KissMeData/065770/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194600	48412980	970	970	970	970	3126
3	20241203	194500	48412980	970	970	970	970	0
4	20241203	194400	48412980	970	970	970	970	0
5	20241203	194300	48412980	970	970	970	970	0
6	20241203	194200	48412980	970	970	970	970	0
7	20241203	194100	48412980	970	970	970	970	0
8	20241203	194000	48412980	970	970	970	970	0
9	20241203	193900	48412980	970	970	970	970	0
10	20241203	193800	48412980	970	970	970	970	0
11	20241203	193700	48412980	970	970	970	970	0
12	20241203	193600	48412980	970	970	970	970	0
13	20241203	193500	48412980	970	970	970	970	0
14	20241203	193400	48412980	970	970	970	970	0
15	20241203	193300	48412980	970	970	970	970	0
16	20241203	193200	48412980	970	970	970	970	0
17	20241203	193100	48412980	970	970	970	970	0
18	20241203	193000	48412980	970	970	970	970	0
19	20241203	192900	48412980	970	970	970	970	0
20	20241203	192800	48412980	970	970	970	970	0
21	20241203	192700	48412980	970	970	970	970	0
22	20241203	192600	48412980	970	970	970	970	0
23	20241203	192500	48412980	970	970	970	970	0
24	20241203	192400	48412980	970	970	970	970	0
25	20241203	192300	48412980	970	970	970	970	0
26	20241203	192200	48412980	970	970	970	970	0
27	20241203	192100	48412980	970	970	970	970	0
28	20241203	192000	48412980	970	970	970	970	0
29	20241203	191900	48412980	970	970	970	970	0
30	20241203	191800	48412980	970	970	970	970	0
31	20241203	191700	48412980	970	970	970	970	0
32	20241203	191600	48412980	970	970	970	970	3126
33	20241203	191500	48412980	970	970	970	970	0
34	20241203	191400	48412980	970	970	970	970	0
35	20241203	191300	48412980	970	970	970	970	0
36	20241203	191200	48412980	970	970	970	970	0
37	20241203	191100	48412980	970	970	970	970	0
38	20241203	191000	48412980	970	970	970	970	0
39	20241203	190900	48412980	970	970	970	970	0
40	20241203	190800	48412980	970	970	970	970	0
41	20241203	190700	48412980	970	970	970	970	0
42	20241203	190600	48412980	970	970	970	970	0
43	20241203	190500	48412980	970	970	970	970	0
44	20241203	190400	48412980	970	970	970	970	0
45	20241203	190300	48412980	970	970	970	970	0
46	20241203	190200	48412980	970	970	970	970	0
47	20241203	190100	48412980	970	970	970	970	0
48	20241203	190000	48412980	970	970	970	970	0
49	20241203	185900	48412980	970	970	970	970	0
50	20241203	185800	48412980	970	970	970	970	0
51	20241203	185700	48412980	970	970	970	970	0
52	20241203	185600	48412980	970	970	970	970	0
53	20241203	185500	48412980	970	970	970	970	0
54	20241203	185400	48412980	970	970	970	970	0
55	20241203	185300	48412980	970	970	970	970	0
56	20241203	185200	48412980	970	970	970	970	0
57	20241203	185100	48412980	970	970	970	970	0
58	20241203	185000	48412980	970	970	970	970	0
59	20241203	184900	48412980	970	970	970	970	0
60	20241203	184800	48412980	970	970	970	970	0
61	20241203	184700	48412980	970	970	970	970	0
62	20241203	184600	48412980	970	970	970	970	3126
63	20241203	184500	48412980	970	970	970	970	0
64	20241203	184400	48412980	970	970	970	970	0
65	20241203	184300	48412980	970	970	970	970	0
66	20241203	184200	48412980	970	970	970	970	0
67	20241203	184100	48412980	970	970	970	970	0
68	20241203	184000	48412980	970	970	970	970	0
69	20241203	183900	48412980	970	970	970	970	0
70	20241203	183800	48412980	970	970	970	970	0
71	20241203	183700	48412980	970	970	970	970	0
72	20241203	183600	48412980	970	970	970	970	0
73	20241203	183500	48412980	970	970	970	970	0
74	20241203	183400	48412980	970	970	970	970	0
75	20241203	183300	48412980	970	970	970	970	0
76	20241203	183200	48412980	970	970	970	970	0
77	20241203	183100	48412980	970	970	970	970	0
78	20241203	183000	48412980	970	970	970	970	0
79	20241203	182900	48412980	970	970	970	970	0
80	20241203	182800	48412980	970	970	970	970	0
81	20241203	182700	48412980	970	970	970	970	0
82	20241203	182600	48412980	970	970	970	970	0
83	20241203	182500	48412980	970	970	970	970	0
84	20241203	182400	48412980	970	970	970	970	0
85	20241203	182300	48412980	970	970	970	970	0
86	20241203	182200	48412980	970	970	970	970	0
87	20241203	182100	48412980	970	970	970	970	0
88	20241203	182000	48412980	970	970	970	970	0
89	20241203	181900	48412980	970	970	970	970	0
90	20241203	181800	48412980	970	970	970	970	0
91	20241203	181700	48412980	970	970	970	970	0
92	20241203	181600	48412980	970	970	970	970	3126
93	20241203	181500	48412980	970	970	970	970	0
94	20241203	181400	48412980	970	970	970	970	0
95	20241203	181300	48412980	970	970	970	970	0
96	20241203	181200	48412980	970	970	970	970	0
97	20241203	181100	48412980	970	970	970	970	0
98	20241203	181000	48412980	970	970	970	970	0
99	20241203	180900	48412980	970	970	970	970	0
100	20241203	180800	48412980	970	970	970	970	0
101	20241203	180700	48412980	970	970	970	970	0
102	20241203	180600	48412980	970	970	970	970	0
103	20241203	180500	48412980	970	970	970	970	0
104	20241203	180400	48412980	970	970	970	970	0
105	20241203	180300	48412980	970	970	970	970	0
106	20241203	180200	48412980	970	970	970	970	0
107	20241203	180100	48412980	970	970	970	970	0
108	20241203	180000	48412980	970	970	970	970	0
109	20241203	175900	48412980	970	970	970	970	0
110	20241203	175800	48412980	970	970	970	970	0
111	20241203	175700	48412980	970	970	970	970	0
112	20241203	175600	48412980	970	970	970	970	0
113	20241203	175500	48412980	970	970	970	970	0
114	20241203	175400	48412980	970	970	970	970	0
115	20241203	175300	48412980	970	970	970	970	0
116	20241203	175200	48412980	970	970	970	970	0
117	20241203	175100	48412980	970	970	970	970	0
118	20241203	175000	48412980	970	970	970	970	0
119	20241203	174900	48412980	970	970	970	970	0
120	20241203	174800	48412980	970	970	970	970	0
121	20241203	174700	48412980	970	970	970	970	0
122	20241203	174600	48412980	970	970	970	970	3126
123	20241203	174500	48412980	970	970	970	970	0
124	20241203	174400	48412980	970	970	970	970	0
125	20241203	174300	48412980	970	970	970	970	0
126	20241203	174200	48412980	970	970	970	970	0
127	20241203	174100	48412980	970	970	970	970	0
128	20241203	174000	48412980	970	970	970	970	0
129	20241203	173900	48412980	970	970	970	970	0
130	20241203	173800	48412980	970	970	970	970	0
131	20241203	173700	48412980	970	970	970	970	0
132	20241203	173600	48412980	970	970	970	970	0
133	20241203	173500	48412980	970	970	970	970	0
134	20241203	173400	48412980	970	970	970	970	0
135	20241203	173300	48412980	970	970	970	970	0
136	20241203	173200	48412980	970	970	970	970	0
137	20241203	173100	48412980	970	970	970	970	0
138	20241203	173000	48412980	970	970	970	970	0
139	20241203	172900	48412980	970	970	970	970	0
140	20241203	172800	48412980	970	970	970	970	0
141	20241203	172700	48412980	970	970	970	970	0
142	20241203	172600	48412980	970	970	970	970	0
143	20241203	172500	48412980	970	970	970	970	0
144	20241203	172400	48412980	970	970	970	970	0
145	20241203	172300	48412980	970	970	970	970	0
146	20241203	172200	48412980	970	970	970	970	0
147	20241203	172100	48412980	970	970	970	970	0
148	20241203	172000	48412980	970	970	970	970	0
149	20241203	171900	48412980	970	970	970	970	0
150	20241203	171800	48412980	970	970	970	970	0
151	20241203	171700	48412980	970	970	970	970	0
152	20241203	171600	48412980	970	970	970	970	3126
153	20241203	171500	48412980	970	970	970	970	0
154	20241203	171400	48412980	970	970	970	970	0
155	20241203	171300	48412980	970	970	970	970	0
156	20241203	171200	48412980	970	970	970	970	0
157	20241203	171100	48412980	970	970	970	970	0
158	20241203	171000	48412980	970	970	970	970	0
159	20241203	170900	48412980	970	970	970	970	0
160	20241203	170800	48412980	970	970	970	970	0
161	20241203	170700	48412980	970	970	970	970	0
162	20241203	170600	48412980	970	970	970	970	0
163	20241203	170500	48412980	970	970	970	970	0
164	20241203	170400	48412980	970	970	970	970	0
165	20241203	170300	48412980	970	970	970	970	0
166	20241203	170200	48412980	970	970	970	970	0
167	20241203	170100	48412980	970	970	970	970	0
168	20241203	170000	48412980	970	970	970	970	0
169	20241203	165900	48412980	970	970	970	970	0
170	20241203	165800	48412980	970	970	970	970	0
171	20241203	165700	48412980	970	970	970	970	0
172	20241203	165600	48412980	970	970	970	970	0
173	20241203	165500	48412980	970	970	970	970	0
174	20241203	165400	48412980	970	970	970	970	0
175	20241203	165300	48412980	970	970	970	970	0
176	20241203	165200	48412980	970	970	970	970	0
177	20241203	165100	48412980	970	970	970	970	0
178	20241203	165000	48412980	970	970	970	970	0
179	20241203	164900	48412980	970	970	970	970	0
180	20241203	164800	48412980	970	970	970	970	0
181	20241203	164700	48412980	970	970	970	970	0
182	20241203	164600	48412980	970	970	970	970	3126
183	20241203	164500	48412980	970	970	970	970	0
184	20241203	164400	48412980	970	970	970	970	0
185	20241203	164300	48412980	970	970	970	970	0
186	20241203	164200	48412980	970	970	970	970	0
187	20241203	164100	48412980	970	970	970	970	0
188	20241203	164000	48412980	970	970	970	970	0
189	20241203	163900	48412980	970	970	970	970	0
190	20241203	163800	48412980	970	970	970	970	0
191	20241203	163700	48412980	970	970	970	970	0
192	20241203	163600	48412980	970	970	970	970	0
193	20241203	163500	48412980	970	970	970	970	0
194	20241203	163400	48412980	970	970	970	970	0
195	20241203	163300	48412980	970	970	970	970	0
196	20241203	163200	48412980	970	970	970	970	0
197	20241203	163100	48412980	970	970	970	970	0
198	20241203	163000	48412980	970	970	970	970	0
199	20241203	162900	48412980	970	970	970	970	0
200	20241203	162800	48412980	970	970	970	970	0
201	20241203	162700	48412980	970	970	970	970	0
202	20241203	162600	48412980	970	970	970	970	0
203	20241203	162500	48412980	970	970	970	970	0
204	20241203	162400	48412980	970	970	970	970	0
205	20241203	162300	48412980	970	970	970	970	0
206	20241203	162200	48412980	970	970	970	970	0
207	20241203	162100	48412980	970	970	970	970	0
208	20241203	162000	48412980	970	970	970	970	0
209	20241203	161900	48412980	970	970	970	970	0
210	20241203	161800	48412980	970	970	970	970	0
211	20241203	161700	48412980	970	970	970	970	0
212	20241203	161600	48412980	970	970	970	970	3126
213	20241203	161500	48412980	970	970	970	970	0
214	20241203	161400	48412980	970	970	970	970	0
215	20241203	161300	48412980	970	970	970	970	0
216	20241203	161200	48412980	970	970	970	970	0
217	20241203	161100	48412980	970	970	970	970	0
218	20241203	161000	48412980	970	970	970	970	0
219	20241203	160900	48412980	970	970	970	970	0
220	20241203	160800	48412980	970	970	970	970	0
221	20241203	160700	48412980	970	970	970	970	0
222	20241203	160600	48412980	970	970	970	970	0
223	20241203	160500	48412980	970	970	970	970	0
224	20241203	160400	48412980	970	970	970	970	0
225	20241203	160300	48412980	970	970	970	970	0
226	20241203	160200	48412980	970	970	970	970	0
227	20241203	160100	48412980	970	970	970	970	0
228	20241203	160000	48412980	970	970	970	970	0
229	20241203	155900	48412980	970	970	970	970	0
230	20241203	155800	48412980	970	970	970	970	0
231	20241203	155700	48412980	970	970	970	970	0
232	20241203	155600	48412980	970	970	970	970	0
233	20241203	155500	48412980	970	970	970	970	0
234	20241203	155400	48412980	970	970	970	970	0
235	20241203	155300	48412980	970	970	970	970	0
236	20241203	155200	48412980	970	970	970	970	0
237	20241203	155100	48412980	970	970	970	970	0
238	20241203	155000	48412980	970	970	970	970	0
239	20241203	154900	48412980	970	970	970	970	0
240	20241203	154800	48412980	970	970	970	970	0
241	20241203	154700	48412980	970	970	970	970	0
242	20241203	154600	48412980	970	970	970	970	3126
243	20241203	154500	48412980	970	970	970	970	0
244	20241203	154400	48412980	970	970	970	970	0
245	20241203	154300	48412980	970	970	970	970	0
246	20241203	154200	48412980	970	970	970	970	0
247	20241203	154100	48412980	970	970	970	970	0
248	20241203	154000	48412980	970	970	970	970	0
249	20241203	153900	48412980	970	970	970	970	0
250	20241203	153800	48412980	970	970	970	970	0
251	20241203	153700	48412980	970	970	970	970	0
252	20241203	153600	48412980	970	970	970	970	0
253	20241203	153500	48412980	970	970	970	970	0
254	20241203	153400	48412980	970	970	970	970	0
255	20241203	153300	48412980	970	970	970	970	0
256	20241203	153200	48412980	970	970	970	970	0
257	20241203	153100	48412980	970	970	970	970	0
258	20241203	153000	48412980	970	970	970	970	3126
259	20241203	152900	45380760	970	970	970	970	0
260	20241203	152800	45380760	970	970	970	970	0
261	20241203	152700	45380760	970	970	970	970	0
262	20241203	152600	45380760	970	970	970	970	0
263	20241203	152500	45380760	970	970	970	970	0
264	20241203	152400	45380760	970	970	970	970	0
265	20241203	152300	45380760	970	970	970	970	0
266	20241203	152200	45380760	970	970	970	970	0
267	20241203	152100	45380760	970	970	970	970	0
268	20241203	152000	45380760	970	970	970	970	0
269	20241203	151900	45380760	970	970	970	970	70
270	20241203	151800	45312860	970	970	970	970	0
271	20241203	151700	45312860	970	970	970	970	0
272	20241203	151600	45312860	970	970	970	970	458
273	20241203	151500	44868600	971	971	971	971	0
274	20241203	151400	44868600	971	971	971	971	0
275	20241203	151300	44868600	971	971	971	971	0
276	20241203	151200	44868600	971	971	971	971	11
277	20241203	151100	44857919	970	970	970	970	0
278	20241203	151000	44857919	970	970	970	970	0
279	20241203	150900	44857919	970	970	970	970	0
280	20241203	150800	44857919	970	970	970	970	0
281	20241203	150700	44857919	970	970	970	970	0
282	20241203	150600	44857919	970	971	971	970	1222
283	20241203	150500	43672181	971	971	971	971	0
284	20241203	150400	43672181	971	971	971	971	0
285	20241203	150300	43672181	971	971	971	971	0
286	20241203	150200	43672181	971	971	971	971	0
287	20241203	150100	43672181	971	971	971	971	0
288	20241203	150000	43672181	971	971	971	971	0
289	20241203	145900	43672181	971	971	971	971	0
290	20241203	145800	43672181	971	971	971	971	0
291	20241203	145700	43672181	971	971	971	971	0
292	20241203	145600	43672181	971	971	971	971	0
293	20241203	145500	43672181	971	971	971	971	0
294	20241203	145400	43672181	971	972	972	971	528
295	20241203	145300	43159442	973	973	973	973	133
296	20241203	145200	43030033	979	979	979	979	0
297	20241203	145100	43030033	979	979	979	979	0
298	20241203	145000	43030033	979	979	979	979	0
299	20241203	144900	43030033	979	979	979	979	0
300	20241203	144800	43030033	979	979	979	979	0
301	20241203	144700	43030033	979	979	979	979	0
302	20241203	144600	43030033	979	979	979	979	0
303	20241203	144500	43030033	979	979	979	979	0
304	20241203	144400	43030033	979	979	979	979	0
305	20241203	144300	43030033	979	979	979	979	0
306	20241203	144200	43030033	979	979	979	979	0
307	20241203	144100	43030033	979	979	979	979	0
308	20241203	144000	43030033	979	979	979	979	0
309	20241203	143900	43030033	979	979	979	979	0
310	20241203	143800	43030033	979	979	979	979	0
311	20241203	143700	43030033	979	979	979	979	0
312	20241203	143600	43030033	979	979	979	979	0
313	20241203	143500	43030033	979	979	979	979	0
314	20241203	143400	43030033	979	979	979	979	0
315	20241203	143300	43030033	979	979	979	979	1
316	20241203	143200	43029054	979	979	979	979	0
317	20241203	143100	43029054	979	979	979	979	0
318	20241203	143000	43029054	979	979	979	979	0
319	20241203	142900	43029054	979	979	979	979	0
320	20241203	142800	43029054	979	979	979	979	0
321	20241203	142700	43029054	979	979	979	979	0
322	20241203	142600	43029054	979	979	979	979	0
323	20241203	142500	43029054	979	979	979	979	0
324	20241203	142400	43029054	979	979	979	979	0
325	20241203	142300	43029054	979	979	979	979	0
326	20241203	142200	43029054	979	979	979	979	1
327	20241203	142100	43028075	979	979	979	979	0
328	20241203	142000	43028075	979	979	979	979	0
329	20241203	141900	43028075	979	979	979	979	1
330	20241203	141800	43027096	979	979	979	979	0
331	20241203	141700	43027096	979	979	979	979	0
332	20241203	141600	43027096	979	979	979	979	0
333	20241203	141500	43027096	979	979	979	979	0
334	20241203	141400	43027096	979	979	979	979	0
335	20241203	141300	43027096	979	979	979	979	0
336	20241203	141200	43027096	979	979	979	979	0
337	20241203	141100	43027096	979	979	979	979	0
338	20241203	141000	43027096	979	979	979	979	0
339	20241203	140900	43027096	979	979	979	979	0
340	20241203	140800	43027096	979	979	979	979	0
341	20241203	140700	43027096	979	976	979	976	722
342	20241203	140600	42320692	978	978	978	978	0
343	20241203	140500	42320692	978	978	978	978	0
344	20241203	140400	42320692	978	978	978	978	0
345	20241203	140300	42320692	978	978	978	978	0
346	20241203	140200	42320692	978	978	978	978	0
347	20241203	140100	42320692	978	978	978	978	0
348	20241203	140000	42320692	978	978	978	978	0
349	20241203	135900	42320692	978	978	978	978	0
350	20241203	135800	42320692	978	978	978	978	0
351	20241203	135700	42320692	978	978	978	978	0
352	20241203	135600	42320692	978	978	978	978	0
353	20241203	135500	42320692	978	978	978	978	0
354	20241203	135400	42320692	978	978	978	978	0
355	20241203	135300	42320692	978	978	978	978	430
356	20241203	135200	41900152	978	978	978	978	0
357	20241203	135100	41900152	978	978	978	978	0
358	20241203	135000	41900152	978	978	978	978	0
359	20241203	134900	41900152	978	978	978	978	0
360	20241203	134800	41900152	978	978	978	978	0
361	20241203	134700	41900152	978	978	978	978	0
362	20241203	134600	41900152	978	978	978	978	28
363	20241203	134500	41872768	978	978	978	978	0
364	20241203	134400	41872768	978	978	978	978	0
365	20241203	134300	41872768	978	978	978	978	0
366	20241203	134200	41872768	978	978	978	978	0
367	20241203	134100	41872768	978	978	978	978	0
368	20241203	134000	41872768	978	978	978	978	0
369	20241203	133900	41872768	978	978	978	978	0
370	20241203	133800	41872768	978	978	978	978	0
371	20241203	133700	41872768	978	978	978	978	0
372	20241203	133600	41872768	978	978	978	978	0
373	20241203	133500	41872768	978	978	978	978	0
374	20241203	133400	41872768	978	978	978	978	0
375	20241203	133300	41872768	978	978	978	978	0
376	20241203	133200	41872768	978	977	978	977	5
377	20241203	133100	41867879	972	972	972	972	0
378	20241203	133000	41867879	972	972	972	972	16
379	20241203	132900	41852327	978	978	978	978	0
380	20241203	132800	41852327	978	978	978	978	0
381	20241203	132700	41852327	978	978	978	978	0
382	20241203	132600	41852327	978	978	978	978	1
383	20241203	132500	41851349	978	978	978	978	1
384	20241203	132400	41850371	972	972	972	972	0
385	20241203	132300	41850371	972	972	972	972	0
386	20241203	132200	41850371	972	972	972	972	0
387	20241203	132100	41850371	972	972	972	972	0
388	20241203	132000	41850371	972	973	973	972	16
389	20241203	131900	41834817	975	975	975	975	51
390	20241203	131800	41785092	975	975	975	975	22
391	20241203	131700	41763642	971	971	971	971	0
392	20241203	131600	41763642	971	971	971	971	0
393	20241203	131500	41763642	971	971	971	971	0
394	20241203	131400	41763642	971	971	971	971	1
395	20241203	131300	41762671	971	971	971	971	0
396	20241203	131200	41762671	971	971	971	971	0
397	20241203	131100	41762671	971	971	971	971	0
398	20241203	131000	41762671	971	971	971	971	16
399	20241203	130900	41747135	971	971	971	971	0
400	20241203	130800	41747135	971	971	971	971	0
401	20241203	130700	41747135	971	971	971	971	0
402	20241203	130600	41747135	971	971	971	971	0
403	20241203	130500	41747135	971	971	971	971	0
404	20241203	130400	41747135	971	971	971	971	0
405	20241203	130300	41747135	971	971	971	971	0
406	20241203	130200	41747135	971	971	971	971	0
407	20241203	130100	41747135	971	971	971	971	0
408	20241203	130000	41747135	971	971	971	971	16
409	20241203	125900	41731599	971	971	971	971	0
410	20241203	125800	41731599	971	971	971	971	0
411	20241203	125700	41731599	971	971	971	971	0
412	20241203	125600	41731599	971	971	971	971	0
413	20241203	125500	41731599	971	971	971	971	0
414	20241203	125400	41731599	971	971	971	971	0
415	20241203	125300	41731599	971	971	971	971	0
416	20241203	125200	41731599	971	971	971	971	0
417	20241203	125100	41731599	971	971	971	971	209
418	20241203	125000	41528660	971	971	971	971	16
419	20241203	124900	41513124	978	978	978	978	0
420	20241203	124800	41513124	978	978	978	978	0
421	20241203	124700	41513124	978	978	978	978	0
422	20241203	124600	41513124	978	978	978	978	0
423	20241203	124500	41513124	978	978	978	978	0
424	20241203	124400	41513124	978	978	978	978	1
425	20241203	124300	41512146	971	971	971	971	0
426	20241203	124200	41512146	971	971	971	971	0
427	20241203	124100	41512146	971	971	971	971	0
428	20241203	124000	41512146	971	973	973	971	538
429	20241203	123900	40988873	978	978	978	978	0
430	20241203	123800	40988873	978	978	978	978	1
431	20241203	123700	40987895	978	978	978	978	0
432	20241203	123600	40987895	978	978	978	978	0
433	20241203	123500	40987895	978	978	978	978	0
434	20241203	123400	40987895	978	978	978	978	9
435	20241203	123300	40979093	978	978	978	978	2
436	20241203	123200	40977137	978	978	978	978	0
437	20241203	123100	40977137	978	978	978	978	1
438	20241203	123000	40976159	978	972	978	972	18
439	20241203	122900	40958657	978	978	978	978	1
440	20241203	122800	40957679	978	978	978	978	0
441	20241203	122700	40957679	978	978	978	978	0
442	20241203	122600	40957679	978	978	978	978	0
443	20241203	122500	40957679	978	978	978	978	29
444	20241203	122400	40929317	978	978	978	978	29
445	20241203	122300	40900955	978	978	978	978	29
446	20241203	122200	40872593	978	978	978	978	29
447	20241203	122100	40844231	978	978	978	978	29
448	20241203	122000	40815869	978	972	978	972	153
449	20241203	121900	40666337	978	978	978	978	29
450	20241203	121800	40637975	978	978	978	978	29
451	20241203	121700	40609613	978	978	978	978	29
452	20241203	121600	40581251	978	978	978	978	134
453	20241203	121500	40450199	978	978	978	978	30
454	20241203	121400	40420859	978	978	978	978	30
455	20241203	121300	40391519	978	978	978	978	30
456	20241203	121200	40362179	978	978	978	978	30
457	20241203	121100	40332839	978	978	978	978	30
458	20241203	121000	40303499	978	972	978	972	47
459	20241203	120900	40257635	978	978	978	978	30
460	20241203	120800	40228295	978	978	978	978	30
461	20241203	120700	40198955	978	978	978	978	30
462	20241203	120600	40169615	978	977	978	977	30
463	20241203	120500	40140279	972	972	972	972	0
464	20241203	120400	40140279	972	972	972	972	0
465	20241203	120300	40140279	972	972	972	972	0
466	20241203	120200	40140279	972	972	972	972	0
467	20241203	120100	40140279	972	972	972	972	0
468	20241203	120000	40140279	972	972	972	972	17
469	20241203	115900	40123755	973	973	973	973	0
470	20241203	115800	40123755	973	973	973	973	100
471	20241203	115700	40026455	977	977	977	977	0
472	20241203	115600	40026455	977	977	977	977	0
473	20241203	115500	40026455	977	977	977	977	0
474	20241203	115400	40026455	977	977	977	977	0
475	20241203	115300	40026455	977	977	977	977	1
476	20241203	115200	40025478	978	978	978	978	0
477	20241203	115100	40025478	978	978	978	978	0
478	20241203	115000	40025478	978	978	978	978	1
479	20241203	114900	40024500	977	977	977	977	5
480	20241203	114800	40019615	977	977	977	977	0
481	20241203	114700	40019615	977	977	977	977	0
482	20241203	114600	40019615	977	977	977	977	0
483	20241203	114500	40019615	977	977	977	977	0
484	20241203	114400	40019615	977	977	977	977	1505
485	20241203	114300	38549230	976	976	976	976	0
486	20241203	114200	38549230	976	976	976	976	0
487	20241203	114100	38549230	976	976	976	976	0
488	20241203	114000	38549230	976	976	976	976	180
489	20241203	113900	38373550	976	976	976	976	1
490	20241203	113800	38372574	972	972	972	972	0
491	20241203	113700	38372574	972	972	972	972	0
492	20241203	113600	38372574	972	972	972	972	0
493	20241203	113500	38372574	972	972	972	972	4
494	20241203	113400	38368686	975	974	975	974	52
495	20241203	113300	38317987	972	972	972	972	1
496	20241203	113200	38317015	970	970	970	970	0
497	20241203	113100	38317015	970	970	970	970	0
498	20241203	113000	38317015	970	970	970	970	0
499	20241203	112900	38317015	970	970	970	970	0
500	20241203	112800	38317015	970	970	970	970	0
501	20241203	112700	38317015	970	970	970	970	0
502	20241203	112600	38317015	970	970	970	970	0
503	20241203	112500	38317015	970	970	970	970	0
504	20241203	112400	38317015	970	970	970	970	0
505	20241203	112300	38317015	970	970	970	970	0
506	20241203	112200	38317015	970	970	970	970	0
507	20241203	112100	38317015	970	970	970	970	0
508	20241203	112000	38317015	970	970	970	970	0
509	20241203	111900	38317015	970	970	970	970	0
510	20241203	111800	38317015	970	970	970	970	0
511	20241203	111700	38317015	970	970	970	970	0
512	20241203	111600	38317015	970	968	970	968	1327
513	20241203	111500	37031377	968	968	968	968	0
514	20241203	111400	37031377	968	968	968	968	0
515	20241203	111300	37031377	968	968	968	968	1
516	20241203	111200	37030409	968	968	968	968	0
517	20241203	111100	37030409	968	968	968	968	455
518	20241203	111000	36589969	968	967	968	967	3051
519	20241203	110900	33639601	967	967	967	967	888
520	20241203	110800	32780905	967	967	967	967	0
521	20241203	110700	32780905	967	967	967	967	374
522	20241203	110600	32419247	968	966	968	966	2
523	20241203	110500	32417313	964	964	964	964	0
524	20241203	110400	32417313	964	964	964	964	0
525	20241203	110300	32417313	964	964	964	964	68
526	20241203	110200	32351761	964	964	964	964	0
527	20241203	110100	32351761	964	964	964	964	0
528	20241203	110000	32351761	964	964	964	964	6
529	20241203	105900	32345977	964	964	964	964	1
530	20241203	105800	32345013	962	962	962	962	0
531	20241203	105700	32345013	962	962	962	962	0
532	20241203	105600	32345013	962	962	962	962	0
533	20241203	105500	32345013	962	962	962	962	0
534	20241203	105400	32345013	962	962	962	962	0
535	20241203	105300	32345013	962	962	962	962	0
536	20241203	105200	32345013	962	962	962	962	0
537	20241203	105100	32345013	962	962	962	962	630
538	20241203	105000	31738953	962	962	962	962	1
539	20241203	104900	31737991	960	960	960	960	0
540	20241203	104800	31737991	960	960	960	960	0
541	20241203	104700	31737991	960	960	960	960	0
542	20241203	104600	31737991	960	960	960	960	0
543	20241203	104500	31737991	960	960	960	960	142
544	20241203	104400	31601671	960	960	960	960	0
545	20241203	104300	31601671	960	960	960	960	0
546	20241203	104200	31601671	960	960	960	960	0
547	20241203	104100	31601671	960	960	960	960	0
548	20241203	104000	31601671	960	960	960	960	0
549	20241203	103900	31601671	960	960	960	960	0
550	20241203	103800	31601671	960	960	960	960	0
551	20241203	103700	31601671	960	960	960	960	0
552	20241203	103600	31601671	960	960	960	960	0
553	20241203	103500	31601671	960	960	960	960	0
554	20241203	103400	31601671	960	960	960	960	0
555	20241203	103300	31601671	960	960	960	960	0
556	20241203	103200	31601671	960	960	960	960	0
557	20241203	103100	31601671	960	960	960	960	0
558	20241203	103000	31601671	960	960	960	960	0
559	20241203	102900	31601671	960	960	960	960	898
560	20241203	102800	30739591	960	960	960	960	0
561	20241203	102700	30739591	960	960	960	960	0
562	20241203	102600	30739591	960	960	960	960	0
563	20241203	102500	30739591	960	960	960	960	0
564	20241203	102400	30739591	960	960	960	960	0
565	20241203	102300	30739591	960	960	960	960	0
566	20241203	102200	30739591	960	960	960	960	0
567	20241203	102100	30739591	960	960	960	960	0
568	20241203	102000	30739591	960	960	960	960	0
569	20241203	101900	30739591	960	960	960	960	0
570	20241203	101800	30739591	960	960	960	960	0
571	20241203	101700	30739591	960	960	960	960	13
572	20241203	101600	30727111	960	960	960	960	0
573	20241203	101500	30727111	960	960	960	960	0
574	20241203	101400	30727111	960	960	960	960	0
575	20241203	101300	30727111	960	960	960	960	0
576	20241203	101200	30727111	960	960	960	960	0
577	20241203	101100	30727111	960	960	960	960	0
578	20241203	101000	30727111	960	960	960	960	0
579	20241203	100900	30727111	960	960	960	960	0
580	20241203	100800	30727111	960	960	960	960	0
581	20241203	100700	30727111	960	960	960	960	0
582	20241203	100600	30727111	960	960	960	960	1
583	20241203	100500	30726151	954	954	954	954	10
584	20241203	100400	30716611	958	958	958	958	0
585	20241203	100300	30716611	958	958	958	958	0
586	20241203	100200	30716611	958	958	958	958	0
587	20241203	100100	30716611	958	958	958	958	0
588	20241203	100000	30716611	958	958	958	958	0
589	20241203	095900	30716611	958	958	958	958	0
590	20241203	095800	30716611	958	958	958	958	0
591	20241203	095700	30716611	958	958	958	958	0
592	20241203	095600	30716611	958	958	958	958	0
593	20241203	095500	30716611	958	958	958	958	834
594	20241203	095400	29917639	958	956	958	956	686
595	20241203	095300	29261599	956	954	956	954	686
596	20241203	095200	28606357	954	954	954	954	686
597	20241203	095100	27951913	953	953	953	953	5088
598	20241203	095000	23103049	953	953	953	953	687
599	20241203	094900	22448338	953	953	953	953	687
600	20241203	094800	21793627	952	952	952	952	1494
601	20241203	094700	20371339	952	952	952	952	687
602	20241203	094600	19717315	952	952	952	952	687
603	20241203	094500	19063291	952	950	952	950	687
604	20241203	094400	18410555	950	950	950	950	709
605	20241203	094300	17737005	950	950	950	950	687
606	20241203	094200	17084355	950	950	950	950	687
607	20241203	094100	16431705	950	950	950	950	687
608	20241203	094000	15779055	950	949	950	949	687
609	20241203	093900	15126677	949	950	950	941	1691
610	20241203	093800	13529231	950	949	950	949	849
611	20241203	093700	12723303	949	945	949	945	687
612	20241203	093600	12073492	940	940	940	940	0
613	20241203	093500	12073492	940	940	940	940	0
614	20241203	093400	12073492	940	940	940	940	0
615	20241203	093300	12073492	940	940	940	940	0
616	20241203	093200	12073492	940	941	941	940	2001
617	20241203	093100	10192551	941	941	941	941	0
618	20241203	093000	10192551	941	941	941	941	1
619	20241203	092900	10191610	949	949	949	949	0
620	20241203	092800	10191610	949	949	949	949	5
621	20241203	092700	10186865	949	949	949	949	20
622	20241203	092600	10167885	949	949	949	949	2
623	20241203	092500	10165987	949	949	949	949	11
624	20241203	092400	10155548	950	950	950	950	0
625	20241203	092300	10155548	950	950	950	950	0
626	20241203	092200	10155548	950	950	950	950	393
627	20241203	092100	9782198	950	950	950	950	9
628	20241203	092000	9773648	950	950	950	950	287
629	20241203	091900	9500998	950	950	950	950	0
630	20241203	091800	9500998	950	950	950	950	0
631	20241203	091700	9500998	950	950	950	950	12
632	20241203	091600	9489598	950	950	950	950	0
633	20241203	091500	9489598	950	950	950	950	215
634	20241203	091400	9285348	950	950	950	950	0
635	20241203	091300	9285348	950	950	950	950	1
636	20241203	091200	9284398	940	940	940	940	0
637	20241203	091100	9284398	940	952	952	940	1025
638	20241203	091000	8315819	952	947	952	947	341
639	20241203	090900	7992300	951	950	951	950	53
640	20241203	090800	7941907	950	947	950	947	1601
641	20241203	090700	6425756	940	940	940	940	0
642	20241203	090600	6425756	940	944	947	940	4861
643	20241203	090500	1823127	942	940	942	940	10
644	20241203	090400	1813725	940	940	940	940	0
645	20241203	090300	1813725	940	940	940	940	0
646	20241203	090200	1813725	940	945	945	933	1241
647	20241203	090100	648767	947	947	947	947	0
648	20241203	090000	648767	947	947	947	947	673