913	913	913	0
96	20241202	174500	44131468	913	913	913	913	0
97	20241202	174400	44131468	913	913	913	913	0
98	20241202	174300	44131468	913	913	913	913	0
99	20241202	174200	44131468	913	913	913	913	0
100	20241202	174100	44131468	913	913	913	913	0
101	20241202	174000	44131468	913	913	913	913	0
102	20241202	173900	44131468	913	913	913	913	0
103	20241202	173800	44131468	913	913	913	913	0
104	20241202	173700	44131468	913	913	913	913	0
105	20241202	173600	44131468	913	913	913	913	0
106	20241202	173500	44131468	913	913	913	913	0
107	20241202	173400	44131468	913	913	913	913	0
108	20241202	173300	44131468	913	913	913	913	0
109	20241202	173200	44131468	913	913	913	913	0
110	20241202	173100	44131468	913	913	913	913	0
111	20241202	173000	44131468	913	913	913	913	0
112	20241202	172900	44131468	913	913	913	913	0
113	20241202	172800	44131468	913	913	913	913	0
114	20241202	172700	44131468	913	913	913	913	0
115	20241202	172600	44131468	913	913	913	913	0
116	20241202	172500	44131468	913	913	913	913	0
117	20241202	172400	44131468	913	913	913	913	0
118	20241202	172300	44131468	913	913	913	913	0
119	20241202	172200	44131468	913	913	913	913	0
120	20241202	172100	44131468	913	913	913	913	0
121	20241202	172000	44131468	913	913	913	913	0
122	20241202	171900	44131468	913	913	913	913	1087
123	20241202	171800	44131468	913	913	913	913	0
124	20241202	171700	44131468	913	913	913	913	0
125	20241202	171600	44131468	913	913	913	913	0
126	20241202	171500	44131468	913	913	913	913	0
127	20241202	171400	44131468	913	913	913	913	0
128	20241202	171300	44131468	913	913	913	913	0
129	20241202	171200	44131468	913	913	913	913	0
130	20241202	171100	44131468	913	913	913	913	0
131	20241202	171000	44131468	913	913	913	913	0
132	20241202	170900	44131468	913	913	913	913	0
133	20241202	170800	44131468	913	913	913	913	0
134	20241202	170700	44131468	913	913	913	913	0
135	20241202	170600	44131468	913	913	913	913	0
136	20241202	170500	44131468	913	913	913	913	0
137	20241202	170400	44131468	913	913	913	913	0
138	20241202	170300	44131468	913	913	913	913	0
139	20241202	170200	44131468	913	913	913	913	0
140	20241202	170100	44131468	913	913	913	913	0
141	20241202	170000	44131468	913	913	913	913	0
142	20241202	165900	44131468	913	913	913	913	0
143	20241202	165800	44131468	913	913	913	913	0
144	20241202	165700	44131468	913	913	913	913	0
145	20241202	165600	44131468	913	913	913	913	0
146	20241202	165500	44131468	913	913	913	913	0
147	20241202	165400	44131468	913	913	913	913	0
148	20241202	165300	44131468	913	913	913	913	0
149	20241202	165200	44131468	913	913	913	913	0
150	20241202	165100	44131468	913	913	913	913	0
151	20241202	165000	44131468	913	913	913	913	0
152	20241202	164900	44131468	913	913	913	913	1087
153	20241202	164800	44131468	913	913	913	913	0
154	20241202	164700	44131468	913	913	913	913	0
155	20241202	164600	44131468	913	913	913	913	0
156	20241202	164500	44131468	913	913	913	913	0
157	20241202	164400	44131468	913	913	913	913	0
158	20241202	164300	44131468	913	913	913	913	0
159	20241202	164200	44131468	913	913	913	913	0
160	20241202	164100	44131468	913	913	913	913	0
161	20241202	164000	44131468	913	913	913	913	0
162	20241202	163900	44131468	913	913	913	913	0
163	20241202	163800	44131468	913	913	913	913	0
164	20241202	163700	44131468	913	913	913	913	0
165	20241202	163600	44131468	913	913	913	913	0
166	20241202	163500	44131468	913	913	913	913	0
167	20241202	163400	44131468	913	913	913	913	0
168	20241202	163300	44131468	913	913	913	913	0
169	20241202	163200	44131468	913	913	913	913	0
170	20241202	163100	44131468	913	913	913	913	0
171	20241202	163000	44131468	913	913	913	913	0
172	20241202	162900	44131468	913	913	913	913	0
173	20241202	162800	44131468	913	913	913	913	0
174	20241202	162700	44131468	913	913	913	913	0
175	20241202	162600	44131468	913	913	913	913	0
176	20241202	162500	44131468	913	913	913	913	0
177	20241202	162400	44131468	913	913	913	913	0
178	20241202	162300	44131468	913	913	913	913	0
179	20241202	162200	44131468	913	913	913	913	0
180	20241202	162100	44131468	913	913	913	913	0
181	20241202	162000	44131468	913	913	913	913	0
182	20241202	161900	44131468	913	913	913	913	1087
183	20241202	161800	44131468	913	913	913	913	0
184	20241202	161700	44131468	913	913	913	913	0
185	20241202	161600	44131468	913	913	913	913	0
186	20241202	161500	44131468	913	913	913	913	0
187	20241202	161400	44131468	913	913	913	913	0
188	20241202	161300	44131468	913	913	913	913	0
189	20241202	161200	44131468	913	913	913	913	0
190	20241202	161100	44131468	913	913	913	913	0
191	20241202	161000	44131468	913	913	913	913	0
192	20241202	160900	44131468	913	913	913	913	0
193	20241202	160800	44131468	913	913	913	913	0
194	20241202	160700	44131468	913	913	913	913	0
195	20241202	160600	44131468	913	913	913	913	0
196	20241202	160500	44131468	913	913	913	913	0
197	20241202	160400	44131468	913	913	913	913	0
198	20241202	160300	44131468	913	913	913	913	0
199	20241202	160200	44131468	913	913	913	913	0
200	20241202	160100	44131468	913	913	913	913	0
201	20241202	160000	44131468	913	913	913	913	0
202	20241202	155900	44131468	913	913	913	913	0
203	20241202	155800	44131468	913	913	913	913	0
204	20241202	155700	44131468	913	913	913	913	0
205	20241202	155600	44131468	913	913	913	913	0
206	20241202	155500	44131468	913	913	913	913	0
207	20241202	155400	44131468	913	913	913	913	0
208	20241202	155300	44131468	913	913	913	913	0
209	20241202	155200	44131468	913	913	913	913	0
210	20241202	155100	44131468	913	913	913	913	0
211	20241202	155000	44131468	913	913	913	913	0
212	20241202	154900	44131468	913	913	913	913	1087
213	20241202	154800	44131468	913	913	913	913	0
214	20241202	154700	44131468	913	913	913	913	0
215	20241202	154600	44131468	913	913	913	913	0
216	20241202	154500	44131468	913	913	913	913	0
217	20241202	154400	44131468	913	913	913	913	0
218	20241202	154300	44131468	913	913	913	913	0
219	20241202	154200	44131468	913	913	913	913	0
220	20241202	154100	44131468	913	913	913	913	0
221	20241202	154000	44131468	913	913	913	913	0
222	20241202	153900	44131468	913	913	913	913	0
223	20241202	153800	44131468	913	913	913	913	0
224	20241202	153700	44131468	913	913	913	913	0
225	20241202	153600	44131468	913	913	913	913	0
226	20241202	153500	44131468	913	913	913	913	0
227	20241202	153400	44131468	913	913	913	913	0
228	20241202	153300	44131468	913	913	913	913	0
229	20241202	153200	44131468	913	913	913	913	0
230	20241202	153100	44131468	913	913	913	913	0
231	20241202	153000	44131468	913	913	913	913	1087
232	20241202	152900	43139037	913	913	913	913	0
233	20241202	152800	43139037	913	913	913	913	0
234	20241202	152700	43139037	913	913	913	913	0
235	20241202	152600	43139037	913	913	913	913	0
236	20241202	152500	43139037	913	913	913	913	0
237	20241202	152400	43139037	913	913	913	913	0
238	20241202	152300	43139037	913	913	913	913	0
239	20241202	152200	43139037	913	913	913	913	0
240	20241202	152100	43139037	913	913	913	913	0
241	20241202	152000	43139037	913	913	913	913	0
242	20241202	151900	43139037	913	914	914	913	878
243	20241202	151800	42337165	914	914	914	914	5
244	20241202	151700	42332595	914	914	914	914	0
245	20241202	151600	42332595	914	915	915	914	173
246	20241202	151500	42174338	914	914	914	914	0
247	20241202	151400	42174338	914	914	914	914	0
248	20241202	151300	42174338	914	914	914	913	52
249	20241202	151200	42126849	913	913	913	913	39
250	20241202	151100	42091242	914	914	914	914	44
251	20241202	151000	42051026	914	914	914	914	730
252	20241202	150900	41383806	919	919	919	919	0
253	20241202	150800	41383806	919	919	919	919	0
254	20241202	150700	41383806	919	914	919	914	1010
255	20241202	150600	40460616	914	914	914	914	0
256	20241202	150500	40460616	914	914	914	914	0
257	20241202	150400	40460616	914	914	914	914	0
258	20241202	150300	40460616	914	914	914	914	0
259	20241202	150200	40460616	914	914	914	914	0
260	20241202	150100	40460616	914	914	914	914	0
261	20241202	150000	40460616	914	914	914	914	0
262	20241202	145900	40460616	914	914	914	914	0
263	20241202	145800	40460616	914	914	914	914	0
264	20241202	145700	40460616	914	914	914	914	10
265	20241202	145600	40451476	920	920	920	920	0
266	20241202	145500	40451476	920	920	920	920	0
267	20241202	145400	40451476	920	920	920	920	0
268	20241202	145300	40451476	920	920	920	920	0
269	20241202	145200	40451476	920	920	920	920	0
270	20241202	145100	40451476	920	920	920	920	0
271	20241202	145000	40451476	920	920	920	920	0
272	20241202	144900	40451476	920	920	920	920	0
273	20241202	144800	40451476	920	920	920	920	0
274	20241202	144700	40451476	920	920	920	920	0
275	20241202	144600	40451476	920	914	920	914	21
276	20241202	144500	40432276	920	920	920	920	0
277	20241202	144400	40432276	920	920	920	920	0
278	20241202	144300	40432276	920	920	920	920	0
279	20241202	144200	40432276	920	920	920	920	0
280	20241202	144100	40432276	920	920	920	920	0
281	20241202	144000	40432276	920	920	920	920	0
282	20241202	143900	40432276	920	920	920	920	0
283	20241202	143800	40432276	920	920	920	920	0
284	20241202	143700	40432276	920	914	920	914	383
285	20241202	143600	40082208	914	915	915	914	1834
286	20241202	143500	38404840	915	915	915	915	0
287	20241202	143400	38404840	915	915	915	915	0
288	20241202	143300	38404840	915	915	915	915	0
289	20241202	143200	38404840	915	915	915	915	2
290	20241202	143100	38403010	915	915	915	915	0
291	20241202	143000	38403010	915	915	915	915	0
292	20241202	142900	38403010	915	915	915	915	0
293	20241202	142800	38403010	915	915	915	915	0
294	20241202	142700	38403010	915	915	915	915	0
295	20241202	142600	38403010	915	915	915	915	94
296	20241202	142500	38317000	915	916	916	915	1285
297	20241202	142400	37141022	915	915	915	915	0
298	20241202	142300	37141022	915	915	915	915	0
299	20241202	142200	37141022	915	915	915	915	0
300	20241202	142100	37141022	915	915	915	915	0
301	20241202	142000	37141022	915	915	915	915	11
302	20241202	141900	37130957	920	920	920	920	0
303	20241202	141800	37130957	920	920	920	920	1
304	20241202	141700	37130037	920	920	920	920	4
305	20241202	141600	37126357	920	920	920	920	0
306	20241202	141500	37126357	920	920	920	920	0
307	20241202	141400	37126357	920	920	920	920	10
308	20241202	141300	37117157	916	916	916	916	0
309	20241202	141200	37117157	916	916	916	916	0
310	20241202	141100	37117157	916	916	916	916	0
311	20241202	141000	37117157	916	916	916	916	1000
312	20241202	140900	36201157	921	921	921	921	0
313	20241202	140800	36201157	921	921	921	921	0
314	20241202	140700	36201157	921	921	921	921	10
315	20241202	140600	36191947	920	920	920	920	0
316	20241202	140500	36191947	920	920	920	920	0
317	20241202	140400	36191947	920	920	920	920	0
318	20241202	140300	36191947	920	920	920	920	0
319	20241202	140200	36191947	920	920	920	920	0
320	20241202	140100	36191947	920	920	920	920	0
321	20241202	140000	36191947	920	920	920	920	0
322	20241202	135900	36191947	920	920	920	920	0
323	20241202	135800	36191947	920	920	920	920	0
324	20241202	135700	36191947	920	920	920	920	0
325	20241202	135600	36191947	920	920	920	920	0
326	20241202	135500	36191947	920	920	920	920	55
327	20241202	135400	36141347	920	920	920	920	0
328	20241202	135300	36141347	920	920	920	920	0
329	20241202	135200	36141347	920	920	920	920	60
330	20241202	135100	36086147	920	920	920	920	66
331	20241202	135000	36025427	920	920	920	920	0
332	20241202	134900	36025427	920	920	920	920	0
333	20241202	134800	36025427	920	920	920	920	0
334	20241202	134700	36025427	920	920	920	920	0
335	20241202	134600	36025427	920	920	920	920	0
336	20241202	134500	36025427	920	920	920	920	0
337	20241202	134400	36025427	920	920	920	920	1
338	20241202	134300	36024507	915	920	920	915	34
339	20241202	134200	35993232	920	920	920	920	200
340	20241202	134100	35809232	922	922	922	922	0
341	20241202	134000	35809232	922	922	922	922	0
342	20241202	133900	35809232	922	922	922	922	0
343	20241202	133800	35809232	922	922	922	922	0
344	20241202	133700	35809232	922	922	922	922	0
345	20241202	133600	35809232	922	922	922	922	0
346	20241202	133500	35809232	922	922	922	922	0
347	20241202	133400	35809232	922	922	922	922	0
348	20241202	133300	35809232	922	922	922	922	0
349	20241202	133200	35809232	922	922	922	922	0
350	20241202	133100	35809232	922	922	922	922	0
351	20241202	133000	35809232	922	922	922	922	0
352	20241202	132900	35809232	922	922	922	922	0
353	20241202	132800	35809232	922	922	922	922	0
354	20241202	132700	35809232	922	922	922	922	0
355	20241202	132600	35809232	922	922	922	922	0
356	20241202	132500	35809232	922	922	922	922	0
357	20241202	132400	35809232	922	922	922	922	0
358	20241202	132300	35809232	922	922	922	922	0
359	20241202	132200	35809232	922	922	922	922	1
360	20241202	132100	35808310	915	915	915	915	0
361	20241202	132000	35808310	915	917	917	915	1485
362	20241202	131900	34449049	917	917	917	917	0
363	20241202	131800	34449049	917	917	917	917	0
364	20241202	131700	34449049	917	917	917	917	0
365	20241202	131600	34449049	917	917	917	917	0
366	20241202	131500	34449049	917	917	917	917	0
367	20241202	131400	34449049	917	917	917	917	0
368	20241202	131300	34449049	917	917	917	917	0
369	20241202	131200	34449049	917	917	917	917	0
370	20241202	131100	34449049	917	917	917	917	0
371	20241202	131000	34449049	917	917	917	917	0
372	20241202	130900	34449049	917	920	920	917	2
373	20241202	130800	34447212	923	923	923	923	0
374	20241202	130700	34447212	923	923	923	923	0
375	20241202	130600	34447212	923	923	923	923	0
376	20241202	130500	34447212	923	923	923	923	0
377	20241202	130400	34447212	923	923	923	923	0
378	20241202	130300	34447212	923	923	923	923	0
379	20241202	130200	34447212	923	923	923	923	0
380	20241202	130100	34447212	923	923	923	923	0
381	20241202	130000	34447212	923	923	923	923	0
382	20241202	125900	34447212	923	923	923	923	0
383	20241202	125800	34447212	923	923	923	923	0
384	20241202	125700	34447212	923	923	923	923	0
385	20241202	125600	34447212	923	923	923	923	0
386	20241202	125500	34447212	923	923	923	923	0
387	20241202	125400	34447212	923	923	923	923	2
388	20241202	125300	34445366	923	923	923	923	0
389	20241202	125200	34445366	923	923	923	923	287
390	20241202	125100	34180465	923	923	923	923	2
391	20241202	125000	34178619	923	923	923	923	0
392	20241202	124900	34178619	923	923	923	923	59
393	20241202	124800	34124162	923	923	923	923	0
394	20241202	124700	34124162	923	923	923	923	0
395	20241202	124600	34124162	923	923	923	923	0
396	20241202	124500	34124162	923	923	923	923	109
397	20241202	124400	34023555	923	923	923	923	0
398	20241202	124300	34023555	923	923	923	923	0
399	20241202	124200	34023555	923	923	923	923	122
400	20241202	124100	33910949	923	923	923	923	2
401	20241202	124000	33909103	923	923	923	923	0
402	20241202	123900	33909103	923	923	923	923	0
403	20241202	123800	33909103	923	923	923	923	0
404	20241202	123700	33909103	923	923	923	923	0
405	20241202	123600	33909103	923	923	923	923	0
406	20241202	123500	33909103	923	923	923	923	25
407	20241202	123400	33886028	923	923	923	923	134
408	20241202	123300	33762346	923	923	923	923	170
409	20241202	123200	33605436	923	923	923	923	220
410	20241202	123100	33402376	923	923	923	923	355
411	20241202	123000	33074711	923	923	923	923	40
412	20241202	122900	33037791	922	922	922	922	0
413	20241202	122800	33037791	922	922	922	922	0
414	20241202	122700	33037791	922	922	922	922	0
415	20241202	122600	33037791	922	922	922	922	0
416	20241202	122500	33037791	922	922	922	922	33
417	20241202	122400	33007365	923	923	923	923	1
418	20241202	122300	33006442	922	922	922	922	0
419	20241202	122200	33006442	922	922	922	922	0
420	20241202	122100	33006442	922	922	922	922	0
421	20241202	122000	33006442	922	922	922	922	0
422	20241202	121900	33006442	922	922	922	922	0
423	20241202	121800	33006442	922	922	922	922	0
424	20241202	121700	33006442	922	922	922	922	0
425	20241202	121600	33006442	922	922	922	922	0
426	20241202	121500	33006442	922	922	922	922	0
427	20241202	121400	33006442	922	922	922	922	0
428	20241202	121300	33006442	922	922	922	922	0
429	20241202	121200	33006442	922	922	922	922	0
430	20241202	121100	33006442	922	922	922	922	0
431	20241202	121000	33006442	922	922	922	922	50
432	20241202	120900	32960342	922	922	922	922	216
433	20241202	120800	32761190	922	922	922	922	0
434	20241202	120700	32761190	922	920	922	920	1960
435	20241202	120600	30956139	917	917	917	917	0
436	20241202	120500	30956139	917	917	917	917	1
437	20241202	120400	30955222	920	920	920	920	0
438	20241202	120300	30955222	920	919	920	919	422
439	20241202	120200	30567172	915	915	915	915	0
440	20241202	120100	30567172	915	915	915	915	0
441	20241202	120000	30567172	915	915	915	915	0
442	20241202	115900	30567172	915	915	915	915	0
443	20241202	115800	30567172	915	915	915	915	0
444	20241202	115700	30567172	915	915	915	915	0
445	20241202	115600	30567172	915	916	916	915	1000
446	20241202	115500	29652047	916	916	916	916	0
447	20241202	115400	29652047	916	916	916	916	0
448	20241202	115300	29652047	916	916	916	916	75
449	20241202	115200	29583347	915	915	915	915	0
450	20241202	115100	29583347	915	915	915	915	0
451	20241202	115000	29583347	915	915	915	915	0
452	20241202	114900	29583347	915	915	915	915	5000
453	20241202	114800	25008347	915	915	915	915	0
454	20241202	114700	25008347	915	915	915	915	0
455	20241202	114600	25008347	915	915	915	915	0
456	20241202	114500	25008347	915	915	915	915	1
457	20241202	114400	25007432	915	915	915	915	0
458	20241202	114300	25007432	915	915	915	915	0
459	20241202	114200	25007432	915	915	915	915	0
460	20241202	114100	25007432	915	915	915	915	0
461	20241202	114000	25007432	915	915	915	915	0
462	20241202	113900	25007432	915	915	915	915	1
463	20241202	113800	25006517	915	915	915	915	53
464	20241202	113700	24958022	919	919	919	919	0
465	20241202	113600	24958022	919	919	919	919	0
466	20241202	113500	24958022	919	919	919	919	0
467	20241202	113400	24958022	919	919	919	919	0
468	20241202	113300	24958022	919	919	919	919	0
469	20241202	113200	24958022	919	919	919	919	0
470	20241202	113100	24958022	919	919	919	919	0
471	20241202	113000	24958022	919	919	919	919	0
472	20241202	112900	24958022	919	919	919	919	0
473	20241202	112800	24958022	919	919	919	919	0
474	20241202	112700	24958022	919	919	919	919	3
475	20241202	112600	24955265	917	917	917	917	0
476	20241202	112500	24955265	917	917	917	917	22
477	20241202	112400	24935091	917	917	917	917	0
478	20241202	112300	24935091	917	917	917	917	545
479	20241202	112200	24435326	917	917	917	917	1045
480	20241202	112100	23477061	917	917	917	917	0
481	20241202	112000	23477061	917	916	917	916	323
482	20241202	111900	23180873	916	916	916	916	1
483	20241202	111800	23179957	916	916	916	916	0
484	20241202	111700	23179957	916	916	916	916	0
485	20241202	111600	23179957	916	916	916	916	4
486	20241202	111500	23176293	915	915	915	915	0
487	20241202	111400	23176293	915	915	915	915	0
488	20241202	111300	23176293	915	915	915	915	0
489	20241202	111200	23176293	915	915	915	915	3
490	20241202	111100	23173548	915	915	915	915	2
491	20241202	111000	23171718	917	915	917	915	14
492	20241202	110900	23158905	915	915	915	915	494
493	20241202	110800	22706895	916	916	916	916	5
494	20241202	110700	22702315	916	916	916	916	144
495	20241202	110600	22570411	916	916	916	916	0
496	20241202	110500	22570411	916	916	916	916	0
497	20241202	110400	22570411	916	916	916	916	0
498	20241202	110300	22570411	916	916	916	916	1
499	20241202	110200	22569495	917	917	917	917	0
500	20241202	110100	22569495	917	917	917	917	0
501	20241202	110000	22569495	917	917	917	917	1000
502	20241202	105900	21652495	917	917	917	917	0
503	20241202	105800	21652495	917	917	917	917	100
504	20241202	105700	21560795	917	917	917	917	0
505	20241202	105600	21560795	917	917	917	917	0
506	20241202	105500	21560795	917	917	917	917	0
507	20241202	105400	21560795	917	917	917	917	0
508	20241202	105300	21560795	917	917	917	917	0
509	20241202	105200	21560795	917	917	917	917	0
510	20241202	105100	21560795	917	917	917	917	0
511	20241202	105000	21560795	917	917	917	917	0
512	20241202	104900	21560795	917	917	917	917	0
513	20241202	104800	21560795	917	917	917	917	0
514	20241202	104700	21560795	917	917	917	917	172
515	20241202	104600	21403071	917	917	917	917	0
516	20241202	104500	21403071	917	917	917	917	28
517	20241202	104400	21377395	918	918	918	918	122
518	20241202	104300	21265399	918	918	918	918	0
519	20241202	104200	21265399	918	921	921	918	78
520	20241202	104100	21193564	921	921	921	921	0
521	20241202	104000	21193564	921	921	921	921	0
522	20241202	103900	21193564	921	921	921	921	0
523	20241202	103800	21193564	921	921	921	921	0
524	20241202	103700	21193564	921	921	921	921	0
525	20241202	103600	21193564	921	921	921	921	0
526	20241202	103500	21193564	921	921	921	921	0
527	20241202	103400	21193564	921	921	921	921	0
528	20241202	103300	21193564	921	921	921	921	0
529	20241202	103200	21193564	921	921	921	921	0
530	20241202	103100	21193564	921	921	921	921	0
531	20241202	103000	21193564	921	921	921	921	86
532	20241202	102900	21114358	921	921	921	921	19
533	20241202	102800	21096859	921	921	921	921	200
534	20241202	102700	20912659	920	920	920	920	246
535	20241202	102600	20686339	913	916	916	913	1045
536	20241202	102500	19731233	916	916	916	916	0
537	20241202	102400	19731233	916	917	917	914	1265
538	20241202	102300	18572499	917	917	917	917	0
539	20241202	102200	18572499	917	921	921	917	94
540	20241202	102100	18485933	921	921	921	921	0
541	20241202	102000	18485933	921	921	921	921	0
542	20241202	101900	18485933	921	921	921	921	0
543	20241202	101800	18485933	921	921	921	921	0
544	20241202	101700	18485933	921	921	921	921	0
545	20241202	101600	18485933	921	921	921	921	0
546	20241202	101500	18485933	921	921	921	921	0
547	20241202	101400	18485933	921	921	921	921	0
548	20241202	101300	18485933	921	922	922	921	661
549	20241202	101200	17876499	922	922	922	922	0
550	20241202	101100	17876499	922	922	922	922	0
551	20241202	101000	17876499	922	923	923	922	3
552	20241202	100900	17873732	933	933	933	933	0
553	20241202	100800	17873732	933	933	933	933	0
554	20241202	100700	17873732	933	933	933	933	0
555	20241202	100600	17873732	933	933	933	933	0
556	20241202	100500	17873732	933	933	933	933	0
557	20241202	100400	17873732	933	933	933	933	1
558	20241202	100300	17872799	922	922	922	922	0
559	20241202	100200	17872799	922	922	922	922	0
560	20241202	100100	17872799	922	922	922	922	1
561	20241202	100000	17871877	934	934	934	934	0
562	20241202	095900	17871877	934	934	934	934	0
563	20241202	095800	17871877	934	934	934	934	0
564	20241202	095700	17871877	934	934	934	934	0
565	20241202	095600	17871877	934	933	934	933	159
566	20241202	095500	17723477	932	932	932	932	418
567	20241202	095400	17333901	934	934	934	934	0
568	20241202	095300	17333901	934	934	934	934	0
569	20241202	095200	17333901	934	934	934	934	2
570	20241202	095100	17332033	934	934	934	934	2
571	20241202	095000	17330165	935	935	935	935	1
572	20241202	094900	17329230	917	917	917	917	0
573	20241202	094800	17329230	917	917	917	917	0
574	20241202	094700	17329230	917	917	917	917	0
575	20241202	094600	17329230	917	917	917	917	0
576	20241202	094500	17329230	917	917	917	917	0
577	20241202	094400	17329230	917	945	945	917	1181
578	20241202	094300	16240037	946	919	946	919	1500
579	20241202	094200	14844388	911	911	911	911	0
580	20241202	094100	14844388	911	912	912	911	2444
581	20241202	094000	12616522	913	922	922	913	2412
582	20241202	093900	10411524	922	922	922	922	0
583	20241202	093800	10411524	922	922	922	922	0
584	20241202	093700	10411524	922	922	922	922	0
585	20241202	093600	10411524	922	922	922	922	0
586	20241202	093500	10411524	922	922	922	922	32
587	20241202	093400	10382020	927	927	927	927	0
588	20241202	093300	10382020	927	927	927	927	0
589	20241202	093200	10382020	927	927	927	927	0
590	20241202	093100	10382020	927	927	927	927	0
591	20241202	093000	10382020	927	927	927	927	10
592	20241202	092900	10372750	916	916	916	916	0
593	20241202	092800	10372750	916	916	916	916	0
594	20241202	092700	10372750	916	918	918	916	1000
595	20241202	092600	9456476	916	916	916	916	0
596	20241202	092500	9456476	916	916	916	916	0
597	20241202	092400	9456476	916	916	916	916	0
598	20241202	092300	9456476	916	916	916	916	0
599	20241202	092200	9456476	916	916	916	916	0
600	20241202	092100	9456476	916	916	916	916	0
601	20241202	092000	9456476	916	916	916	916	10
602	20241202	091900	9447316	912	912	912	912	0
603	20241202	091800	9447316	912	912	912	912	0
604	20241202	091700	9447316	912	912	912	912	0
605	20241202	091600	9447316	912	912	912	912	0
606	20241202	091500	9447316	912	912	912	912	0
607	20241202	091400	9447316	912	912	912	912	0
608	20241202	091300	9447316	912	912	912	912	0
609	20241202	091200	9447316	912	912	912	912	0
610	20241202	091100	9447316	912	912	912	912	0
611	20241202	091000	9447316	912	920	920	911	1667
612	20241202	090900	7922090	917	917	917	917	0
613	20241202	090800	7922090	917	917	917	917	0
614	20241202	090700	7922090	917	917	917	917	1
615	20241202	090600	7921173	938	938	938	938	0
616	20241202	090500	7921173	938	938	938	938	105
617	20241202	090400	7822683	946	946	946	946	0
618	20241202	090300	7822683	946	946	946	946	0
619	20241202	090200	7822683	946	946	946	946	22
620	20241202	090100	7801871	912	947	947	912	253
621	20241202	090000	7570904	908	908	908	908	8338