KissMeData/027740/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191300	54060682	865	865	865	865	111
3	20241202	191200	54060682	865	865	865	865	0
4	20241202	191100	54060682	865	865	865	865	0
5	20241202	191000	54060682	865	865	865	865	0
6	20241202	190900	54060682	865	865	865	865	0
7	20241202	190800	54060682	865	865	865	865	0
8	20241202	190700	54060682	865	865	865	865	0
9	20241202	190600	54060682	865	865	865	865	0
10	20241202	190500	54060682	865	865	865	865	0
11	20241202	190400	54060682	865	865	865	865	0
12	20241202	190300	54060682	865	865	865	865	0
13	20241202	190200	54060682	865	865	865	865	0
14	20241202	190100	54060682	865	865	865	865	0
15	20241202	190000	54060682	865	865	865	865	0
16	20241202	185900	54060682	865	865	865	865	0
17	20241202	185800	54060682	865	865	865	865	0
18	20241202	185700	54060682	865	865	865	865	0
19	20241202	185600	54060682	865	865	865	865	0
20	20241202	185500	54060682	865	865	865	865	0
21	20241202	185400	54060682	865	865	865	865	0
22	20241202	185300	54060682	865	865	865	865	0
23	20241202	185200	54060682	865	865	865	865	0
24	20241202	185100	54060682	865	865	865	865	0
25	20241202	185000	54060682	865	865	865	865	0
26	20241202	184900	54060682	865	865	865	865	0
27	20241202	184800	54060682	865	865	865	865	0
28	20241202	184700	54060682	865	865	865	865	0
29	20241202	184600	54060682	865	865	865	865	0
30	20241202	184500	54060682	865	865	865	865	0
31	20241202	184400	54060682	865	865	865	865	0
32	20241202	184300	54060682	865	865	865	865	111
33	20241202	184200	54060682	865	865	865	865	0
34	20241202	184100	54060682	865	865	865	865	0
35	20241202	184000	54060682	865	865	865	865	0
36	20241202	183900	54060682	865	865	865	865	0
37	20241202	183800	54060682	865	865	865	865	0
38	20241202	183700	54060682	865	865	865	865	0
39	20241202	183600	54060682	865	865	865	865	0
40	20241202	183500	54060682	865	865	865	865	0
41	20241202	183400	54060682	865	865	865	865	0
42	20241202	183300	54060682	865	865	865	865	0
43	20241202	183200	54060682	865	865	865	865	0
44	20241202	183100	54060682	865	865	865	865	0
45	20241202	183000	54060682	865	865	865	865	0
46	20241202	182900	54060682	865	865	865	865	0
47	20241202	182800	54060682	865	865	865	865	0
48	20241202	182700	54060682	865	865	865	865	0
49	20241202	182600	54060682	865	865	865	865	0
50	20241202	182500	54060682	865	865	865	865	0
51	20241202	182400	54060682	865	865	865	865	0
52	20241202	182300	54060682	865	865	865	865	0
53	20241202	182200	54060682	865	865	865	865	0
54	20241202	182100	54060682	865	865	865	865	0
55	20241202	182000	54060682	865	865	865	865	0
56	20241202	181900	54060682	865	865	865	865	0
57	20241202	181800	54060682	865	865	865	865	0
58	20241202	181700	54060682	865	865	865	865	0
59	20241202	181600	54060682	865	865	865	865	0
60	20241202	181500	54060682	865	865	865	865	0
61	20241202	181400	54060682	865	865	865	865	0
62	20241202	181300	54060682	865	865	865	865	111
63	20241202	181200	54060682	865	865	865	865	0
64	20241202	181100	54060682	865	865	865	865	0
65	20241202	181000	54060682	865	865	865	865	0
66	20241202	180900	54060682	865	865	865	865	0
67	20241202	180800	54060682	865	865	865	865	0
68	20241202	180700	54060682	865	865	865	865	0
69	20241202	180600	54060682	865	865	865	865	0
70	20241202	180500	54060682	865	865	865	865	0
71	20241202	180400	54060682	865	865	865	865	0
72	20241202	180300	54060682	865	865	865	865	0
73	20241202	180200	54060682	865	865	865	865	0
74	20241202	180100	54060682	865	865	865	865	0
75	20241202	180000	54060682	865	865	865	865	0
76	20241202	175900	54060682	865	865	865	865	0
77	20241202	175800	54060682	865	865	865	865	0
78	20241202	175700	54060682	865	865	865	865	0
79	20241202	175600	54060682	865	865	865	865	0
80	20241202	175500	54060682	865	865	865	865	0
81	20241202	175400	54060682	865	865	865	865	0
82	20241202	175300	54060682	865	865	865	865	0
83	20241202	175200	54060682	865	865	865	865	0
84	20241202	175100	54060682	865	865	865	865	0
85	20241202	175000	54060682	865	865	865	865	0
86	20241202	174900	54060682	865	865	865	865	0
87	20241202	174800	54060682	865	865	865	865	0
88	20241202	174700	54060682	865	865	865	865	0
89	20241202	174600	54060682	865	865	865	865	0
90	20241202	174500	54060682	865	865	865	865	0
91	20241202	174400	54060682	865	865	865	865	0
92	20241202	174300	54060682	865	865	865	865	111
93	20241202	174200	54060682	865	865	865	865	0
94	20241202	174100	54060682	865	865	865	865	0
95	20241202	174000	54060682	865	865	865	865	0
96	20241202	173900	54060682	865	865	865	865	0
97	20241202	173800	54060682	865	865	865	865	0
98	20241202	173700	54060682	865	865	865	865	0
99	20241202	173600	54060682	865	865	865	865	0
100	20241202	173500	54060682	865	865	865	865	0
101	20241202	173400	54060682	865	865	865	865	0
102	20241202	173300	54060682	865	865	865	865	0
103	20241202	173200	54060682	865	865	865	865	0
104	20241202	173100	54060682	865	865	865	865	0
105	20241202	173000	54060682	865	865	865	865	0
106	20241202	172900	54060682	865	865	865	865	0
107	20241202	172800	54060682	865	865	865	865	0
108	20241202	172700	54060682	865	865	865	865	0
109	20241202	172600	54060682	865	865	865	865	0
110	20241202	172500	54060682	865	865	865	865	0
111	20241202	172400	54060682	865	865	865	865	0
112	20241202	172300	54060682	865	865	865	865	0
113	20241202	172200	54060682	865	865	865	865	0
114	20241202	172100	54060682	865	865	865	865	0
115	20241202	172000	54060682	865	865	865	865	0
116	20241202	171900	54060682	865	865	865	865	0
117	20241202	171800	54060682	865	865	865	865	0
118	20241202	171700	54060682	865	865	865	865	0
119	20241202	171600	54060682	865	865	865	865	0
120	20241202	171500	54060682	865	865	865	865	0
121	20241202	171400	54060682	865	865	865	865	0
122	20241202	171300	54060682	865	865	865	865	111
123	20241202	171200	54060682	865	865	865	865	0
124	20241202	171100	54060682	865	865	865	865	0
125	20241202	171000	54060682	865	865	865	865	0
126	20241202	170900	54060682	865	865	865	865	0
127	20241202	170800	54060682	865	865	865	865	0
128	20241202	170700	54060682	865	865	865	865	0
129	20241202	170600	54060682	865	865	865	865	0
130	20241202	170500	54060682	865	865	865	865	0
131	20241202	170400	54060682	865	865	865	865	0
132	20241202	170300	54060682	865	865	865	865	0
133	20241202	170200	54060682	865	865	865	865	0
134	20241202	170100	54060682	865	865	865	865	0
135	20241202	170000	54060682	865	865	865	865	0
136	20241202	165900	54060682	865	865	865	865	0
137	20241202	165800	54060682	865	865	865	865	0
138	20241202	165700	54060682	865	865	865	865	0
139	20241202	165600	54060682	865	865	865	865	0
140	20241202	165500	54060682	865	865	865	865	0
141	20241202	165400	54060682	865	865	865	865	0
142	20241202	165300	54060682	865	865	865	865	0
143	20241202	165200	54060682	865	865	865	865	0
144	20241202	165100	54060682	865	865	865	865	0
145	20241202	165000	54060682	865	865	865	865	0
146	20241202	164900	54060682	865	865	865	865	0
147	20241202	164800	54060682	865	865	865	865	0
148	20241202	164700	54060682	865	865	865	865	0
149	20241202	164600	54060682	865	865	865	865	0
150	20241202	164500	54060682	865	865	865	865	0
151	20241202	164400	54060682	865	865	865	865	0
152	20241202	164300	54060682	865	865	865	865	111
153	20241202	164200	54060682	865	865	865	865	0
154	20241202	164100	54060682	865	865	865	865	0
155	20241202	164000	54060682	865	865	865	865	0
156	20241202	163900	54060682	865	865	865	865	0
157	20241202	163800	54060682	865	865	865	865	0
158	20241202	163700	54060682	865	865	865	865	0
159	20241202	163600	54060682	865	865	865	865	0
160	20241202	163500	54060682	865	865	865	865	0
161	20241202	163400	54060682	865	865	865	865	0
162	20241202	163300	54060682	865	865	865	865	0
163	20241202	163200	54060682	865	865	865	865	0
164	20241202	163100	54060682	865	865	865	865	0
165	20241202	163000	54060682	865	865	865	865	0
166	20241202	162900	54060682	865	865	865	865	0
167	20241202	162800	54060682	865	865	865	865	0
168	20241202	162700	54060682	865	865	865	865	0
169	20241202	162600	54060682	865	865	865	865	0
170	20241202	162500	54060682	865	865	865	865	0
171	20241202	162400	54060682	865	865	865	865	0
172	20241202	162300	54060682	865	865	865	865	0
173	20241202	162200	54060682	865	865	865	865	0
174	20241202	162100	54060682	865	865	865	865	0
175	20241202	162000	54060682	865	865	865	865	0
176	20241202	161900	54060682	865	865	865	865	0
177	20241202	161800	54060682	865	865	865	865	0
178	20241202	161700	54060682	865	865	865	865	0
179	20241202	161600	54060682	865	865	865	865	0
180	20241202	161500	54060682	865	865	865	865	0
181	20241202	161400	54060682	865	865	865	865	0
182	20241202	161300	54060682	865	865	865	865	111
183	20241202	161200	54060682	865	865	865	865	0
184	20241202	161100	54060682	865	865	865	865	0
185	20241202	161000	54060682	865	865	865	865	0
186	20241202	160900	54060682	865	865	865	865	0
187	20241202	160800	54060682	865	865	865	865	0
188	20241202	160700	54060682	865	865	865	865	0
189	20241202	160600	54060682	865	865	865	865	0
190	20241202	160500	54060682	865	865	865	865	0
191	20241202	160400	54060682	865	865	865	865	0
192	20241202	160300	54060682	865	865	865	865	0
193	20241202	160200	54060682	865	865	865	865	0
194	20241202	160100	54060682	865	865	865	865	0
195	20241202	160000	54060682	865	865	865	865	0
196	20241202	155900	54060682	865	865	865	865	0
197	20241202	155800	54060682	865	865	865	865	0
198	20241202	155700	54060682	865	865	865	865	0
199	20241202	155600	54060682	865	865	865	865	0
200	20241202	155500	54060682	865	865	865	865	0
201	20241202	155400	54060682	865	865	865	865	0
202	20241202	155300	54060682	865	865	865	865	0
203	20241202	155200	54060682	865	865	865	865	0
204	20241202	155100	54060682	865	865	865	865	0
205	20241202	155000	54060682	865	865	865	865	0
206	20241202	154900	54060682	865	865	865	865	0
207	20241202	154800	54060682	865	865	865	865	0
208	20241202	154700	54060682	865	865	865	865	0
209	20241202	154600	54060682	865	865	865	865	0
210	20241202	154500	54060682	865	865	865	865	0
211	20241202	154400	54060682	865	865	865	865	0
212	20241202	154300	54060682	865	865	865	865	111
213	20241202	154200	54060682	865	865	865	865	0
214	20241202	154100	54060682	865	865	865	865	0
215	20241202	154000	54060682	865	865	865	865	0
216	20241202	153900	54060682	865	865	865	865	0
217	20241202	153800	54060682	865	865	865	865	0
218	20241202	153700	54060682	865	865	865	865	0
219	20241202	153600	54060682	865	865	865	865	0
220	20241202	153500	54060682	865	865	865	865	0
221	20241202	153400	54060682	865	865	865	865	0
222	20241202	153300	54060682	865	865	865	865	0
223	20241202	153200	54060682	865	865	865	865	0
224	20241202	153100	54060682	865	865	865	865	0
225	20241202	153000	54060682	865	865	865	865	111
226	20241202	152900	53964667	867	867	867	867	0
227	20241202	152800	53964667	867	867	867	867	0
228	20241202	152700	53964667	867	867	867	867	0
229	20241202	152600	53964667	867	867	867	867	0
230	20241202	152500	53964667	867	867	867	867	0
231	20241202	152400	53964667	867	867	867	867	0
232	20241202	152300	53964667	867	867	867	867	0
233	20241202	152200	53964667	867	867	867	867	0
234	20241202	152100	53964667	867	867	867	867	0
235	20241202	152000	53964667	867	867	867	867	0
236	20241202	151900	53964667	867	867	867	867	0
237	20241202	151800	53964667	867	867	867	867	0
238	20241202	151700	53964667	867	867	867	867	0
239	20241202	151600	53964667	867	867	867	867	0
240	20241202	151500	53964667	867	867	867	867	6
241	20241202	151400	53959465	866	866	866	866	1
242	20241202	151300	53958599	867	867	867	867	0
243	20241202	151200	53958599	867	867	867	867	0
244	20241202	151100	53958599	867	867	867	867	12
245	20241202	151000	53948195	867	867	867	867	203
246	20241202	150900	53772194	868	869	869	868	103
247	20241202	150800	53682789	869	869	869	869	0
248	20241202	150700	53682789	869	869	869	869	0
249	20241202	150600	53682789	869	869	869	869	0
250	20241202	150500	53682789	869	869	869	869	1
251	20241202	150400	53681920	869	869	869	869	0
252	20241202	150300	53681920	869	869	869	869	0
253	20241202	150200	53681920	869	869	869	869	2
254	20241202	150100	53680182	871	871	871	871	0
255	20241202	150000	53680182	871	871	871	871	0
256	20241202	145900	53680182	871	871	871	871	2
257	20241202	145800	53678440	870	870	870	870	0
258	20241202	145700	53678440	870	870	870	870	0
259	20241202	145600	53678440	870	870	870	870	0
260	20241202	145500	53678440	870	870	870	870	0
261	20241202	145400	53678440	870	870	870	870	0
262	20241202	145300	53678440	870	871	871	870	4
263	20241202	145200	53674958	871	871	871	871	0
264	20241202	145100	53674958	871	871	871	871	0
265	20241202	145000	53674958	871	871	871	871	0
266	20241202	144900	53674958	871	871	871	871	0
267	20241202	144800	53674958	871	871	871	871	0
268	20241202	144700	53674958	871	871	871	871	10
269	20241202	144600	53666248	871	869	871	869	8
270	20241202	144500	53659294	871	871	871	871	0
271	20241202	144400	53659294	871	870	871	870	2
272	20241202	144300	53657553	871	869	871	869	8
273	20241202	144200	53650589	871	871	871	871	10
274	20241202	144100	53641879	871	869	871	869	3
275	20241202	144000	53639268	870	870	870	870	1
276	20241202	143900	53638398	870	870	870	870	0
277	20241202	143800	53638398	870	871	871	870	2
278	20241202	143700	53636657	869	869	869	869	1
279	20241202	143600	53635788	871	871	871	871	0
280	20241202	143500	53635788	871	871	871	871	10
281	20241202	143400	53627078	871	869	871	869	4
282	20241202	143300	53623598	871	871	871	871	0
283	20241202	143200	53623598	871	871	871	871	0
284	20241202	143100	53623598	871	871	871	871	0
285	20241202	143000	53623598	871	871	871	871	0
286	20241202	142900	53623598	871	871	871	871	0
287	20241202	142800	53623598	871	871	871	871	0
288	20241202	142700	53623598	871	871	871	871	0
289	20241202	142600	53623598	871	871	871	871	0
290	20241202	142500	53623598	871	871	871	871	0
291	20241202	142400	53623598	871	871	871	871	11
292	20241202	142300	53614017	871	871	871	871	0
293	20241202	142200	53614017	871	871	871	871	2
294	20241202	142100	53612275	871	871	871	871	0
295	20241202	142000	53612275	871	871	871	871	0
296	20241202	141900	53612275	871	871	871	871	4
297	20241202	141800	53608791	869	869	869	869	17
298	20241202	141700	53594018	868	868	868	868	0
299	20241202	141600	53594018	868	868	868	868	0
300	20241202	141500	53594018	868	868	868	868	0
301	20241202	141400	53594018	868	868	868	868	0
302	20241202	141300	53594018	868	868	868	868	11
303	20241202	141200	53584470	865	866	866	865	200
304	20241202	141100	53411468	868	866	868	866	3944
305	20241202	141000	49988164	867	867	867	867	0
306	20241202	140900	49988164	867	868	868	867	111
307	20241202	140800	49891827	868	868	868	868	0
308	20241202	140700	49891827	868	867	868	867	595
309	20241202	140600	49375368	868	868	868	868	10
310	20241202	140500	49366688	868	868	868	868	0
311	20241202	140400	49366688	868	868	868	868	0
312	20241202	140300	49366688	868	868	868	868	0
313	20241202	140200	49366688	868	868	868	868	1
314	20241202	140100	49365820	868	868	868	868	0
315	20241202	140000	49365820	868	868	868	868	0
316	20241202	135900	49365820	868	868	868	868	0
317	20241202	135800	49365820	868	868	868	868	0
318	20241202	135700	49365820	868	868	868	868	0
319	20241202	135600	49365820	868	868	868	868	0
320	20241202	135500	49365820	868	868	868	868	0
321	20241202	135400	49365820	868	868	868	868	0
322	20241202	135300	49365820	868	868	868	868	1
323	20241202	135200	49364952	866	866	866	866	67
324	20241202	135100	49306930	866	866	866	866	0
325	20241202	135000	49306930	866	866	866	866	1355
326	20241202	134900	48133500	866	866	866	866	0
327	20241202	134800	48133500	866	866	866	866	200
328	20241202	134700	47960300	866	866	866	866	0
329	20241202	134600	47960300	866	866	866	866	0
330	20241202	134500	47960300	866	866	866	866	120
331	20241202	134400	47856380	866	866	866	866	0
332	20241202	134300	47856380	866	866	866	866	0
333	20241202	134200	47856380	866	866	866	866	0
334	20241202	134100	47856380	866	866	866	866	500
335	20241202	134000	47423380	866	866	866	866	25
336	20241202	133900	47401730	866	866	866	866	5
337	20241202	133800	47397400	866	866	866	866	3
338	20241202	133700	47394802	866	866	866	866	0
339	20241202	133600	47394802	866	866	866	866	0
340	20241202	133500	47394802	866	866	866	866	1
341	20241202	133400	47393936	866	866	866	866	2
342	20241202	133300	47392204	864	864	864	864	0
343	20241202	133200	47392204	864	864	866	864	20
344	20241202	133100	47374914	866	866	866	866	0
345	20241202	133000	47374914	866	866	866	866	2
346	20241202	132900	47373182	864	864	864	864	5
347	20241202	132800	47368862	864	864	864	864	12
348	20241202	132700	47358494	864	864	864	864	5
349	20241202	132600	47354174	866	866	866	866	3
350	20241202	132500	47351576	864	864	864	864	7
351	20241202	132400	47345528	863	863	863	863	0
352	20241202	132300	47345528	863	863	863	863	52
353	20241202	132200	47300652	863	864	864	863	180
354	20241202	132100	47145306	866	866	866	866	0
355	20241202	132000	47145306	866	866	866	866	0
356	20241202	131900	47145306	866	866	866	866	5
357	20241202	131800	47140976	866	866	866	866	0
358	20241202	131700	47140976	866	866	866	866	0
359	20241202	131600	47140976	866	866	866	866	0
360	20241202	131500	47140976	866	866	866	866	0
361	20241202	131400	47140976	866	866	866	866	0
362	20241202	131300	47140976	866	866	866	866	2
363	20241202	131200	47139244	863	864	864	863	1895
364	20241202	131100	45503257	866	866	866	866	2
365	20241202	131000	45501525	864	864	864	864	0
366	20241202	130900	45501525	864	865	865	864	761
367	20241202	130800	44844020	866	866	866	866	100
368	20241202	130700	44757420	866	866	866	866	0
369	20241202	130600	44757420	866	866	866	866	3
370	20241202	130500	44754822	866	866	866	866	5
371	20241202	130400	44750492	866	866	866	866	1
372	20241202	130300	44749626	864	864	864	864	60
373	20241202	130200	44697786	864	865	865	864	87
374	20241202	130100	44622616	866	866	866	866	0
375	20241202	130000	44622616	866	866	866	866	0
376	20241202	125900	44622616	866	866	866	866	0
377	20241202	125800	44622616	866	866	866	866	0
378	20241202	125700	44622616	866	866	866	866	0
379	20241202	125600	44622616	866	866	866	866	0
380	20241202	125500	44622616	866	866	866	866	0
381	20241202	125400	44622616	866	866	866	866	0
382	20241202	125300	44622616	866	866	866	866	0
383	20241202	125200	44622616	866	866	866	866	0
384	20241202	125100	44622616	866	866	866	866	0
385	20241202	125000	44622616	866	866	866	866	10
386	20241202	124900	44613956	868	868	868	868	0
387	20241202	124800	44613956	868	868	868	868	0
388	20241202	124700	44613956	868	868	868	868	0
389	20241202	124600	44613956	868	867	868	864	6987
390	20241202	124500	38565439	868	868	868	868	8
391	20241202	124400	38558495	868	867	868	867	10
392	20241202	124300	38549817	868	868	868	868	0
393	20241202	124200	38549817	868	868	868	868	0
394	20241202	124100	38549817	868	868	868	868	2
395	20241202	124000	38548081	868	868	868	868	0
396	20241202	123900	38548081	868	868	868	868	0
397	20241202	123800	38548081	868	868	868	868	0
398	20241202	123700	38548081	868	868	868	868	0
399	20241202	123600	38548081	868	868	868	868	1
400	20241202	123500	38547213	867	867	867	867	1
401	20241202	123400	38546346	867	867	867	867	0
402	20241202	123300	38546346	867	867	867	867	0
403	20241202	123200	38546346	867	867	867	867	0
404	20241202	123100	38546346	867	867	867	867	0
405	20241202	123000	38546346	867	867	867	867	0
406	20241202	122900	38546346	867	867	867	867	100
407	20241202	122800	38459646	867	868	868	867	12
408	20241202	122700	38449231	867	867	867	867	0
409	20241202	122600	38449231	867	867	867	867	20
410	20241202	122500	38431891	868	868	868	868	0
411	20241202	122400	38431891	868	868	868	868	0
412	20241202	122300	38431891	868	868	868	868	0
413	20241202	122200	38431891	868	868	868	868	0
414	20241202	122100	38431891	868	868	868	868	0
415	20241202	122000	38431891	868	868	868	868	1
416	20241202	121900	38431023	868	868	868	868	1
417	20241202	121800	38430155	868	868	868	868	0
418	20241202	121700	38430155	868	868	868	868	0
419	20241202	121600	38430155	868	868	868	868	0
420	20241202	121500	38430155	868	868	868	868	2
421	20241202	121400	38428419	868	868	868	868	1000
422	20241202	121300	37560419	868	868	868	868	20
423	20241202	121200	37543059	868	868	868	868	0
424	20241202	121100	37543059	868	867	868	867	21
425	20241202	121000	37524851	867	867	867	867	0
426	20241202	120900	37524851	867	867	867	867	0
427	20241202	120800	37524851	867	867	867	867	0
428	20241202	120700	37524851	867	867	867	867	0
429	20241202	120600	37524851	867	867	867	867	1
430	20241202	120500	37523984	868	868	868	868	0
431	20241202	120400	37523984	868	868	868	868	10
432	20241202	120300	37515304	867	867	868	867	3
433	20241202	120200	37512702	867	867	867	867	44
434	20241202	120100	37474554	867	867	867	867	1
435	20241202	120000	37473687	866	866	866	866	0
436	20241202	115900	37473687	866	866	866	866	0
437	20241202	115800	37473687	866	866	866	866	1
438	20241202	115700	37472821	866	868	868	866	2
439	20241202	115600	37471087	868	867	868	866	510
440	20241202	115500	37028445	866	866	866	866	0
441	20241202	115400	37028445	866	866	866	866	0
442	20241202	115300	37028445	866	866	866	866	0
443	20241202	115200	37028445	866	867	867	866	10
444	20241202	115100	37019776	868	868	868	868	1
445	20241202	115000	37018908	867	867	867	867	0
446	20241202	114900	37018908	867	867	867	867	0
447	20241202	114800	37018908	867	867	867	867	0
448	20241202	114700	37018908	867	867	867	867	900
449	20241202	114600	36238608	866	866	866	866	1
450	20241202	114500	36237742	867	867	867	867	0
451	20241202	114400	36237742	867	866	867	866	2
452	20241202	114300	36236009	866	866	866	866	0
453	20241202	114200	36236009	866	867	867	866	13
454	20241202	114100	36224750	867	867	867	867	200
455	20241202	114000	36051350	867	868	868	867	246
456	20241202	113900	35837920	869	869	869	869	0
457	20241202	113800	35837920	869	869	869	869	12
458	20241202	113700	35827492	869	869	869	869	0
459	20241202	113600	35827492	869	869	869	869	0
460	20241202	113500	35827492	869	869	869	869	6
461	20241202	113400	35822278	869	869	869	869	2
462	20241202	113300	35820540	869	869	869	869	0
463	20241202	113200	35820540	869	869	869	869	0
464	20241202	113100	35820540	869	869	869	869	1
465	20241202	113000	35819671	868	868	868	868	0
466	20241202	112900	35819671	868	868	868	868	1
467	20241202	112800	35818803	868	868	868	868	0
468	20241202	112700	35818803	868	868	868	868	0
469	20241202	112600	35818803	868	868	868	868	9
470	20241202	112500	35810991	868	868	869	868	142
471	20241202	112400	35687734	869	869	869	869	100
472	20241202	112300	35600834	869	869	869	869	0
473	20241202	112200	35600834	869	869	869	869	0
474	20241202	112100	35600834	869	868	869	868	11
475	20241202	112000	35591276	869	869	869	869	0
476	20241202	111900	35591276	869	870	870	869	123
477	20241202	111800	35484339	870	870	870	870	100
478	20241202	111700	35397339	870	870	870	870	0
479	20241202	111600	35397339	870	870	870	870	0
480	20241202	111500	35397339	870	870	870	870	59
481	20241202	111400	35346009	870	870	870	869	11
482	20241202	111300	35336440	870	870	870	870	8
483	20241202	111200	35329480	869	870	870	869	13
484	20241202	111100	35318171	869	869	869	869	2
485	20241202	111000	35316433	870	870	870	870	0
486	20241202	110900	35316433	870	870	870	870	0
487	20241202	110800	35316433	870	870	870	870	12
488	20241202	110700	35305993	870	870	870	870	7
489	20241202	110600	35299903	870	869	870	869	47
490	20241202	110500	35259024	869	869	869	869	11
491	20241202	110400	35249465	869	869	869	869	0
492	20241202	110300	35249465	869	869	869	869	0
493	20241202	110200	35249465	869	869	869	869	11
494	20241202	110100	35239906	870	869	870	869	504
495	20241202	110000	34801428	870	870	870	870	248
496	20241202	105900	34585668	871	871	871	871	1
497	20241202	105800	34584797	870	870	870	870	2
498	20241202	105700	34583057	871	871	871	871	0
499	20241202	105600	34583057	871	870	871	870	17
500	20241202	105500	34568266	871	871	871	871	0
501	20241202	105400	34568266	871	871	871	871	0
502	20241202	105300	34568266	871	871	871	871	1
503	20241202	105200	34567395	870	870	871	870	14
504	20241202	105100	34555214	871	873	873	871	388
505	20241202	105000	34217222	874	874	874	874	0
506	20241202	104900	34217222	874	875	875	874	3
507	20241202	104800	34214599	875	875	875	875	3
508	20241202	104700	34211974	874	874	874	874	1
509	20241202	104600	34211100	875	873	875	873	44
510	20241202	104500	34172686	874	874	874	874	11
511	20241202	104400	34163072	874	874	874	874	0
512	20241202	104300	34163072	874	874	874	874	1
513	20241202	104200	34162198	874	874	875	874	17
514	20241202	104100	34147337	875	875	875	875	0
515	20241202	104000	34147337	875	874	875	874	76
516	20241202	103900	34080911	875	874	875	874	105
517	20241202	103800	33989138	874	873	874	873	7
518	20241202	103700	33983022	873	874	874	873	59
519	20241202	103600	33931464	875	875	875	874	12
520	20241202	103500	33920973	875	875	875	875	1
521	20241202	103400	33920098	874	874	874	874	0
522	20241202	103300	33920098	874	874	874	874	1
523	20241202	103200	33919224	874	874	874	874	0
524	20241202	103100	33919224	874	874	874	874	0
525	20241202	103000	33919224	874	874	874	874	1
526	20241202	102900	33918350	875	875	875	875	6
527	20241202	102800	33913100	875	875	875	875	2
528	20241202	102700	33911350	874	874	874	874	3
529	20241202	102600	33908728	873	875	875	873	22
530	20241202	102500	33889482	875	875	875	874	30
531	20241202	102400	33863234	875	875	875	875	14
532	20241202	102300	33850984	875	874	875	874	972
533	20241202	102200	33001454	874	874	874	874	0
534	20241202	102100	33001454	874	874	874	874	18
535	20241202	102000	32985722	875	875	875	875	0
536	20241202	101900	32985722	875	875	875	875	0
537	20241202	101800	32985722	875	875	875	875	0
538	20241202	101700	32985722	875	875	875	875	34
539	20241202	101600	32955972	875	875	875	875	0
540	20241202	101500	32955972	875	875	875	875	6
541	20241202	101400	32950722	876	876	876	876	0
542	20241202	101300	32950722	876	875	876	875	3251
543	20241202	101200	30105771	875	875	875	875	1
544	20241202	101100	30104896	875	874	875	874	351
545	20241202	101000	29798120	874	874	874	874	107
546	20241202	100900	29704602	874	874	874	870	22
547	20241202	100800	29685404	874	873	874	873	5
548	20241202	100700	29681037	874	874	874	874	50
549	20241202	100600	29637337	874	874	874	874	3
550	20241202	100500	29634715	874	874	874	874	11
551	20241202	100400	29625101	874	871	874	871	331
552	20241202	100300	29335822	872	871	872	871	368
553	20241202	100200	29015292	871	871	871	871	0
554	20241202	100100	29015292	871	870	871	870	7
555	20241202	100000	29009198	870	870	871	870	14
556	20241202	095900	28997017	871	871	871	871	0
557	20241202	095800	28997017	871	871	871	871	0
558	20241202	095700	28997017	871	871	871	871	0
559	20241202	095600	28997017	871	871	871	871	4
560	20241202	095500	28993533	871	871	871	871	60
561	20241202	095400	28941273	870	870	870	868	39
562	20241202	095300	28907345	870	870	870	870	1
563	20241202	095200	28906475	871	871	871	871	0
564	20241202	095100	28906475	871	871	871	871	0
565	20241202	095000	28906475	871	871	871	871	0
566	20241202	094900	28906475	871	869	871	867	10005
567	20241202	094800	20192220	869	867	869	867	9
568	20241202	094700	20184413	869	869	869	869	0
569	20241202	094600	20184413	869	869	869	869	52
570	20241202	094500	20139225	869	869	869	868	17
571	20241202	094400	20124453	871	871	871	871	17
572	20241202	094300	20109646	871	871	871	871	3
573	20241202	094200	20107033	869	871	871	869	32
574	20241202	094100	20079163	871	871	871	871	665
575	20241202	094000	19499948	871	870	871	865	10
576	20241202	093900	19491271	867	871	871	867	429
577	20241202	093800	19117629	871	867	871	867	2223
578	20241202	093700	17186678	867	863	867	863	535
579	20241202	093600	16724939	863	863	863	862	306
580	20241202	093500	16460863	863	862	863	862	7
581	20241202	093400	16454825	863	868	868	863	66
582	20241202	093300	16397797	868	871	871	863	1980
583	20241202	093200	14686838	871	870	871	870	240
584	20241202	093100	14478033	870	870	870	868	1043
585	20241202	093000	13570627	866	866	866	866	2709
586	20241202	092900	11224633	867	867	867	867	11
587	20241202	092800	11215096	866	866	866	866	0
588	20241202	092700	11215096	866	867	867	866	4
589	20241202	092600	11211629	867	867	867	867	1154
590	20241202	092500	10211111	866	866	866	866	572
591	20241202	092400	9715759	867	867	867	867	0
592	20241202	092300	9715759	867	867	867	867	0
593	20241202	092200	9715759	867	867	867	867	0
594	20241202	092100	9715759	867	867	867	867	8
595	20241202	092000	9708823	865	865	867	865	108
596	20241202	091900	9615199	865	865	867	865	148
597	20241202	091800	9487136	865	867	867	865	1300
598	20241202	091700	8360366	867	868	868	867	3
599	20241202	091600	8357764	867	869	869	867	635
600	20241202	091500	7806197	870	871	872	869	3055
601	20241202	091400	5148091	872	873	874	872	582
602	20241202	091300	4640576	874	874	874	874	1
603	20241202	091200	4639702	874	874	874	874	4
604	20241202	091100	4636206	874	874	874	874	3
605	20241202	091000	4633584	871	872	874	871	9
606	20241202	090900	4625733	874	871	874	871	168
607	20241202	090800	4479142	871	871	872	871	280
608	20241202	090700	4234987	871	872	872	871	102
609	20241202	090600	4146044	872	872	872	872	185
610	20241202	090500	3984724	872	872	872	872	52
611	20241202	090400	3939380	872	872	872	872	10
612	20241202	090300	3930660	872	871	872	871	14
613	20241202	090200	3918462	872	872	872	872	103
614	20241202	090100	3828646	872	872	872	870	259
615	20241202	090000	3603306	872	872	872	870	4134