KissMeData/424760/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	214100	43517866	758	758	758	758	1009
3	20241202	214000	43517866	758	758	758	758	0
4	20241202	213900	43517866	758	758	758	758	0
5	20241202	213800	43517866	758	758	758	758	0
6	20241202	213700	43517866	758	758	758	758	0
7	20241202	213600	43517866	758	758	758	758	0
8	20241202	213500	43517866	758	758	758	758	0
9	20241202	213400	43517866	758	758	758	758	0
10	20241202	213300	43517866	758	758	758	758	0
11	20241202	213200	43517866	758	758	758	758	0
12	20241202	213100	43517866	758	758	758	758	0
13	20241202	213000	43517866	758	758	758	758	0
14	20241202	212900	43517866	758	758	758	758	0
15	20241202	212800	43517866	758	758	758	758	0
16	20241202	212700	43517866	758	758	758	758	0
17	20241202	212600	43517866	758	758	758	758	0
18	20241202	212500	43517866	758	758	758	758	0
19	20241202	212400	43517866	758	758	758	758	0
20	20241202	212300	43517866	758	758	758	758	0
21	20241202	212200	43517866	758	758	758	758	0
22	20241202	212100	43517866	758	758	758	758	0
23	20241202	212000	43517866	758	758	758	758	0
24	20241202	211900	43517866	758	758	758	758	0
25	20241202	211800	43517866	758	758	758	758	0
26	20241202	211700	43517866	758	758	758	758	0
27	20241202	211600	43517866	758	758	758	758	0
28	20241202	211500	43517866	758	758	758	758	0
29	20241202	211400	43517866	758	758	758	758	0
30	20241202	211300	43517866	758	758	758	758	0
31	20241202	211200	43517866	758	758	758	758	0
32	20241202	211100	43517866	758	758	758	758	1009
33	20241202	211000	43517866	758	758	758	758	0
34	20241202	210900	43517866	758	758	758	758	0
35	20241202	210800	43517866	758	758	758	758	0
36	20241202	210700	43517866	758	758	758	758	0
37	20241202	210600	43517866	758	758	758	758	0
38	20241202	210500	43517866	758	758	758	758	0
39	20241202	210400	43517866	758	758	758	758	0
40	20241202	210300	43517866	758	758	758	758	0
41	20241202	210200	43517866	758	758	758	758	0
42	20241202	210100	43517866	758	758	758	758	0
43	20241202	210000	43517866	758	758	758	758	0
44	20241202	205900	43517866	758	758	758	758	0
45	20241202	205800	43517866	758	758	758	758	0
46	20241202	205700	43517866	758	758	758	758	0
47	20241202	205600	43517866	758	758	758	758	0
48	20241202	205500	43517866	758	758	758	758	0
49	20241202	205400	43517866	758	758	758	758	0
50	20241202	205300	43517866	758	758	758	758	0
51	20241202	205200	43517866	758	758	758	758	0
52	20241202	205100	43517866	758	758	758	758	0
53	20241202	205000	43517866	758	758	758	758	0
54	20241202	204900	43517866	758	758	758	758	0
55	20241202	204800	43517866	758	758	758	758	0
56	20241202	204700	43517866	758	758	758	758	0
57	20241202	204600	43517866	758	758	758	758	0
58	20241202	204500	43517866	758	758	758	758	0
59	20241202	204400	43517866	758	758	758	758	0
60	20241202	204300	43517866	758	758	758	758	0
61	20241202	204200	43517866	758	758	758	758	0
62	20241202	204100	43517866	758	758	758	758	1009
63	20241202	204000	43517866	758	758	758	758	0
64	20241202	203900	43517866	758	758	758	758	0
65	20241202	203800	43517866	758	758	758	758	0
66	20241202	203700	43517866	758	758	758	758	0
67	20241202	203600	43517866	758	758	758	758	0
68	20241202	203500	43517866	758	758	758	758	0
69	20241202	203400	43517866	758	758	758	758	0
70	20241202	203300	43517866	758	758	758	758	0
71	20241202	203200	43517866	758	758	758	758	0
72	20241202	203100	43517866	758	758	758	758	0
73	20241202	203000	43517866	758	758	758	758	0
74	20241202	202900	43517866	758	758	758	758	0
75	20241202	202800	43517866	758	758	758	758	0
76	20241202	202700	43517866	758	758	758	758	0
77	20241202	202600	43517866	758	758	758	758	0
78	20241202	202500	43517866	758	758	758	758	0
79	20241202	202400	43517866	758	758	758	758	0
80	20241202	202300	43517866	758	758	758	758	0
81	20241202	202200	43517866	758	758	758	758	0
82	20241202	202100	43517866	758	758	758	758	0
83	20241202	202000	43517866	758	758	758	758	0
84	20241202	201900	43517866	758	758	758	758	0
85	20241202	201800	43517866	758	758	758	758	0
86	20241202	201700	43517866	758	758	758	758	0
87	20241202	201600	43517866	758	758	758	758	0
88	20241202	201500	43517866	758	758	758	758	0
89	20241202	201400	43517866	758	758	758	758	0
90	20241202	201300	43517866	758	758	758	758	0
91	20241202	201200	43517866	758	758	758	758	0
92	20241202	201100	43517866	758	758	758	758	1009
93	20241202	201000	43517866	758	758	758	758	0
94	20241202	200900	43517866	758	758	758	758	0
95	20241202	200800	43517866	758	758	758	758	0
96	20241202	200700	43517866	758	758	758	758	0
97	20241202	200600	43517866	758	758	758	758	0
98	20241202	200500	43517866	758	758	758	758	0
99	20241202	200400	43517866	758	758	758	758	0
100	20241202	200300	43517866	758	758	758	758	0
101	20241202	200200	43517866	758	758	758	758	0
102	20241202	200100	43517866	758	758	758	758	0
103	20241202	200000	43517866	758	758	758	758	0
104	20241202	195900	43517866	758	758	758	758	0
105	20241202	195800	43517866	758	758	758	758	0
106	20241202	195700	43517866	758	758	758	758	0
107	20241202	195600	43517866	758	758	758	758	0
108	20241202	195500	43517866	758	758	758	758	0
109	20241202	195400	43517866	758	758	758	758	0
110	20241202	195300	43517866	758	758	758	758	0
111	20241202	195200	43517866	758	758	758	758	0
112	20241202	195100	43517866	758	758	758	758	0
113	20241202	195000	43517866	758	758	758	758	0
114	20241202	194900	43517866	758	758	758	758	0
115	20241202	194800	43517866	758	758	758	758	0
116	20241202	194700	43517866	758	758	758	758	0
117	20241202	194600	43517866	758	758	758	758	0
118	20241202	194500	43517866	758	758	758	758	0
119	20241202	194400	43517866	758	758	758	758	0
120	20241202	194300	43517866	758	758	758	758	0
121	20241202	194200	43517866	758	758	758	758	0
122	20241202	194100	43517866	758	758	758	758	1009
123	20241202	194000	43517866	758	758	758	758	0
124	20241202	193900	43517866	758	758	758	758	0
125	20241202	193800	43517866	758	758	758	758	0
126	20241202	193700	43517866	758	758	758	758	0
127	20241202	193600	43517866	758	758	758	758	0
128	20241202	193500	43517866	758	758	758	758	0
129	20241202	193400	43517866	758	758	758	758	0
130	20241202	193300	43517866	758	758	758	758	0
131	20241202	193200	43517866	758	758	758	758	0
132	20241202	193100	43517866	758	758	758	758	0
133	20241202	193000	43517866	758	758	758	758	0
134	20241202	192900	43517866	758	758	758	758	0
135	20241202	192800	43517866	758	758	758	758	0
136	20241202	192700	43517866	758	758	758	758	0
137	20241202	192600	43517866	758	758	758	758	0
138	20241202	192500	43517866	758	758	758	758	0
139	20241202	192400	43517866	758	758	758	758	0
140	20241202	192300	43517866	758	758	758	758	0
141	20241202	192200	43517866	758	758	758	758	0
142	20241202	192100	43517866	758	758	758	758	0
143	20241202	192000	43517866	758	758	758	758	0
144	20241202	191900	43517866	758	758	758	758	0
145	20241202	191800	43517866	758	758	758	758	0
146	20241202	191700	43517866	758	758	758	758	0
147	20241202	191600	43517866	758	758	758	758	0
148	20241202	191500	43517866	758	758	758	758	0
149	20241202	191400	43517866	758	758	758	758	0
150	20241202	191300	43517866	758	758	758	758	0
151	20241202	191200	43517866	758	758	758	758	0
152	20241202	191100	43517866	758	758	758	758	1009
153	20241202	191000	43517866	758	758	758	758	0
154	20241202	190900	43517866	758	758	758	758	0
155	20241202	190800	43517866	758	758	758	758	0
156	20241202	190700	43517866	758	758	758	758	0
157	20241202	190600	43517866	758	758	758	758	0
158	20241202	190500	43517866	758	758	758	758	0
159	20241202	190400	43517866	758	758	758	758	0
160	20241202	190300	43517866	758	758	758	758	0
161	20241202	190200	43517866	758	758	758	758	0
162	20241202	190100	43517866	758	758	758	758	0
163	20241202	190000	43517866	758	758	758	758	0
164	20241202	185900	43517866	758	758	758	758	0
165	20241202	185800	43517866	758	758	758	758	0
166	20241202	185700	43517866	758	758	758	758	0
167	20241202	185600	43517866	758	758	758	758	0
168	20241202	185500	43517866	758	758	758	758	0
169	20241202	185400	43517866	758	758	758	758	0
170	20241202	185300	43517866	758	758	758	758	0
171	20241202	185200	43517866	758	758	758	758	0
172	20241202	185100	43517866	758	758	758	758	0
173	20241202	185000	43517866	758	758	758	758	0
174	20241202	184900	43517866	758	758	758	758	0
175	20241202	184800	43517866	758	758	758	758	0
176	20241202	184700	43517866	758	758	758	758	0
177	20241202	184600	43517866	758	758	758	758	0
178	20241202	184500	43517866	758	758	758	758	0
179	20241202	184400	43517866	758	758	758	758	0
180	20241202	184300	43517866	758	758	758	758	0
181	20241202	184200	43517866	758	758	758	758	0
182	20241202	184100	43517866	758	758	758	758	1009
183	20241202	184000	43517866	758	758	758	758	0
184	20241202	183900	43517866	758	758	758	758	0
185	20241202	183800	43517866	758	758	758	758	0
186	20241202	183700	43517866	758	758	758	758	0
187	20241202	183600	43517866	758	758	758	758	0
188	20241202	183500	43517866	758	758	758	758	0
189	20241202	183400	43517866	758	758	758	758	0
190	20241202	183300	43517866	758	758	758	758	0
191	20241202	183200	43517866	758	758	758	758	0
192	20241202	183100	43517866	758	758	758	758	0
193	20241202	183000	43517866	758	758	758	758	0
194	20241202	182900	43517866	758	758	758	758	0
195	20241202	182800	43517866	758	758	758	758	0
196	20241202	182700	43517866	758	758	758	758	0
197	20241202	182600	43517866	758	758	758	758	0
198	20241202	182500	43517866	758	758	758	758	0
199	20241202	182400	43517866	758	758	758	758	0
200	20241202	182300	43517866	758	758	758	758	0
201	20241202	182200	43517866	758	758	758	758	0
202	20241202	182100	43517866	758	758	758	758	0
203	20241202	182000	43517866	758	758	758	758	0
204	20241202	181900	43517866	758	758	758	758	0
205	20241202	181800	43517866	758	758	758	758	0
206	20241202	181700	43517866	758	758	758	758	0
207	20241202	181600	43517866	758	758	758	758	0
208	20241202	181500	43517866	758	758	758	758	0
209	20241202	181400	43517866	758	758	758	758	0
210	20241202	181300	43517866	758	758	758	758	0
211	20241202	181200	43517866	758	758	758	758	0
212	20241202	181100	43517866	758	758	758	758	1009
213	20241202	181000	43517866	758	758	758	758	0
214	20241202	180900	43517866	758	758	758	758	0
215	20241202	180800	43517866	758	758	758	758	0
216	20241202	180700	43517866	758	758	758	758	0
217	20241202	180600	43517866	758	758	758	758	0
218	20241202	180500	43517866	758	758	758	758	0
219	20241202	180400	43517866	758	758	758	758	0
220	20241202	180300	43517866	758	758	758	758	0
221	20241202	180200	43517866	758	758	758	758	0
222	20241202	180100	43517866	758	758	758	758	0
223	20241202	180000	43517866	758	758	758	758	0
224	20241202	175900	43517866	758	758	758	758	0
225	20241202	175800	43517866	758	758	758	758	0
226	20241202	175700	43517866	758	758	758	758	0
227	20241202	175600	43517866	758	758	758	758	0
228	20241202	175500	43517866	758	758	758	758	0
229	20241202	175400	43517866	758	758	758	758	0
230	20241202	175300	43517866	758	758	758	758	0
231	20241202	175200	43517866	758	758	758	758	0
232	20241202	175100	43517866	758	758	758	758	0
233	20241202	175000	43517866	758	758	758	758	0
234	20241202	174900	43517866	758	758	758	758	0
235	20241202	174800	43517866	758	758	758	758	0
236	20241202	174700	43517866	758	758	758	758	0
237	20241202	174600	43517866	758	758	758	758	0
238	20241202	174500	43517866	758	758	758	758	0
239	20241202	174400	43517866	758	758	758	758	0
240	20241202	174300	43517866	758	758	758	758	0
241	20241202	174200	43517866	758	758	758	758	0
242	20241202	174100	43517866	758	758	758	758	1009
243	20241202	174000	43517866	758	758	758	758	0
244	20241202	173900	43517866	758	758	758	758	0
245	20241202	173800	43517866	758	758	758	758	0
246	20241202	173700	43517866	758	758	758	758	0
247	20241202	173600	43517866	758	758	758	758	0
248	20241202	173500	43517866	758	758	758	758	0
249	20241202	173400	43517866	758	758	758	758	0
250	20241202	173300	43517866	758	758	758	758	0
251	20241202	173200	43517866	758	758	758	758	0
252	20241202	173100	43517866	758	758	758	758	0
253	20241202	173000	43517866	758	758	758	758	0
254	20241202	172900	43517866	758	758	758	758	0
255	20241202	172800	43517866	758	758	758	758	0
256	20241202	172700	43517866	758	758	758	758	0
257	20241202	172600	43517866	758	758	758	758	0
258	20241202	172500	43517866	758	758	758	758	0
259	20241202	172400	43517866	758	758	758	758	0
260	20241202	172300	43517866	758	758	758	758	0
261	20241202	172200	43517866	758	758	758	758	0
262	20241202	172100	43517866	758	758	758	758	0
263	20241202	172000	43517866	758	758	758	758	0
264	20241202	171900	43517866	758	758	758	758	0
265	20241202	171800	43517866	758	758	758	758	0
266	20241202	171700	43517866	758	758	758	758	0
267	20241202	171600	43517866	758	758	758	758	0
268	20241202	171500	43517866	758	758	758	758	0
269	20241202	171400	43517866	758	758	758	758	0
270	20241202	171300	43517866	758	758	758	758	0
271	20241202	171200	43517866	758	758	758	758	0
272	20241202	171100	43517866	758	758	758	758	1009
273	20241202	171000	43517866	758	758	758	758	0
274	20241202	170900	43517866	758	758	758	758	0
275	20241202	170800	43517866	758	758	758	758	0
276	20241202	170700	43517866	758	758	758	758	0
277	20241202	170600	43517866	758	758	758	758	0
278	20241202	170500	43517866	758	758	758	758	0
279	20241202	170400	43517866	758	758	758	758	0
280	20241202	170300	43517866	758	758	758	758	0
281	20241202	170200	43517866	758	758	758	758	0
282	20241202	170100	43517866	758	758	758	758	0
283	20241202	170000	43517866	758	758	758	758	0
284	20241202	165900	43517866	758	758	758	758	0
285	20241202	165800	43517866	758	758	758	758	0
286	20241202	165700	43517866	758	758	758	758	0
287	20241202	165600	43517866	758	758	758	758	0
288	20241202	165500	43517866	758	758	758	758	0
289	20241202	165400	43517866	758	758	758	758	0
290	20241202	165300	43517866	758	758	758	758	0
291	20241202	165200	43517866	758	758	758	758	0
292	20241202	165100	43517866	758	758	758	758	0
293	20241202	165000	43517866	758	758	758	758	0
294	20241202	164900	43517866	758	758	758	758	0
295	20241202	164800	43517866	758	758	758	758	0
296	20241202	164700	43517866	758	758	758	758	0
297	20241202	164600	43517866	758	758	758	758	0
298	20241202	164500	43517866	758	758	758	758	0
299	20241202	164400	43517866	758	758	758	758	0
300	20241202	164300	43517866	758	758	758	758	0
301	20241202	164200	43517866	758	758	758	758	0
302	20241202	164100	43517866	758	758	758	758	1009
303	20241202	164000	43517866	758	758	758	758	0
304	20241202	163900	43517866	758	758	758	758	0
305	20241202	163800	43517866	758	758	758	758	0
306	20241202	163700	43517866	758	758	758	758	0
307	20241202	163600	43517866	758	758	758	758	0
308	20241202	163500	43517866	758	758	758	758	0
309	20241202	163400	43517866	758	758	758	758	0
310	20241202	163300	43517866	758	758	758	758	0
311	20241202	163200	43517866	758	758	758	758	0
312	20241202	163100	43517866	758	758	758	758	0
313	20241202	163000	43517866	758	758	758	758	0
314	20241202	162900	43517866	758	758	758	758	0
315	20241202	162800	43517866	758	758	758	758	0
316	20241202	162700	43517866	758	758	758	758	0
317	20241202	162600	43517866	758	758	758	758	0
318	20241202	162500	43517866	758	758	758	758	0
319	20241202	162400	43517866	758	758	758	758	0
320	20241202	162300	43517866	758	758	758	758	0
321	20241202	162200	43517866	758	758	758	758	0
322	20241202	162100	43517866	758	758	758	758	0
323	20241202	162000	43517866	758	758	758	758	0
324	20241202	161900	43517866	758	758	758	758	0
325	20241202	161800	43517866	758	758	758	758	0
326	20241202	161700	43517866	758	758	758	758	0
327	20241202	161600	43517866	758	758	758	758	0
328	20241202	161500	43517866	758	758	758	758	0
329	20241202	161400	43517866	758	758	758	758	0
330	20241202	161300	43517866	758	758	758	758	0
331	20241202	161200	43517866	758	758	758	758	0
332	20241202	161100	43517866	758	758	758	758	1009
333	20241202	161000	43517866	758	758	758	758	0
334	20241202	160900	43517866	758	758	758	758	0
335	20241202	160800	43517866	758	758	758	758	0
336	20241202	160700	43517866	758	758	758	758	0
337	20241202	160600	43517866	758	758	758	758	0
338	20241202	160500	43517866	758	758	758	758	0
339	20241202	160400	43517866	758	758	758	758	0
340	20241202	160300	43517866	758	758	758	758	0
341	20241202	160200	43517866	758	758	758	758	0
342	20241202	160100	43517866	758	758	758	758	0
343	20241202	160000	43517866	758	758	758	758	0
344	20241202	155900	43517866	758	758	758	758	0
345	20241202	155800	43517866	758	758	758	758	0
346	20241202	155700	43517866	758	758	758	758	0
347	20241202	155600	43517866	758	758	758	758	0
348	20241202	155500	43517866	758	758	758	758	0
349	20241202	155400	43517866	758	758	758	758	0
350	20241202	155300	43517866	758	758	758	758	0
351	20241202	155200	43517866	758	758	758	758	0
352	20241202	155100	43517866	758	758	758	758	0
353	20241202	155000	43517866	758	758	758	758	0
354	20241202	154900	43517866	758	758	758	758	0
355	20241202	154800	43517866	758	758	758	758	0
356	20241202	154700	43517866	758	758	758	758	0
357	20241202	154600	43517866	758	758	758	758	0
358	20241202	154500	43517866	758	758	758	758	0
359	20241202	154400	43517866	758	758	758	758	0
360	20241202	154300	43517866	758	758	758	758	0
361	20241202	154200	43517866	758	758	758	758	0
362	20241202	154100	43517866	758	758	758	758	1009
363	20241202	154000	43517866	758	758	758	758	0
364	20241202	153900	43517866	758	758	758	758	0
365	20241202	153800	43517866	758	758	758	758	0
366	20241202	153700	43517866	758	758	758	758	0
367	20241202	153600	43517866	758	758	758	758	0
368	20241202	153500	43517866	758	758	758	758	0
369	20241202	153400	43517866	758	758	758	758	0
370	20241202	153300	43517866	758	758	758	758	0
371	20241202	153200	43517866	758	758	758	758	0
372	20241202	153100	43517866	758	758	758	758	0
373	20241202	153000	43517866	758	758	758	758	1009
374	20241202	152900	42753044	758	758	758	758	0
375	20241202	152800	42753044	758	758	758	758	0
376	20241202	152700	42753044	758	758	758	758	0
377	20241202	152600	42753044	758	758	758	758	0
378	20241202	152500	42753044	758	758	758	758	0
379	20241202	152400	42753044	758	758	758	758	0
380	20241202	152300	42753044	758	758	758	758	0
381	20241202	152200	42753044	758	758	758	758	0
382	20241202	152100	42753044	758	758	758	758	0
383	20241202	152000	42753044	758	758	758	758	0
384	20241202	151900	42753044	758	758	758	758	0
385	20241202	151800	42753044	758	758	758	758	0
386	20241202	151700	42753044	758	758	758	758	0
387	20241202	151600	42753044	758	758	758	758	21
388	20241202	151500	42737126	757	757	757	757	0
389	20241202	151400	42737126	757	757	757	757	14
390	20241202	151300	42726528	765	765	765	765	20
391	20241202	151200	42711228	765	763	765	763	449
392	20241202	151100	42368138	757	757	757	757	0
393	20241202	151000	42368138	757	757	757	757	1
394	20241202	150900	42367381	763	763	763	763	1
395	20241202	150800	42366618	758	758	758	758	0
396	20241202	150700	42366618	758	758	758	758	0
397	20241202	150600	42366618	758	758	758	758	0
398	20241202	150500	42366618	758	758	758	758	1
399	20241202	150400	42365860	763	763	763	763	0
400	20241202	150300	42365860	763	762	763	762	143
401	20241202	150200	42256776	763	763	763	763	0
402	20241202	150100	42256776	763	763	763	763	0
403	20241202	150000	42256776	763	763	763	763	0
404	20241202	145900	42256776	763	763	763	763	0
405	20241202	145800	42256776	763	763	763	763	0
406	20241202	145700	42256776	763	763	763	763	0
407	20241202	145600	42256776	763	763	763	763	0
408	20241202	145500	42256776	763	763	763	763	0
409	20241202	145400	42256776	763	763	763	763	0
410	20241202	145300	42256776	763	763	763	763	0
411	20241202	145200	42256776	763	763	763	763	0
412	20241202	145100	42256776	763	763	763	763	0
413	20241202	145000	42256776	763	763	763	763	0
414	20241202	144900	42256776	763	763	763	763	0
415	20241202	144800	42256776	763	763	763	763	0
416	20241202	144700	42256776	763	763	763	763	0
417	20241202	144600	42256776	763	763	763	763	0
418	20241202	144500	42256776	763	763	763	763	0
419	20241202	144400	42256776	763	763	763	763	0
420	20241202	144300	42256776	763	763	763	763	0
421	20241202	144200	42256776	763	763	763	763	0
422	20241202	144100	42256776	763	763	763	763	0
423	20241202	144000	42256776	763	763	763	763	0
424	20241202	143900	42256776	763	763	763	763	0
425	20241202	143800	42256776	763	763	763	763	0
426	20241202	143700	42256776	763	763	763	763	0
427	20241202	143600	42256776	763	763	763	763	0
428	20241202	143500	42256776	763	763	763	763	0
429	20241202	143400	42256776	763	763	763	763	0
430	20241202	143300	42256776	763	763	763	763	0
431	20241202	143200	42256776	763	763	763	763	0
432	20241202	143100	42256776	763	763	763	763	0
433	20241202	143000	42256776	763	763	763	763	0
434	20241202	142900	42256776	763	763	763	763	0
435	20241202	142800	42256776	763	763	763	763	0
436	20241202	142700	42256776	763	763	763	763	0
437	20241202	142600	42256776	763	763	763	763	0
438	20241202	142500	42256776	763	763	763	763	0
439	20241202	142400	42256776	763	763	763	763	0
440	20241202	142300	42256776	763	763	763	763	0
441	20241202	142200	42256776	763	763	763	763	0
442	20241202	142100	42256776	763	763	763	763	0
443	20241202	142000	42256776	763	763	763	763	0
444	20241202	141900	42256776	763	763	763	763	0
445	20241202	141800	42256776	763	763	763	763	0
446	20241202	141700	42256776	763	763	763	763	0
447	20241202	141600	42256776	763	763	763	763	0
448	20241202	141500	42256776	763	763	763	763	0
449	20241202	141400	42256776	763	763	763	763	0
450	20241202	141300	42256776	763	763	763	763	0
451	20241202	141200	42256776	763	763	763	763	0
452	20241202	141100	42256776	763	763	763	763	0
453	20241202	141000	42256776	763	763	763	763	0
454	20241202	140900	42256776	763	763	763	763	300
455	20241202	140800	42027876	763	763	763	763	0
456	20241202	140700	42027876	763	763	763	763	0
457	20241202	140600	42027876	763	763	763	763	0
458	20241202	140500	42027876	763	763	763	763	0
459	20241202	140400	42027876	763	763	763	763	0
460	20241202	140300	42027876	763	763	763	763	0
461	20241202	140200	42027876	763	763	763	763	0
462	20241202	140100	42027876	763	763	763	763	0
463	20241202	140000	42027876	763	763	763	763	0
464	20241202	135900	42027876	763	763	763	763	0
465	20241202	135800	42027876	763	763	763	763	0
466	20241202	135700	42027876	763	763	763	763	0
467	20241202	135600	42027876	763	763	763	763	0
468	20241202	135500	42027876	763	763	763	763	0
469	20241202	135400	42027876	763	763	763	763	0
470	20241202	135300	42027876	763	763	763	763	0
471	20241202	135200	42027876	763	763	763	763	0
472	20241202	135100	42027876	763	763	763	763	0
473	20241202	135000	42027876	763	763	763	763	0
474	20241202	134900	42027876	763	763	763	763	614
475	20241202	134800	41559394	763	763	763	763	0
476	20241202	134700	41559394	763	759	763	759	639
477	20241202	134600	41072925	755	755	755	755	0
478	20241202	134500	41072925	755	755	755	755	2
479	20241202	134400	41071415	755	755	755	755	0
480	20241202	134300	41071415	755	755	755	755	0
481	20241202	134200	41071415	755	755	755	755	0
482	20241202	134100	41071415	755	755	755	755	0
483	20241202	134000	41071415	755	755	755	755	0
484	20241202	133900	41071415	755	755	755	755	0
485	20241202	133800	41071415	755	755	755	755	0
486	20241202	133700	41071415	755	755	755	755	0
487	20241202	133600	41071415	755	755	755	755	0
488	20241202	133500	41071415	755	755	755	755	0
489	20241202	133400	41071415	755	755	755	755	0
490	20241202	133300	41071415	755	755	755	755	0
491	20241202	133200	41071415	755	755	755	755	0
492	20241202	133100	41071415	755	755	755	755	0
493	20241202	133000	41071415	755	755	755	755	0
494	20241202	132900	41071415	755	756	756	755	364
495	20241202	132800	40796462	757	757	757	757	0
496	20241202	132700	40796462	757	757	757	757	0
497	20241202	132600	40796462	757	757	757	757	0
498	20241202	132500	40796462	757	757	757	757	0
499	20241202	132400	40796462	757	757	757	757	0
500	20241202	132300	40796462	757	757	757	757	0
501	20241202	132200	40796462	757	757	757	757	0
502	20241202	132100	40796462	757	757	757	757	0
503	20241202	132000	40796462	757	757	757	757	0
504	20241202	131900	40796462	757	757	757	757	0
505	20241202	131800	40796462	757	757	757	757	0
506	20241202	131700	40796462	757	757	757	757	0
507	20241202	131600	40796462	757	757	757	757	0
508	20241202	131500	40796462	757	757	757	757	0
509	20241202	131400	40796462	757	757	757	757	0
510	20241202	131300	40796462	757	757	757	757	0
511	20241202	131200	40796462	757	757	757	757	0
512	20241202	131100	40796462	757	757	757	757	0
513	20241202	131000	40796462	757	757	757	757	0
514	20241202	130900	40796462	757	757	757	757	0
515	20241202	130800	40796462	757	757	757	757	0
516	20241202	130700	40796462	757	757	757	757	0
517	20241202	130600	40796462	757	757	757	757	0
518	20241202	130500	40796462	757	757	757	757	0
519	20241202	130400	40796462	757	757	757	757	0
520	20241202	130300	40796462	757	757	757	757	0
521	20241202	130200	40796462	757	757	757	757	20
522	20241202	130100	40781322	755	755	755	755	0
523	20241202	130000	40781322	755	755	755	755	0
524	20241202	125900	40781322	755	755	755	755	0
525	20241202	125800	40781322	755	755	755	755	0
526	20241202	125700	40781322	755	755	755	755	0
527	20241202	125600	40781322	755	755	755	755	0
528	20241202	125500	40781322	755	755	755	755	0
529	20241202	125400	40781322	755	755	755	755	0
530	20241202	125300	40781322	755	755	755	755	0
531	20241202	125200	40781322	755	755	755	755	0
532	20241202	125100	40781322	755	755	755	755	0
533	20241202	125000	40781322	755	755	755	755	0
534	20241202	124900	40781322	755	755	755	755	0
535	20241202	124800	40781322	755	755	755	755	0
536	20241202	124700	40781322	755	755	755	755	0
537	20241202	124600	40781322	755	755	755	755	153
538	20241202	124500	40665807	755	755	755	755	80
539	20241202	124400	40605407	755	755	755	755	0
540	20241202	124300	40605407	755	755	755	755	0
541	20241202	124200	40605407	755	755	755	755	0
542	20241202	124100	40605407	755	755	755	755	3238
543	20241202	124000	38160717	755	755	755	755	0
544	20241202	123900	38160717	755	755	755	755	0
545	20241202	123800	38160717	755	755	755	755	1250
546	20241202	123700	37216967	757	757	757	757	0
547	20241202	123600	37216967	757	757	757	757	0
548	20241202	123500	37216967	757	757	757	757	0
549	20241202	123400	37216967	757	757	757	757	0
550	20241202	123300	37216967	757	757	757	757	0
551	20241202	123200	37216967	757	757	757	757	0
552	20241202	123100	37216967	757	757	757	757	0
553	20241202	123000	37216967	757	755	757	755	66
554	20241202	122900	37167105	755	755	755	755	14709
555	20241202	122800	26061810	755	755	755	755	50
556	20241202	122700	26024060	755	755	755	755	51
557	20241202	122600	25985555	755	755	755	755	0
558	20241202	122500	25985555	755	755	755	755	0
559	20241202	122400	25985555	755	755	755	755	0
560	20241202	122300	25985555	755	755	755	755	0
561	20241202	122200	25985555	755	755	755	755	0
562	20241202	122100	25985555	755	755	755	755	0
563	20241202	122000	25985555	755	755	755	755	0
564	20241202	121900	25985555	755	755	755	755	5
565	20241202	121800	25981780	755	755	755	755	0
566	20241202	121700	25981780	755	755	755	755	0
567	20241202	121600	25981780	755	755	755	755	1
568	20241202	121500	25981025	756	756	756	756	0
569	20241202	121400	25981025	756	756	756	756	0
570	20241202	121300	25981025	756	756	756	756	0
571	20241202	121200	25981025	756	756	756	756	50
572	20241202	121100	25943225	755	755	755	755	0
573	20241202	121000	25943225	755	755	755	755	0
574	20241202	120900	25943225	755	755	755	755	273
575	20241202	120800	25737110	755	755	755	755	0
576	20241202	120700	25737110	755	755	755	755	2003
577	20241202	120600	24224845	756	756	756	756	11
578	20241202	120500	24216529	757	757	757	757	0
579	20241202	120400	24216529	757	757	757	757	0
580	20241202	120300	24216529	757	757	757	757	101
581	20241202	120200	24140072	757	757	757	757	0
582	20241202	120100	24140072	757	757	757	757	0
583	20241202	120000	24140072	757	757	757	757	0
584	20241202	115900	24140072	757	757	757	757	0
585	20241202	115800	24140072	757	757	757	757	0
586	20241202	115700	24140072	757	757	757	757	0
587	20241202	115600	24140072	757	757	757	757	0
588	20241202	115500	24140072	757	757	757	757	0
589	20241202	115400	24140072	757	757	757	757	0
590	20241202	115300	24140072	757	757	757	757	0
591	20241202	115200	24140072	757	757	757	757	0
592	20241202	115100	24140072	757	757	757	757	0
593	20241202	115000	24140072	757	757	757	757	0
594	20241202	114900	24140072	757	755	757	755	260
595	20241202	114800	23943516	755	755	755	755	1341
596	20241202	114700	22931061	753	753	753	753	0
597	20241202	114600	22931061	753	754	754	753	2768
598	20241202	114500	20845488	754	754	754	754	0
599	20241202	114400	20845488	754	754	754	754	0
600	20241202	114300	20845488	754	754	754	754	0
601	20241202	114200	20845488	754	754	754	754	0
602	20241202	114100	20845488	754	754	754	754	0
603	20241202	114000	20845488	754	754	754	754	500
604	20241202	113900	20468488	754	754	754	754	0
605	20241202	113800	20468488	754	754	754	754	41
606	20241202	113700	20437574	755	755	755	755	0
607	20241202	113600	20437574	755	755	755	755	0
608	20241202	113500	20437574	755	755	755	755	5
609	20241202	113400	20433799	755	755	755	755	0
610	20241202	113300	20433799	755	755	755	755	0
611	20241202	113200	20433799	755	755	755	755	0
612	20241202	113100	20433799	755	755	755	755	0
613	20241202	113000	20433799	755	755	755	755	0
614	20241202	112900	20433799	755	755	755	755	3
615	20241202	112800	20431534	754	754	754	754	0
616	20241202	112700	20431534	754	754	754	754	0
617	20241202	112600	20431534	754	754	754	754	0
618	20241202	112500	20431534	754	754	754	754	0
619	20241202	112400	20431534	754	754	754	754	500
620	20241202	112300	20054534	754	754	754	754	900
621	20241202	112200	19375934	755	755	755	755	382
622	20241202	112100	19087524	755	755	755	755	0
623	20241202	112000	19087524	755	755	755	755	1000
624	20241202	111900	18332524	754	754	754	754	0
625	20241202	111800	18332524	754	754	754	754	0
626	20241202	111700	18332524	754	754	754	754	0
627	20241202	111600	18332524	754	754	754	754	0
628	20241202	111500	18332524	754	754	754	754	0
629	20241202	111400	18332524	754	754	754	754	0
630	20241202	111300	18332524	754	754	754	754	398
631	20241202	111200	18032432	754	754	754	754	0
632	20241202	111100	18032432	754	754	754	754	2
633	20241202	111000	18030924	760	760	760	760	0
634	20241202	110900	18030924	760	760	760	760	0
635	20241202	110800	18030924	760	760	760	760	0
636	20241202	110700	18030924	760	760	760	760	0
637	20241202	110600	18030924	760	760	760	760	0
638	20241202	110500	18030924	760	760	760	760	0
639	20241202	110400	18030924	760	760	760	760	0
640	20241202	110300	18030924	760	760	760	760	0
641	20241202	110200	18030924	760	760	760	760	0
642	20241202	110100	18030924	760	760	760	760	0
643	20241202	110000	18030924	760	760	760	760	0
644	20241202	105900	18030924	760	760	760	760	0
645	20241202	105800	18030924	760	760	760	760	0
646	20241202	105700	18030924	760	760	760	760	2
647	20241202	105600	18029404	754	754	754	754	0
648	20241202	105500	18029404	754	754	754	754	0
649	20241202	105400	18029404	754	754	754	754	0
650	20241202	105300	18029404	754	754	754	754	1
651	20241202	105200	18028650	754	754	754	754	509
652	20241202	105100	17644864	754	754	754	754	202
653	20241202	105000	17492556	754	754	754	754	0
654	20241202	104900	17492556	754	754	754	754	0
655	20241202	104800	17492556	754	754	754	754	0
656	20241202	104700	17492556	754	754	754	754	0
657	20241202	104600	17492556	754	754	754	754	0
658	20241202	104500	17492556	754	754	754	754	0
659	20241202	104400	17492556	754	754	754	754	0
660	20241202	104300	17492556	754	754	754	754	0
661	20241202	104200	17492556	754	754	754	754	0
662	20241202	104100	17492556	754	754	754	754	0
663	20241202	104000	17492556	754	754	754	754	0
664	20241202	103900	17492556	754	754	754	754	0
665	20241202	103800	17492556	754	754	754	754	0
666	20241202	103700	17492556	754	754	754	754	0
667	20241202	103600	17492556	754	754	754	754	0
668	20241202	103500	17492556	754	754	754	754	0
669	20241202	103400	17492556	754	754	754	754	0
670	20241202	103300	17492556	754	754	754	754	300
671	20241202	103200	17266356	753	753	753	753	0
672	20241202	103100	17266356	753	753	753	753	0
673	20241202	103000	17266356	753	753	753	753	0
674	20241202	102900	17266356	753	753	753	753	0
675	20241202	102800	17266356	753	753	753	753	0
676	20241202	102700	17266356	753	753	753	753	0
677	20241202	102600	17266356	753	753	753	753	0
678	20241202	102500	17266356	753	754	754	753	2388
679	20241202	102400	15467918	754	754	754	754	0
680	20241202	102300	15467918	754	754	754	754	0
681	20241202	102200	15467918	754	754	754	754	0
682	20241202	102100	15467918	754	754	754	754	0
683	20241202	102000	15467918	754	754	754	754	0
684	20241202	101900	15467918	754	754	754	754	0
685	20241202	101800	15467918	754	754	754	754	0
686	20241202	101700	15467918	754	754	754	754	0
687	20241202	101600	15467918	754	754	754	754	657
688	20241202	101500	14972540	754	754	754	754	0
689	20241202	101400	14972540	754	754	754	754	0
690	20241202	101300	14972540	754	754	754	754	0
691	20241202	101200	14972540	754	754	754	754	400
692	20241202	101100	14670940	754	758	758	754	2480
693	20241202	101000	12799892	755	755	755	755	0
694	20241202	100900	12799892	755	755	755	755	0
695	20241202	100800	12799892	755	755	755	755	0
696	20241202	100700	12799892	755	755	755	755	0
697	20241202	100600	12799892	755	755	755	755	0
698	20241202	100500	12799892	755	755	755	755	0
699	20241202	100400	12799892	755	755	755	755	0
700	20241202	100300	12799892	755	755	755	755	0
701	20241202	100200	12799892	755	755	755	755	0
702	20241202	100100	12799892	755	755	755	755	0
703	20241202	100000	12799892	755	755	755	755	0
704	20241202	095900	12799892	755	755	755	755	3
705	20241202	095800	12797627	761	761	761	761	0
706	20241202	095700	12797627	761	761	761	761	0
707	20241202	095600	12797627	761	761	761	761	0
708	20241202	095500	12797627	761	761	761	761	0
709	20241202	095400	12797627	761	761	761	761	0
710	20241202	095300	12797627	761	761	761	761	0
711	20241202	095200	12797627	761	761	761	761	29
712	20241202	095100	12775558	755	755	755	755	212
713	20241202	095000	12615498	755	758	758	755	831
714	20241202	094900	11987960	760	760	760	760	0
715	20241202	094800	11987960	760	760	760	760	0
716	20241202	094700	11987960	760	760	760	760	0
717	20241202	094600	11987960	760	760	760	760	212
718	20241202	094500	11826840	760	760	760	760	0
719	20241202	094400	11826840	760	760	760	760	0
720	20241202	094300	11826840	760	760	760	760	488
721	20241202	094200	11455960	760	760	760	760	0
722	20241202	094100	11455960	760	760	760	760	153
723	20241202	094000	11339680	760	760	760	760	0
724	20241202	093900	11339680	760	760	760	760	0
725	20241202	093800	11339680	760	760	760	760	140
726	20241202	093700	11233280	760	760	760	760	0
727	20241202	093600	11233280	760	760	760	760	112
728	20241202	093500	11148160	763	763	763	763	0
729	20241202	093400	11148160	763	763	763	763	0
730	20241202	093300	11148160	763	763	763	763	0
731	20241202	093200	11148160	763	763	763	763	0
732	20241202	093100	11148160	763	763	763	763	0
733	20241202	093000	11148160	763	757	763	757	527
734	20241202	092900	10746716	755	755	755	755	0
735	20241202	092800	10746716	755	755	755	755	0
736	20241202	092700	10746716	755	755	755	755	500
737	20241202	092600	10369216	757	757	757	757	0
738	20241202	092500	10369216	757	757	757	757	0
739	20241202	092400	10369216	757	757	757	757	0
740	20241202	092300	10369216	757	757	757	757	0
741	20241202	092200	10369216	757	757	757	757	97
742	20241202	092100	10295787	757	757	757	757	0
743	20241202	092000	10295787	757	757	757	757	757
744	20241202	091900	9722738	759	759	759	759	0
745	20241202	091800	9722738	759	759	759	759	0
746	20241202	091700	9722738	759	758	759	758	900
747	20241202	091600	9040026	758	758	758	758	50
748	20241202	091500	9002126	758	758	758	758	1005
749	20241202	091400	8240336	757	755	757	755	1008
750	20241202	091300	7479286	756	756	756	756	2
751	20241202	091200	7477774	755	755	755	755	5
752	20241202	091100	7473999	755	755	755	755	0
753	20241202	091000	7473999	755	755	755	755	20
754	20241202	090900	7458899	753	753	753	753	1165
755	20241202	090800	6581654	753	753	753	753	2121
756	20241202	090700	4984541	753	760	760	753	30
757	20241202	090600	4961755	760	761	761	760	373
758	20241202	090500	4678271	761	761	761	761	721
759	20241202	090400	4129590	760	760	760	760	0
760	20241202	090300	4129590	760	760	760	760	0
761	20241202	090200	4129590	760	762	762	760	226
762	20241202	090100	3957594	760	755	767	755	1211
763	20241202	090000	3032599	755	754	755	754	4022