KissMeData/052900/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	193700	45449326	874	874	874	874	3286
3	20241202	193600	45449326	874	874	874	874	0
4	20241202	193500	45449326	874	874	874	874	0
5	20241202	193400	45449326	874	874	874	874	0
6	20241202	193300	45449326	874	874	874	874	0
7	20241202	193200	45449326	874	874	874	874	0
8	20241202	193100	45449326	874	874	874	874	0
9	20241202	193000	45449326	874	874	874	874	0
10	20241202	192900	45449326	874	874	874	874	0
11	20241202	192800	45449326	874	874	874	874	0
12	20241202	192700	45449326	874	874	874	874	0
13	20241202	192600	45449326	874	874	874	874	0
14	20241202	192500	45449326	874	874	874	874	0
15	20241202	192400	45449326	874	874	874	874	0
16	20241202	192300	45449326	874	874	874	874	0
17	20241202	192200	45449326	874	874	874	874	0
18	20241202	192100	45449326	874	874	874	874	0
19	20241202	192000	45449326	874	874	874	874	0
20	20241202	191900	45449326	874	874	874	874	0
21	20241202	191800	45449326	874	874	874	874	0
22	20241202	191700	45449326	874	874	874	874	0
23	20241202	191600	45449326	874	874	874	874	0
24	20241202	191500	45449326	874	874	874	874	0
25	20241202	191400	45449326	874	874	874	874	0
26	20241202	191300	45449326	874	874	874	874	0
27	20241202	191200	45449326	874	874	874	874	0
28	20241202	191100	45449326	874	874	874	874	0
29	20241202	191000	45449326	874	874	874	874	0
30	20241202	190900	45449326	874	874	874	874	0
31	20241202	190800	45449326	874	874	874	874	0
32	20241202	190700	45449326	874	874	874	874	3286
33	20241202	190600	45449326	874	874	874	874	0
34	20241202	190500	45449326	874	874	874	874	0
35	20241202	190400	45449326	874	874	874	874	0
36	20241202	190300	45449326	874	874	874	874	0
37	20241202	190200	45449326	874	874	874	874	0
38	20241202	190100	45449326	874	874	874	874	0
39	20241202	190000	45449326	874	874	874	874	0
40	20241202	185900	45449326	874	874	874	874	0
41	20241202	185800	45449326	874	874	874	874	0
42	20241202	185700	45449326	874	874	874	874	0
43	20241202	185600	45449326	874	874	874	874	0
44	20241202	185500	45449326	874	874	874	874	0
45	20241202	185400	45449326	874	874	874	874	0
46	20241202	185300	45449326	874	874	874	874	0
47	20241202	185200	45449326	874	874	874	874	0
48	20241202	185100	45449326	874	874	874	874	0
49	20241202	185000	45449326	874	874	874	874	0
50	20241202	184900	45449326	874	874	874	874	0
51	20241202	184800	45449326	874	874	874	874	0
52	20241202	184700	45449326	874	874	874	874	0
53	20241202	184600	45449326	874	874	874	874	0
54	20241202	184500	45449326	874	874	874	874	0
55	20241202	184400	45449326	874	874	874	874	0
56	20241202	184300	45449326	874	874	874	874	0
57	20241202	184200	45449326	874	874	874	874	0
58	20241202	184100	45449326	874	874	874	874	0
59	20241202	184000	45449326	874	874	874	874	0
60	20241202	183900	45449326	874	874	874	874	0
61	20241202	183800	45449326	874	874	874	874	0
62	20241202	183700	45449326	874	874	874	874	3286
63	20241202	183600	45449326	874	874	874	874	0
64	20241202	183500	45449326	874	874	874	874	0
65	20241202	183400	45449326	874	874	874	874	0
66	20241202	183300	45449326	874	874	874	874	0
67	20241202	183200	45449326	874	874	874	874	0
68	20241202	183100	45449326	874	874	874	874	0
69	20241202	183000	45449326	874	874	874	874	0
70	20241202	182900	45449326	874	874	874	874	0
71	20241202	182800	45449326	874	874	874	874	0
72	20241202	182700	45449326	874	874	874	874	0
73	20241202	182600	45449326	874	874	874	874	0
74	20241202	182500	45449326	874	874	874	874	0
75	20241202	182400	45449326	874	874	874	874	0
76	20241202	182300	45449326	874	874	874	874	0
77	20241202	182200	45449326	874	874	874	874	0
78	20241202	182100	45449326	874	874	874	874	0
79	20241202	182000	45449326	874	874	874	874	0
80	20241202	181900	45449326	874	874	874	874	0
81	20241202	181800	45449326	874	874	874	874	0
82	20241202	181700	45449326	874	874	874	874	0
83	20241202	181600	45449326	874	874	874	874	0
84	20241202	181500	45449326	874	874	874	874	0
85	20241202	181400	45449326	874	874	874	874	0
86	20241202	181300	45449326	874	874	874	874	0
87	20241202	181200	45449326	874	874	874	874	0
88	20241202	181100	45449326	874	874	874	874	0
89	20241202	181000	45449326	874	874	874	874	0
90	20241202	180900	45449326	874	874	874	874	0
91	20241202	180800	45449326	874	874	874	874	0
92	20241202	180700	45449326	874	874	874	874	3286
93	20241202	180600	45449326	874	874	874	874	0
94	20241202	180500	45449326	874	874	874	874	0
95	20241202	180400	45449326	874	874	874	874	0
96	20241202	180300	45449326	874	874	874	874	0
97	20241202	180200	45449326	874	874	874	874	0
98	20241202	180100	45449326	874	874	874	874	0
99	20241202	180000	45449326	874	874	874	874	0
100	20241202	175900	45449326	874	874	874	874	0
101	20241202	175800	45449326	874	874	874	874	0
102	20241202	175700	45449326	874	874	874	874	0
103	20241202	175600	45449326	874	874	874	874	0
104	20241202	175500	45449326	874	874	874	874	0
105	20241202	175400	45449326	874	874	874	874	0
106	20241202	175300	45449326	874	874	874	874	0
107	20241202	175200	45449326	874	874	874	874	0
108	20241202	175100	45449326	874	874	874	874	0
109	20241202	175000	45449326	874	874	874	874	0
110	20241202	174900	45449326	874	874	874	874	0
111	20241202	174800	45449326	874	874	874	874	0
112	20241202	174700	45449326	874	874	874	874	0
113	20241202	174600	45449326	874	874	874	874	0
114	20241202	174500	45449326	874	874	874	874	0
115	20241202	174400	45449326	874	874	874	874	0
116	20241202	174300	45449326	874	874	874	874	0
117	20241202	174200	45449326	874	874	874	874	0
118	20241202	174100	45449326	874	874	874	874	0
119	20241202	174000	45449326	874	874	874	874	0
120	20241202	173900	45449326	874	874	874	874	0
121	20241202	173800	45449326	874	874	874	874	0
122	20241202	173700	45449326	874	874	874	874	3286
123	20241202	173600	45449326	874	874	874	874	0
124	20241202	173500	45449326	874	874	874	874	0
125	20241202	173400	45449326	874	874	874	874	0
126	20241202	173300	45449326	874	874	874	874	0
127	20241202	173200	45449326	874	874	874	874	0
128	20241202	173100	45449326	874	874	874	874	0
129	20241202	173000	45449326	874	874	874	874	0
130	20241202	172900	45449326	874	874	874	874	0
131	20241202	172800	45449326	874	874	874	874	0
132	20241202	172700	45449326	874	874	874	874	0
133	20241202	172600	45449326	874	874	874	874	0
134	20241202	172500	45449326	874	874	874	874	0
135	20241202	172400	45449326	874	874	874	874	0
136	20241202	172300	45449326	874	874	874	874	0
137	20241202	172200	45449326	874	874	874	874	0
138	20241202	172100	45449326	874	874	874	874	0
139	20241202	172000	45449326	874	874	874	874	0
140	20241202	171900	45449326	874	874	874	874	0
141	20241202	171800	45449326	874	874	874	874	0
142	20241202	171700	45449326	874	874	874	874	0
143	20241202	171600	45449326	874	874	874	874	0
144	20241202	171500	45449326	874	874	874	874	0
145	20241202	171400	45449326	874	874	874	874	0
146	20241202	171300	45449326	874	874	874	874	0
147	20241202	171200	45449326	874	874	874	874	0
148	20241202	171100	45449326	874	874	874	874	0
149	20241202	171000	45449326	874	874	874	874	0
150	20241202	170900	45449326	874	874	874	874	0
151	20241202	170800	45449326	874	874	874	874	0
152	20241202	170700	45449326	874	874	874	874	3286
153	20241202	170600	45449326	874	874	874	874	0
154	20241202	170500	45449326	874	874	874	874	0
155	20241202	170400	45449326	874	874	874	874	0
156	20241202	170300	45449326	874	874	874	874	0
157	20241202	170200	45449326	874	874	874	874	0
158	20241202	170100	45449326	874	874	874	874	0
159	20241202	170000	45449326	874	874	874	874	0
160	20241202	165900	45449326	874	874	874	874	0
161	20241202	165800	45449326	874	874	874	874	0
162	20241202	165700	45449326	874	874	874	874	0
163	20241202	165600	45449326	874	874	874	874	0
164	20241202	165500	45449326	874	874	874	874	0
165	20241202	165400	45449326	874	874	874	874	0
166	20241202	165300	45449326	874	874	874	874	0
167	20241202	165200	45449326	874	874	874	874	0
168	20241202	165100	45449326	874	874	874	874	0
169	20241202	165000	45449326	874	874	874	874	0
170	20241202	164900	45449326	874	874	874	874	0
171	20241202	164800	45449326	874	874	874	874	0
172	20241202	164700	45449326	874	874	874	874	0
173	20241202	164600	45449326	874	874	874	874	0
174	20241202	164500	45449326	874	874	874	874	0
175	20241202	164400	45449326	874	874	874	874	0
176	20241202	164300	45449326	874	874	874	874	0
177	20241202	164200	45449326	874	874	874	874	0
178	20241202	164100	45449326	874	874	874	874	0
179	20241202	164000	45449326	874	874	874	874	0
180	20241202	163900	45449326	874	874	874	874	0
181	20241202	163800	45449326	874	874	874	874	0
182	20241202	163700	45449326	874	874	874	874	3286
183	20241202	163600	45449326	874	874	874	874	0
184	20241202	163500	45449326	874	874	874	874	0
185	20241202	163400	45449326	874	874	874	874	0
186	20241202	163300	45449326	874	874	874	874	0
187	20241202	163200	45449326	874	874	874	874	0
188	20241202	163100	45449326	874	874	874	874	0
189	20241202	163000	45449326	874	874	874	874	0
190	20241202	162900	45449326	874	874	874	874	0
191	20241202	162800	45449326	874	874	874	874	0
192	20241202	162700	45449326	874	874	874	874	0
193	20241202	162600	45449326	874	874	874	874	0
194	20241202	162500	45449326	874	874	874	874	0
195	20241202	162400	45449326	874	874	874	874	0
196	20241202	162300	45449326	874	874	874	874	0
197	20241202	162200	45449326	874	874	874	874	0
198	20241202	162100	45449326	874	874	874	874	0
199	20241202	162000	45449326	874	874	874	874	0
200	20241202	161900	45449326	874	874	874	874	0
201	20241202	161800	45449326	874	874	874	874	0
202	20241202	161700	45449326	874	874	874	874	0
203	20241202	161600	45449326	874	874	874	874	0
204	20241202	161500	45449326	874	874	874	874	0
205	20241202	161400	45449326	874	874	874	874	0
206	20241202	161300	45449326	874	874	874	874	0
207	20241202	161200	45449326	874	874	874	874	0
208	20241202	161100	45449326	874	874	874	874	0
209	20241202	161000	45449326	874	874	874	874	0
210	20241202	160900	45449326	874	874	874	874	0
211	20241202	160800	45449326	874	874	874	874	0
212	20241202	160700	45449326	874	874	874	874	3286
213	20241202	160600	45449326	874	874	874	874	0
214	20241202	160500	45449326	874	874	874	874	0
215	20241202	160400	45449326	874	874	874	874	0
216	20241202	160300	45449326	874	874	874	874	0
217	20241202	160200	45449326	874	874	874	874	0
218	20241202	160100	45449326	874	874	874	874	0
219	20241202	160000	45449326	874	874	874	874	0
220	20241202	155900	45449326	874	874	874	874	0
221	20241202	155800	45449326	874	874	874	874	0
222	20241202	155700	45449326	874	874	874	874	0
223	20241202	155600	45449326	874	874	874	874	0
224	20241202	155500	45449326	874	874	874	874	0
225	20241202	155400	45449326	874	874	874	874	0
226	20241202	155300	45449326	874	874	874	874	0
227	20241202	155200	45449326	874	874	874	874	0
228	20241202	155100	45449326	874	874	874	874	0
229	20241202	155000	45449326	874	874	874	874	0
230	20241202	154900	45449326	874	874	874	874	0
231	20241202	154800	45449326	874	874	874	874	0
232	20241202	154700	45449326	874	874	874	874	0
233	20241202	154600	45449326	874	874	874	874	0
234	20241202	154500	45449326	874	874	874	874	0
235	20241202	154400	45449326	874	874	874	874	0
236	20241202	154300	45449326	874	874	874	874	0
237	20241202	154200	45449326	874	874	874	874	0
238	20241202	154100	45449326	874	874	874	874	0
239	20241202	154000	45449326	874	874	874	874	0
240	20241202	153900	45449326	874	874	874	874	0
241	20241202	153800	45449326	874	874	874	874	0
242	20241202	153700	45449326	874	874	874	874	3286
243	20241202	153600	45449326	874	874	874	874	0
244	20241202	153500	45449326	874	874	874	874	0
245	20241202	153400	45449326	874	874	874	874	0
246	20241202	153300	45449326	874	874	874	874	0
247	20241202	153200	45449326	874	874	874	874	0
248	20241202	153100	45449326	874	874	874	874	0
249	20241202	153000	45449326	874	874	874	874	3286
250	20241202	152900	42577362	882	882	882	882	0
251	20241202	152800	42577362	882	882	882	882	0
252	20241202	152700	42577362	882	882	882	882	0
253	20241202	152600	42577362	882	882	882	882	0
254	20241202	152500	42577362	882	882	882	882	0
255	20241202	152400	42577362	882	882	882	882	0
256	20241202	152300	42577362	882	882	882	882	0
257	20241202	152200	42577362	882	882	882	882	0
258	20241202	152100	42577362	882	882	882	882	0
259	20241202	152000	42577362	882	882	882	882	0
260	20241202	151900	42577362	882	879	882	874	138
261	20241202	151800	42456619	875	875	875	875	121
262	20241202	151700	42350744	880	880	880	880	0
263	20241202	151600	42350744	880	880	880	880	0
264	20241202	151500	42350744	880	880	880	880	0
265	20241202	151400	42350744	880	880	880	880	0
266	20241202	151300	42350744	880	880	880	880	0
267	20241202	151200	42350744	880	880	880	880	1
268	20241202	151100	42349864	876	880	880	876	18
269	20241202	151000	42334066	876	879	880	876	22
270	20241202	150900	42314760	876	880	881	876	2024
271	20241202	150800	40541606	877	880	881	877	34
272	20241202	150700	40511732	877	882	882	877	22
273	20241202	150600	40492393	882	882	882	882	0
274	20241202	150500	40492393	882	882	882	882	0
275	20241202	150400	40492393	882	883	883	878	5
276	20241202	150300	40487990	878	877	883	877	31
277	20241202	150200	40460716	876	876	876	876	0
278	20241202	150100	40460716	876	876	876	876	0
279	20241202	150000	40460716	876	878	881	876	1090
280	20241202	145900	39505718	883	877	883	877	185
281	20241202	145800	39343216	877	877	877	877	0
282	20241202	145700	39343216	877	877	877	877	0
283	20241202	145600	39343216	877	877	877	877	0
284	20241202	145500	39343216	877	877	877	877	0
285	20241202	145400	39343216	877	877	877	877	440
286	20241202	145300	38957336	878	878	878	878	0
287	20241202	145200	38957336	878	878	878	878	0
288	20241202	145100	38957336	878	878	878	878	0
289	20241202	145000	38957336	878	881	881	878	379
290	20241202	144900	38623440	881	882	882	881	400
291	20241202	144800	38271039	884	884	884	884	0
292	20241202	144700	38271039	884	884	884	884	0
293	20241202	144600	38271039	884	884	884	884	0
294	20241202	144500	38271039	884	884	884	884	0
295	20241202	144400	38271039	884	884	884	884	0
296	20241202	144300	38271039	884	882	884	882	5
297	20241202	144200	38266623	881	881	881	881	0
298	20241202	144100	38266623	881	881	881	881	0
299	20241202	144000	38266623	881	881	881	881	0
300	20241202	143900	38266623	881	882	883	881	17
301	20241202	143800	38251642	883	883	883	883	0
302	20241202	143700	38251642	883	882	883	882	2
303	20241202	143600	38249877	881	882	884	881	64
304	20241202	143500	38193465	881	882	884	881	11
305	20241202	143400	38183751	884	884	884	884	0
306	20241202	143300	38183751	884	884	884	884	0
307	20241202	143200	38183751	884	884	884	884	0
308	20241202	143100	38183751	884	884	884	884	0
309	20241202	143000	38183751	884	884	884	884	0
310	20241202	142900	38183751	884	884	884	884	0
311	20241202	142800	38183751	884	882	884	882	6
312	20241202	142700	38178453	881	882	884	881	10
313	20241202	142600	38169624	884	882	884	881	71
314	20241202	142500	38106975	882	882	882	882	11
315	20241202	142400	38097273	881	881	881	881	0
316	20241202	142300	38097273	881	881	881	881	11
317	20241202	142200	38087582	884	884	884	884	1
318	20241202	142100	38086698	881	878	881	878	4146
319	20241202	142000	34434075	881	881	881	881	0
320	20241202	141900	34434075	881	881	881	881	0
321	20241202	141800	34434075	881	878	881	878	3
322	20241202	141700	34431435	877	877	877	877	0
323	20241202	141600	34431435	877	877	877	877	0
324	20241202	141500	34431435	877	877	881	877	1002
325	20241202	141400	33552677	881	880	881	877	14
326	20241202	141300	33540365	880	877	881	877	5
327	20241202	141200	33535970	877	877	877	877	0
328	20241202	141100	33535970	877	877	877	877	836
329	20241202	141000	32802798	881	881	881	881	0
330	20241202	140900	32802798	881	881	881	881	0
331	20241202	140800	32802798	881	878	881	878	24
332	20241202	140700	32781720	878	878	878	878	8
333	20241202	140600	32774696	878	881	881	878	4
334	20241202	140500	32771181	881	881	881	881	0
335	20241202	140400	32771181	881	881	881	881	0
336	20241202	140300	32771181	881	881	881	881	0
337	20241202	140200	32771181	881	881	881	881	0
338	20241202	140100	32771181	881	881	881	881	0
339	20241202	140000	32771181	881	881	881	881	0
340	20241202	135900	32771181	881	881	881	881	0
341	20241202	135800	32771181	881	881	881	881	0
342	20241202	135700	32771181	881	881	881	881	0
343	20241202	135600	32771181	881	881	881	881	0
344	20241202	135500	32771181	881	881	881	881	15
345	20241202	135400	32757966	881	881	881	881	2
346	20241202	135300	32756204	881	878	881	878	4
347	20241202	135200	32752683	881	878	881	878	3
348	20241202	135100	32750043	877	877	877	877	0
349	20241202	135000	32750043	877	877	877	877	0
350	20241202	134900	32750043	877	877	877	877	0
351	20241202	134800	32750043	877	879	879	877	1000
352	20241202	134700	31871770	881	881	881	881	0
353	20241202	134600	31871770	881	881	881	881	0
354	20241202	134500	31871770	881	881	881	881	0
355	20241202	134400	31871770	881	881	881	881	0
356	20241202	134300	31871770	881	880	881	880	8
357	20241202	134200	31864727	879	879	879	879	3
358	20241202	134100	31862090	879	880	881	879	71
359	20241202	134000	31799675	880	881	881	880	2
360	20241202	133900	31797914	881	880	881	880	1048
361	20241202	133800	30874630	881	881	881	881	0
362	20241202	133700	30874630	881	881	881	881	0
363	20241202	133600	30874630	881	881	881	881	0
364	20241202	133500	30874630	881	880	881	880	1001
365	20241202	133400	29992750	881	881	881	881	0
366	20241202	133300	29992750	881	881	881	881	0
367	20241202	133200	29992750	881	881	881	881	0
368	20241202	133100	29992750	881	880	881	878	1011
369	20241202	133000	29104087	881	880	881	879	9
370	20241202	132900	29096169	880	879	880	879	2
371	20241202	132800	29094410	879	879	879	879	0
372	20241202	132700	29094410	879	881	881	879	3615
373	20241202	132600	25909768	881	881	881	881	0
374	20241202	132500	25909768	881	881	881	881	2216
375	20241202	132400	23957472	884	884	884	884	0
376	20241202	132300	23957472	884	882	884	882	508
377	20241202	132200	23509408	884	883	884	883	8
378	20241202	132100	23502340	884	884	884	884	0
379	20241202	132000	23502340	884	884	884	884	0
380	20241202	131900	23502340	884	884	884	884	0
381	20241202	131800	23502340	884	884	884	884	0
382	20241202	131700	23502340	884	882	884	882	2
383	20241202	131600	23500574	882	882	882	882	0
384	20241202	131500	23500574	882	882	882	882	0
385	20241202	131400	23500574	882	882	882	882	0
386	20241202	131300	23500574	882	882	882	882	1
387	20241202	131200	23499692	884	882	884	882	2
388	20241202	131100	23497926	883	883	883	883	0
389	20241202	131000	23497926	883	883	883	883	0
390	20241202	130900	23497926	883	883	883	883	0
391	20241202	130800	23497926	883	882	883	882	1432
392	20241202	130700	22234901	882	882	882	882	0
393	20241202	130600	22234901	882	882	882	882	33
394	20241202	130500	22205795	882	882	882	882	0
395	20241202	130400	22205795	882	882	882	882	0
396	20241202	130300	22205795	882	882	882	882	0
397	20241202	130200	22205795	882	882	882	882	0
398	20241202	130100	22205795	882	882	882	882	1
399	20241202	130000	22204913	883	883	883	883	0
400	20241202	125900	22204913	883	883	883	883	1
401	20241202	125800	22204030	883	883	883	883	0
402	20241202	125700	22204030	883	883	883	883	0
403	20241202	125600	22204030	883	883	883	883	0
404	20241202	125500	22204030	883	883	883	883	9
405	20241202	125400	22196083	883	883	883	883	3
406	20241202	125300	22193434	883	883	883	883	0
407	20241202	125200	22193434	883	883	883	883	0
408	20241202	125100	22193434	883	883	883	883	1
409	20241202	125000	22192551	883	883	883	883	0
410	20241202	124900	22192551	883	883	883	883	0
411	20241202	124800	22192551	883	883	883	883	0
412	20241202	124700	22192551	883	883	883	883	0
413	20241202	124600	22192551	883	883	883	883	1
414	20241202	124500	22191668	882	882	882	882	2475
415	20241202	124400	20008718	884	884	884	884	0
416	20241202	124300	20008718	884	884	884	884	0
417	20241202	124200	20008718	884	884	884	884	0
418	20241202	124100	20008718	884	882	884	882	2001
419	20241202	124000	18243834	882	882	882	882	72
420	20241202	123900	18180330	881	881	881	881	0
421	20241202	123800	18180330	881	881	881	881	0
422	20241202	123700	18180330	881	881	881	881	0
423	20241202	123600	18180330	881	881	881	881	1826
424	20241202	123500	16571624	881	881	881	881	500
425	20241202	123400	16131124	881	881	881	881	0
426	20241202	123300	16131124	881	881	881	881	1
427	20241202	123200	16130243	881	881	881	881	0
428	20241202	123100	16130243	881	881	881	881	0
429	20241202	123000	16130243	881	881	881	881	0
430	20241202	122900	16130243	881	881	881	881	0
431	20241202	122800	16130243	881	881	881	881	1
432	20241202	122700	16129362	881	881	881	881	0
433	20241202	122600	16129362	881	881	881	881	0
434	20241202	122500	16129362	881	881	881	881	0
435	20241202	122400	16129362	881	881	881	881	0
436	20241202	122300	16129362	881	881	881	881	0
437	20241202	122200	16129362	881	881	881	881	0
438	20241202	122100	16129362	881	881	881	881	65
439	20241202	122000	16072097	882	882	882	882	100
440	20241202	121900	15983897	881	881	881	881	0
441	20241202	121800	15983897	881	881	881	881	0
442	20241202	121700	15983897	881	881	881	881	0
443	20241202	121600	15983897	881	881	881	881	1
444	20241202	121500	15983016	881	881	881	881	0
445	20241202	121400	15983016	881	881	881	881	0
446	20241202	121300	15983016	881	881	881	881	1
447	20241202	121200	15982135	882	882	882	882	0
448	20241202	121100	15982135	882	882	882	882	0
449	20241202	121000	15982135	882	882	882	882	0
450	20241202	120900	15982135	882	882	882	882	0
451	20241202	120800	15982135	882	882	882	882	12
452	20241202	120700	15971551	881	881	881	881	0
453	20241202	120600	15971551	881	881	881	881	1
454	20241202	120500	15970670	882	882	882	882	325
455	20241202	120400	15684020	884	883	884	883	54
456	20241202	120300	15636285	884	882	884	882	55
457	20241202	120200	15587773	881	881	881	881	0
458	20241202	120100	15587773	881	881	881	881	1
459	20241202	120000	15586892	881	881	881	881	0
460	20241202	115900	15586892	881	881	881	881	0
461	20241202	115800	15586892	881	881	881	881	0
462	20241202	115700	15586892	881	881	881	881	0
463	20241202	115600	15586892	881	881	881	881	0
464	20241202	115500	15586892	881	881	881	881	0
465	20241202	115400	15586892	881	881	881	881	0
466	20241202	115300	15586892	881	881	881	881	0
467	20241202	115200	15586892	881	881	881	881	0
468	20241202	115100	15586892	881	881	881	881	0
469	20241202	115000	15586892	881	881	881	881	0
470	20241202	114900	15586892	881	881	881	881	0
471	20241202	114800	15586892	881	881	881	881	2
472	20241202	114700	15585130	882	882	882	882	0
473	20241202	114600	15585130	882	882	882	882	0
474	20241202	114500	15585130	882	882	882	882	1
475	20241202	114400	15584248	881	881	881	881	0
476	20241202	114300	15584248	881	881	881	881	0
477	20241202	114200	15584248	881	881	881	881	0
478	20241202	114100	15584248	881	881	881	881	0
479	20241202	114000	15584248	881	881	881	881	0
480	20241202	113900	15584248	881	881	881	881	0
481	20241202	113800	15584248	881	881	881	881	0
482	20241202	113700	15584248	881	881	881	881	0
483	20241202	113600	15584248	881	881	881	881	0
484	20241202	113500	15584248	881	881	881	881	0
485	20241202	113400	15584248	881	878	881	878	8
486	20241202	113300	15577203	882	882	882	882	0
487	20241202	113200	15577203	882	882	882	882	0
488	20241202	113100	15577203	882	882	882	882	0
489	20241202	113000	15577203	882	877	882	877	2
490	20241202	112900	15575444	878	877	878	877	45
491	20241202	112800	15535978	877	877	877	877	1
492	20241202	112700	15535101	881	881	881	881	1
493	20241202	112600	15534220	877	877	877	877	1
494	20241202	112500	15533343	878	878	878	878	0
495	20241202	112400	15533343	878	878	879	878	31
496	20241202	112300	15506124	881	877	881	877	2
497	20241202	112200	15504366	877	877	881	877	26
498	20241202	112100	15481560	876	876	876	876	1
499	20241202	112000	15480684	882	882	882	882	0
500	20241202	111900	15480684	882	882	882	882	0
501	20241202	111800	15480684	882	877	882	876	322
502	20241202	111700	15197844	877	877	877	877	655
503	20241202	111600	14623409	882	881	882	878	2681
504	20241202	111500	12261450	881	881	881	881	0
505	20241202	111400	12261450	881	881	881	881	0
506	20241202	111300	12261450	881	881	881	881	5
507	20241202	111200	12257045	881	881	881	881	0
508	20241202	111100	12257045	881	881	881	881	1
509	20241202	111000	12256164	884	884	884	884	0
510	20241202	110900	12256164	884	884	884	884	0
511	20241202	110800	12256164	884	884	884	884	0
512	20241202	110700	12256164	884	882	884	882	2
513	20241202	110600	12254398	881	881	881	881	1
514	20241202	110500	12253517	884	882	884	882	9
515	20241202	110400	12245574	881	881	881	881	0
516	20241202	110300	12245574	881	881	881	881	1
517	20241202	110200	12244693	884	884	884	884	0
518	20241202	110100	12244693	884	882	884	882	4
519	20241202	110000	12241160	881	881	881	881	1
520	20241202	105900	12240279	883	883	883	883	0
521	20241202	105800	12240279	883	883	883	883	0
522	20241202	105700	12240279	883	880	883	878	2534
523	20241202	105600	10011431	881	881	881	881	1000
524	20241202	105500	9130431	881	881	881	881	0
525	20241202	105400	9130431	881	881	881	881	18
526	20241202	105300	9114573	881	880	881	880	3
527	20241202	105200	9111931	881	880	881	880	6
528	20241202	105100	9106647	881	881	881	881	0
529	20241202	105000	9106647	881	881	881	881	0
530	20241202	104900	9106647	881	881	881	880	8
531	20241202	104800	9099603	881	880	881	880	3
532	20241202	104700	9096961	881	880	881	880	37
533	20241202	104600	9064399	881	881	881	881	8
534	20241202	104500	9057351	881	881	881	881	1
535	20241202	104400	9056470	882	882	882	882	0
536	20241202	104300	9056470	882	883	883	882	24
537	20241202	104200	9035295	884	884	884	883	14
538	20241202	104100	9022920	884	884	884	883	3
539	20241202	104000	9020269	884	884	884	883	11
540	20241202	103900	9010546	884	884	884	884	23
541	20241202	103800	8990214	884	884	884	884	2
542	20241202	103700	8988446	882	881	882	881	3
543	20241202	103600	8985801	881	881	884	881	15
544	20241202	103500	8972563	881	881	881	881	0
545	20241202	103400	8972563	881	881	881	881	24
546	20241202	103300	8951419	882	882	884	881	14
547	20241202	103200	8939065	882	880	882	880	35
548	20241202	103100	8908261	880	880	880	880	20
549	20241202	103000	8890661	880	880	880	880	0
550	20241202	102900	8890661	880	880	880	880	0
551	20241202	102800	8890661	880	880	880	880	0
552	20241202	102700	8890661	880	880	880	880	0
553	20241202	102600	8890661	880	879	880	879	2
554	20241202	102500	8888902	884	879	884	879	2
555	20241202	102400	8887139	879	879	883	879	3
556	20241202	102300	8884498	881	878	881	878	411
557	20241202	102200	8523637	877	877	877	877	4
558	20241202	102100	8520129	878	878	878	878	11
559	20241202	102000	8510471	879	879	879	879	1025
560	20241202	101900	7609496	879	879	879	879	1
561	20241202	101800	7608617	880	880	880	880	0
562	20241202	101700	7608617	880	880	880	880	49
563	20241202	101600	7565497	879	879	879	879	1
564	20241202	101500	7564618	880	880	880	880	0
565	20241202	101400	7564618	880	880	880	880	18
566	20241202	101300	7548778	880	880	880	880	0
567	20241202	101200	7548778	880	880	880	880	1402
568	20241202	101100	6315018	880	880	880	880	99
569	20241202	101000	6227898	884	881	884	881	34
570	20241202	100900	6197849	884	884	884	884	0
571	20241202	100800	6197849	884	880	884	880	2
572	20241202	100700	6196085	880	880	880	880	0
573	20241202	100600	6196085	880	880	880	880	1
574	20241202	100500	6195205	884	884	884	884	0
575	20241202	100400	6195205	884	884	884	884	0
576	20241202	100300	6195205	884	879	884	879	8
577	20241202	100200	6188151	878	878	878	878	0
578	20241202	100100	6188151	878	878	878	878	1
579	20241202	100000	6187273	884	884	884	884	0
580	20241202	095900	6187273	884	878	884	878	12
581	20241202	095800	6176716	881	883	884	877	186
582	20241202	095700	6012434	878	883	884	878	336
583	20241202	095600	5715529	878	878	883	878	278
584	20241202	095500	5471401	877	877	877	877	1
585	20241202	095400	5470524	878	877	878	877	4
586	20241202	095300	5467013	878	878	878	878	0
587	20241202	095200	5467013	878	877	878	877	14
588	20241202	095100	5454723	878	877	878	877	3
589	20241202	095000	5452090	878	877	878	877	2
590	20241202	094900	5450335	878	878	878	878	0
591	20241202	094800	5450335	878	878	878	878	0
592	20241202	094700	5450335	878	877	878	877	28
593	20241202	094600	5425778	878	878	878	878	125
594	20241202	094500	5316028	878	879	885	878	514
595	20241202	094400	4864214	883	883	885	880	183
596	20241202	094300	4703117	880	885	885	880	67
597	20241202	094200	4644072	881	883	886	881	34
598	20241202	094100	4614051	881	885	885	881	2
599	20241202	094000	4612285	881	886	886	881	36
600	20241202	093900	4580511	882	881	886	881	48
601	20241202	093800	4538103	884	885	886	881	28
602	20241202	093700	4513383	881	880	886	880	29
603	20241202	093600	4487784	879	882	882	879	1600
604	20241202	093500	3078560	886	882	886	882	2
605	20241202	093400	3076792	886	884	886	882	28
606	20241202	093300	3052057	882	886	886	882	36
607	20241202	093200	3020241	882	886	888	882	34
608	20241202	093100	2990167	883	882	888	882	23
609	20241202	093000	2969814	882	884	884	882	13
610	20241202	092900	2958330	889	889	889	889	0
611	20241202	092800	2958330	889	889	889	889	0
612	20241202	092700	2958330	889	889	889	889	1
613	20241202	092600	2957441	889	889	889	889	0
614	20241202	092500	2957441	889	889	889	889	0
615	20241202	092400	2957441	889	889	889	889	0
616	20241202	092300	2957441	889	889	889	889	3
617	20241202	092200	2954774	889	889	889	889	0
618	20241202	092100	2954774	889	889	889	889	0
619	20241202	092000	2954774	889	889	889	889	0
620	20241202	091900	2954774	889	889	889	889	12
621	20241202	091800	2944106	889	889	889	889	0
622	20241202	091700	2944106	889	889	889	889	4
623	20241202	091600	2940550	889	889	889	889	1
624	20241202	091500	2939661	886	886	886	886	246
625	20241202	091400	2721705	886	886	886	886	0
626	20241202	091300	2721705	886	886	886	886	0
627	20241202	091200	2721705	886	886	886	886	1
628	20241202	091100	2720819	884	886	886	883	8
629	20241202	091000	2713742	883	882	886	882	180
630	20241202	090900	2554962	882	882	882	880	110
631	20241202	090800	2458025	882	882	882	882	0
632	20241202	090700	2458025	882	881	882	881	2
633	20241202	090600	2456262	881	881	881	881	9
634	20241202	090500	2448333	882	885	886	880	1840
635	20241202	090400	825300	886	883	886	883	284
636	20241202	090300	574524	885	885	885	885	0
637	20241202	090200	574524	885	885	885	885	0
638	20241202	090100	574524	885	886	886	885	492
639	20241202	090000	139102	886	886	886	886	157