KissMeData/263920/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210200	22096201	955	955	955	955	847
3	20241205	210100	22096201	955	955	955	955	0
4	20241205	210000	22096201	955	955	955	955	0
5	20241205	205900	22096201	955	955	955	955	0
6	20241205	205800	22096201	955	955	955	955	0
7	20241205	205700	22096201	955	955	955	955	0
8	20241205	205600	22096201	955	955	955	955	0
9	20241205	205500	22096201	955	955	955	955	0
10	20241205	205400	22096201	955	955	955	955	0
11	20241205	205300	22096201	955	955	955	955	0
12	20241205	205200	22096201	955	955	955	955	0
13	20241205	205100	22096201	955	955	955	955	0
14	20241205	205000	22096201	955	955	955	955	0
15	20241205	204900	22096201	955	955	955	955	0
16	20241205	204800	22096201	955	955	955	955	0
17	20241205	204700	22096201	955	955	955	955	0
18	20241205	204600	22096201	955	955	955	955	0
19	20241205	204500	22096201	955	955	955	955	0
20	20241205	204400	22096201	955	955	955	955	0
21	20241205	204300	22096201	955	955	955	955	0
22	20241205	204200	22096201	955	955	955	955	0
23	20241205	204100	22096201	955	955	955	955	0
24	20241205	204000	22096201	955	955	955	955	0
25	20241205	203900	22096201	955	955	955	955	0
26	20241205	203800	22096201	955	955	955	955	0
27	20241205	203700	22096201	955	955	955	955	0
28	20241205	203600	22096201	955	955	955	955	0
29	20241205	203500	22096201	955	955	955	955	0
30	20241205	203400	22096201	955	955	955	955	0
31	20241205	203300	22096201	955	955	955	955	0
32	20241205	203200	22096201	955	955	955	955	847
33	20241205	203100	22096201	955	955	955	955	0
34	20241205	203000	22096201	955	955	955	955	0
35	20241205	202900	22096201	955	955	955	955	0
36	20241205	202800	22096201	955	955	955	955	0
37	20241205	202700	22096201	955	955	955	955	0
38	20241205	202600	22096201	955	955	955	955	0
39	20241205	202500	22096201	955	955	955	955	0
40	20241205	202400	22096201	955	955	955	955	0
41	20241205	202300	22096201	955	955	955	955	0
42	20241205	202200	22096201	955	955	955	955	0
43	20241205	202100	22096201	955	955	955	955	0
44	20241205	202000	22096201	955	955	955	955	0
45	20241205	201900	22096201	955	955	955	955	0
46	20241205	201800	22096201	955	955	955	955	0
47	20241205	201700	22096201	955	955	955	955	0
48	20241205	201600	22096201	955	955	955	955	0
49	20241205	201500	22096201	955	955	955	955	0
50	20241205	201400	22096201	955	955	955	955	0
51	20241205	201300	22096201	955	955	955	955	0
52	20241205	201200	22096201	955	955	955	955	0
53	20241205	201100	22096201	955	955	955	955	0
54	20241205	201000	22096201	955	955	955	955	0
55	20241205	200900	22096201	955	955	955	955	0
56	20241205	200800	22096201	955	955	955	955	0
57	20241205	200700	22096201	955	955	955	955	0
58	20241205	200600	22096201	955	955	955	955	0
59	20241205	200500	22096201	955	955	955	955	0
60	20241205	200400	22096201	955	955	955	955	0
61	20241205	200300	22096201	955	955	955	955	0
62	20241205	200200	22096201	955	955	955	955	847
63	20241205	200100	22096201	955	955	955	955	0
64	20241205	200000	22096201	955	955	955	955	0
65	20241205	195900	22096201	955	955	955	955	0
66	20241205	195800	22096201	955	955	955	955	0
67	20241205	195700	22096201	955	955	955	955	0
68	20241205	195600	22096201	955	955	955	955	0
69	20241205	195500	22096201	955	955	955	955	0
70	20241205	195400	22096201	955	955	955	955	0
71	20241205	195300	22096201	955	955	955	955	0
72	20241205	195200	22096201	955	955	955	955	0
73	20241205	195100	22096201	955	955	955	955	0
74	20241205	195000	22096201	955	955	955	955	0
75	20241205	194900	22096201	955	955	955	955	0
76	20241205	194800	22096201	955	955	955	955	0
77	20241205	194700	22096201	955	955	955	955	0
78	20241205	194600	22096201	955	955	955	955	0
79	20241205	194500	22096201	955	955	955	955	0
80	20241205	194400	22096201	955	955	955	955	0
81	20241205	194300	22096201	955	955	955	955	0
82	20241205	194200	22096201	955	955	955	955	0
83	20241205	194100	22096201	955	955	955	955	0
84	20241205	194000	22096201	955	955	955	955	0
85	20241205	193900	22096201	955	955	955	955	0
86	20241205	193800	22096201	955	955	955	955	0
87	20241205	193700	22096201	955	955	955	955	0
88	20241205	193600	22096201	955	955	955	955	0
89	20241205	193500	22096201	955	955	955	955	0
90	20241205	193400	22096201	955	955	955	955	0
91	20241205	193300	22096201	955	955	955	955	0
92	20241205	193200	22096201	955	955	955	955	847
93	20241205	193100	22096201	955	955	955	955	0
94	20241205	193000	22096201	955	955	955	955	0
95	20241205	192900	22096201	955	955	955	955	0
96	20241205	192800	22096201	955	955	955	955	0
97	20241205	192700	22096201	955	955	955	955	0
98	20241205	192600	22096201	955	955	955	955	0
99	20241205	192500	22096201	955	955	955	955	0
100	20241205	192400	22096201	955	955	955	955	0
101	20241205	192300	22096201	955	955	955	955	0
102	20241205	192200	22096201	955	955	955	955	0
103	20241205	192100	22096201	955	955	955	955	0
104	20241205	192000	22096201	955	955	955	955	0
105	20241205	191900	22096201	955	955	955	955	0
106	20241205	191800	22096201	955	955	955	955	0
107	20241205	191700	22096201	955	955	955	955	0
108	20241205	191600	22096201	955	955	955	955	0
109	20241205	191500	22096201	955	955	955	955	0
110	20241205	191400	22096201	955	955	955	955	0
111	20241205	191300	22096201	955	955	955	955	0
112	20241205	191200	22096201	955	955	955	955	0
113	20241205	191100	22096201	955	955	955	955	0
114	20241205	191000	22096201	955	955	955	955	0
115	20241205	190900	22096201	955	955	955	955	0
116	20241205	190800	22096201	955	955	955	955	0
117	20241205	190700	22096201	955	955	955	955	0
118	20241205	190600	22096201	955	955	955	955	0
119	20241205	190500	22096201	955	955	955	955	0
120	20241205	190400	22096201	955	955	955	955	0
121	20241205	190300	22096201	955	955	955	955	0
122	20241205	190200	22096201	955	955	955	955	847
123	20241205	190100	22096201	955	955	955	955	0
124	20241205	190000	22096201	955	955	955	955	0
125	20241205	185900	22096201	955	955	955	955	0
126	20241205	185800	22096201	955	955	955	955	0
127	20241205	185700	22096201	955	955	955	955	0
128	20241205	185600	22096201	955	955	955	955	0
129	20241205	185500	22096201	955	955	955	955	0
130	20241205	185400	22096201	955	955	955	955	0
131	20241205	185300	22096201	955	955	955	955	0
132	20241205	185200	22096201	955	955	955	955	0
133	20241205	185100	22096201	955	955	955	955	0
134	20241205	185000	22096201	955	955	955	955	0
135	20241205	184900	22096201	955	955	955	955	0
136	20241205	184800	22096201	955	955	955	955	0
137	20241205	184700	22096201	955	955	955	955	0
138	20241205	184600	22096201	955	955	955	955	0
139	20241205	184500	22096201	955	955	955	955	0
140	20241205	184400	22096201	955	955	955	955	0
141	20241205	184300	22096201	955	955	955	955	0
142	20241205	184200	22096201	955	955	955	955	0
143	20241205	184100	22096201	955	955	955	955	0
144	20241205	184000	22096201	955	955	955	955	0
145	20241205	183900	22096201	955	955	955	955	0
146	20241205	183800	22096201	955	955	955	955	0
147	20241205	183700	22096201	955	955	955	955	0
148	20241205	183600	22096201	955	955	955	955	0
149	20241205	183500	22096201	955	955	955	955	0
150	20241205	183400	22096201	955	955	955	955	0
151	20241205	183300	22096201	955	955	955	955	0
152	20241205	183200	22096201	955	955	955	955	847
153	20241205	183100	22096201	955	955	955	955	0
154	20241205	183000	22096201	955	955	955	955	0
155	20241205	182900	22096201	955	955	955	955	0
156	20241205	182800	22096201	955	955	955	955	0
157	20241205	182700	22096201	955	955	955	955	0
158	20241205	182600	22096201	955	955	955	955	0
159	20241205	182500	22096201	955	955	955	955	0
160	20241205	182400	22096201	955	955	955	955	0
161	20241205	182300	22096201	955	955	955	955	0
162	20241205	182200	22096201	955	955	955	955	0
163	20241205	182100	22096201	955	955	955	955	0
164	20241205	182000	22096201	955	955	955	955	0
165	20241205	181900	22096201	955	955	955	955	0
166	20241205	181800	22096201	955	955	955	955	0
167	20241205	181700	22096201	955	955	955	955	0
168	20241205	181600	22096201	955	955	955	955	0
169	20241205	181500	22096201	955	955	955	955	0
170	20241205	181400	22096201	955	955	955	955	0
171	20241205	181300	22096201	955	955	955	955	0
172	20241205	181200	22096201	955	955	955	955	0
173	20241205	181100	22096201	955	955	955	955	0
174	20241205	181000	22096201	955	955	955	955	0
175	20241205	180900	22096201	955	955	955	955	0
176	20241205	180800	22096201	955	955	955	955	0
177	20241205	180700	22096201	955	955	955	955	0
178	20241205	180600	22096201	955	955	955	955	0
179	20241205	180500	22096201	955	955	955	955	0
180	20241205	180400	22096201	955	955	955	955	0
181	20241205	180300	22096201	955	955	955	955	0
182	20241205	180200	22096201	955	955	955	955	847
183	20241205	180100	22096201	955	955	955	955	0
184	20241205	180000	22096201	955	955	955	955	0
185	20241205	175900	22096201	955	955	955	955	0
186	20241205	175800	22096201	955	955	955	955	0
187	20241205	175700	22096201	955	955	955	955	0
188	20241205	175600	22096201	955	955	955	955	0
189	20241205	175500	22096201	955	955	955	955	0
190	20241205	175400	22096201	955	955	955	955	0
191	20241205	175300	22096201	955	955	955	955	0
192	20241205	175200	22096201	955	955	955	955	0
193	20241205	175100	22096201	955	955	955	955	0
194	20241205	175000	22096201	955	955	955	955	0
195	20241205	174900	22096201	955	955	955	955	0
196	20241205	174800	22096201	955	955	955	955	0
197	20241205	174700	22096201	955	955	955	955	0
198	20241205	174600	22096201	955	955	955	955	0
199	20241205	174500	22096201	955	955	955	955	0
200	20241205	174400	22096201	955	955	955	955	0
201	20241205	174300	22096201	955	955	955	955	0
202	20241205	174200	22096201	955	955	955	955	0
203	20241205	174100	22096201	955	955	955	955	0
204	20241205	174000	22096201	955	955	955	955	0
205	20241205	173900	22096201	955	955	955	955	0
206	20241205	173800	22096201	955	955	955	955	0
207	20241205	173700	22096201	955	955	955	955	0
208	20241205	173600	22096201	955	955	955	955	0
209	20241205	173500	22096201	955	955	955	955	0
210	20241205	173400	22096201	955	955	955	955	0
211	20241205	173300	22096201	955	955	955	955	0
212	20241205	173200	22096201	955	955	955	955	847
213	20241205	173100	22096201	955	955	955	955	0
214	20241205	173000	22096201	955	955	955	955	0
215	20241205	172900	22096201	955	955	955	955	0
216	20241205	172800	22096201	955	955	955	955	0
217	20241205	172700	22096201	955	955	955	955	0
218	20241205	172600	22096201	955	955	955	955	0
219	20241205	172500	22096201	955	955	955	955	0
220	20241205	172400	22096201	955	955	955	955	0
221	20241205	172300	22096201	955	955	955	955	0
222	20241205	172200	22096201	955	955	955	955	0
223	20241205	172100	22096201	955	955	955	955	0
224	20241205	172000	22096201	955	955	955	955	0
225	20241205	171900	22096201	955	955	955	955	0
226	20241205	171800	22096201	955	955	955	955	0
227	20241205	171700	22096201	955	955	955	955	0
228	20241205	171600	22096201	955	955	955	955	0
229	20241205	171500	22096201	955	955	955	955	0
230	20241205	171400	22096201	955	955	955	955	0
231	20241205	171300	22096201	955	955	955	955	0
232	20241205	171200	22096201	955	955	955	955	0
233	20241205	171100	22096201	955	955	955	955	0
234	20241205	171000	22096201	955	955	955	955	0
235	20241205	170900	22096201	955	955	955	955	0
236	20241205	170800	22096201	955	955	955	955	0
237	20241205	170700	22096201	955	955	955	955	0
238	20241205	170600	22096201	955	955	955	955	0
239	20241205	170500	22096201	955	955	955	955	0
240	20241205	170400	22096201	955	955	955	955	0
241	20241205	170300	22096201	955	955	955	955	0
242	20241205	170200	22096201	955	955	955	955	847
243	20241205	170100	22096201	955	955	955	955	0
244	20241205	170000	22096201	955	955	955	955	0
245	20241205	165900	22096201	955	955	955	955	0
246	20241205	165800	22096201	955	955	955	955	0
247	20241205	165700	22096201	955	955	955	955	0
248	20241205	165600	22096201	955	955	955	955	0
249	20241205	165500	22096201	955	955	955	955	0
250	20241205	165400	22096201	955	955	955	955	0
251	20241205	165300	22096201	955	955	955	955	0
252	20241205	165200	22096201	955	955	955	955	0
253	20241205	165100	22096201	955	955	955	955	0
254	20241205	165000	22096201	955	955	955	955	0
255	20241205	164900	22096201	955	955	955	955	0
256	20241205	164800	22096201	955	955	955	955	0
257	20241205	164700	22096201	955	955	955	955	0
258	20241205	164600	22096201	955	955	955	955	0
259	20241205	164500	22096201	955	955	955	955	0
260	20241205	164400	22096201	955	955	955	955	0
261	20241205	164300	22096201	955	955	955	955	0
262	20241205	164200	22096201	955	955	955	955	0
263	20241205	164100	22096201	955	955	955	955	0
264	20241205	164000	22096201	955	955	955	955	0
265	20241205	163900	22096201	955	955	955	955	0
266	20241205	163800	22096201	955	955	955	955	0
267	20241205	163700	22096201	955	955	955	955	0
268	20241205	163600	22096201	955	955	955	955	0
269	20241205	163500	22096201	955	955	955	955	0
270	20241205	163400	22096201	955	955	955	955	0
271	20241205	163300	22096201	955	955	955	955	0
272	20241205	163200	22096201	955	955	955	955	847
273	20241205	163100	22096201	955	955	955	955	0
274	20241205	163000	22096201	955	955	955	955	0
275	20241205	162900	22096201	955	955	955	955	0
276	20241205	162800	22096201	955	955	955	955	0
277	20241205	162700	22096201	955	955	955	955	0
278	20241205	162600	22096201	955	955	955	955	0
279	20241205	162500	22096201	955	955	955	955	0
280	20241205	162400	22096201	955	955	955	955	0
281	20241205	162300	22096201	955	955	955	955	0
282	20241205	162200	22096201	955	955	955	955	0
283	20241205	162100	22096201	955	955	955	955	0
284	20241205	162000	22096201	955	955	955	955	0
285	20241205	161900	22096201	955	955	955	955	0
286	20241205	161800	22096201	955	955	955	955	0
287	20241205	161700	22096201	955	955	955	955	0
288	20241205	161600	22096201	955	955	955	955	0
289	20241205	161500	22096201	955	955	955	955	0
290	20241205	161400	22096201	955	955	955	955	0
291	20241205	161300	22096201	955	955	955	955	0
292	20241205	161200	22096201	955	955	955	955	0
293	20241205	161100	22096201	955	955	955	955	0
294	20241205	161000	22096201	955	955	955	955	0
295	20241205	160900	22096201	955	955	955	955	0
296	20241205	160800	22096201	955	955	955	955	0
297	20241205	160700	22096201	955	955	955	955	0
298	20241205	160600	22096201	955	955	955	955	0
299	20241205	160500	22096201	955	955	955	955	0
300	20241205	160400	22096201	955	955	955	955	0
301	20241205	160300	22096201	955	955	955	955	0
302	20241205	160200	22096201	955	955	955	955	847
303	20241205	160100	22096201	955	955	955	955	0
304	20241205	160000	22096201	955	955	955	955	0
305	20241205	155900	22096201	955	955	955	955	0
306	20241205	155800	22096201	955	955	955	955	0
307	20241205	155700	22096201	955	955	955	955	0
308	20241205	155600	22096201	955	955	955	955	0
309	20241205	155500	22096201	955	955	955	955	0
310	20241205	155400	22096201	955	955	955	955	0
311	20241205	155300	22096201	955	955	955	955	0
312	20241205	155200	22096201	955	955	955	955	0
313	20241205	155100	22096201	955	955	955	955	0
314	20241205	155000	22096201	955	955	955	955	0
315	20241205	154900	22096201	955	955	955	955	0
316	20241205	154800	22096201	955	955	955	955	0
317	20241205	154700	22096201	955	955	955	955	0
318	20241205	154600	22096201	955	955	955	955	0
319	20241205	154500	22096201	955	955	955	955	0
320	20241205	154400	22096201	955	955	955	955	0
321	20241205	154300	22096201	955	955	955	955	0
322	20241205	154200	22096201	955	955	955	955	0
323	20241205	154100	22096201	955	955	955	955	0
324	20241205	154000	22096201	955	955	955	955	0
325	20241205	153900	22096201	955	955	955	955	0
326	20241205	153800	22096201	955	955	955	955	0
327	20241205	153700	22096201	955	955	955	955	0
328	20241205	153600	22096201	955	955	955	955	0
329	20241205	153500	22096201	955	955	955	955	0
330	20241205	153400	22096201	955	955	955	955	0
331	20241205	153300	22096201	955	955	955	955	0
332	20241205	153200	22096201	955	955	955	955	847
333	20241205	153100	22096201	955	955	955	955	0
334	20241205	153000	22096201	955	955	955	955	847
335	20241205	152900	21287316	954	954	954	954	0
336	20241205	152800	21287316	954	954	954	954	0
337	20241205	152700	21287316	954	954	954	954	0
338	20241205	152600	21287316	954	954	954	954	0
339	20241205	152500	21287316	954	954	954	954	0
340	20241205	152400	21287316	954	954	954	954	0
341	20241205	152300	21287316	954	954	954	954	0
342	20241205	152200	21287316	954	954	954	954	0
343	20241205	152100	21287316	954	954	954	954	0
344	20241205	152000	21287316	954	954	954	954	0
345	20241205	151900	21287316	954	954	954	954	0
346	20241205	151800	21287316	954	954	954	954	0
347	20241205	151700	21287316	954	954	954	954	0
348	20241205	151600	21287316	954	954	954	954	0
349	20241205	151500	21287316	954	954	954	954	0
350	20241205	151400	21287316	954	954	954	953	21
351	20241205	151300	21267301	953	953	953	953	0
352	20241205	151200	21267301	953	953	953	953	572
353	20241205	151100	20722185	954	954	954	954	0
354	20241205	151000	20722185	954	954	954	954	0
355	20241205	150900	20722185	954	954	954	954	1
356	20241205	150800	20721231	953	954	954	953	120
357	20241205	150700	20606771	954	954	954	954	0
358	20241205	150600	20606771	954	954	954	954	0
359	20241205	150500	20606771	954	954	954	954	0
360	20241205	150400	20606771	954	954	954	954	0
361	20241205	150300	20606771	954	954	954	954	0
362	20241205	150200	20606771	954	954	954	954	0
363	20241205	150100	20606771	954	954	954	954	0
364	20241205	150000	20606771	954	954	954	953	22
365	20241205	145900	20585803	953	954	954	953	332
366	20241205	145800	20269095	955	955	955	955	0
367	20241205	145700	20269095	955	955	955	955	0
368	20241205	145600	20269095	955	955	955	955	0
369	20241205	145500	20269095	955	955	955	955	1
370	20241205	145400	20268140	954	954	954	954	0
371	20241205	145300	20268140	954	954	954	954	0
372	20241205	145200	20268140	954	955	955	954	15
373	20241205	145100	20253829	954	954	954	954	0
374	20241205	145000	20253829	954	954	954	954	0
375	20241205	144900	20253829	954	954	954	954	0
376	20241205	144800	20253829	954	954	954	954	0
377	20241205	144700	20253829	954	955	955	954	118
378	20241205	144600	20141153	955	955	955	954	111
379	20241205	144500	20035153	955	955	955	955	0
380	20241205	144400	20035153	955	955	955	955	0
381	20241205	144300	20035153	955	955	955	955	22
382	20241205	144200	20014143	955	955	955	955	0
383	20241205	144100	20014143	955	955	955	955	0
384	20241205	144000	20014143	955	955	955	955	0
385	20241205	143900	20014143	955	955	955	955	0
386	20241205	143800	20014143	955	955	955	955	0
387	20241205	143700	20014143	955	955	955	955	0
388	20241205	143600	20014143	955	955	955	955	11
389	20241205	143500	20003638	955	955	955	955	0
390	20241205	143400	20003638	955	955	955	955	0
391	20241205	143300	20003638	955	955	955	955	0
392	20241205	143200	20003638	955	955	955	955	0
393	20241205	143100	20003638	955	955	955	955	0
394	20241205	143000	20003638	955	955	955	955	0
395	20241205	142900	20003638	955	955	955	955	0
396	20241205	142800	20003638	955	955	955	955	0
397	20241205	142700	20003638	955	955	955	955	0
398	20241205	142600	20003638	955	955	955	955	0
399	20241205	142500	20003638	955	955	955	955	0
400	20241205	142400	20003638	955	955	955	955	0
401	20241205	142300	20003638	955	955	955	955	0
402	20241205	142200	20003638	955	955	955	955	0
403	20241205	142100	20003638	955	955	955	955	5
404	20241205	142000	19998863	955	955	955	955	0
405	20241205	141900	19998863	955	957	957	955	638
406	20241205	141800	19389449	958	958	958	958	0
407	20241205	141700	19389449	958	958	958	958	0
408	20241205	141600	19389449	958	958	958	958	0
409	20241205	141500	19389449	958	958	958	958	0
410	20241205	141400	19389449	958	958	958	958	0
411	20241205	141300	19389449	958	958	958	958	0
412	20241205	141200	19389449	958	958	958	958	0
413	20241205	141100	19389449	958	958	958	958	0
414	20241205	141000	19389449	958	958	958	958	0
415	20241205	140900	19389449	958	958	958	958	0
416	20241205	140800	19389449	958	958	958	958	0
417	20241205	140700	19389449	958	958	958	958	100
418	20241205	140600	19293649	958	958	958	958	0
419	20241205	140500	19293649	958	958	958	958	0
420	20241205	140400	19293649	958	958	958	958	0
421	20241205	140300	19293649	958	958	958	958	0
422	20241205	140200	19293649	958	958	958	958	0
423	20241205	140100	19293649	958	958	958	958	0
424	20241205	140000	19293649	958	958	958	958	2
425	20241205	135900	19291733	958	958	958	958	0
426	20241205	135800	19291733	958	958	958	958	0
427	20241205	135700	19291733	958	958	958	958	0
428	20241205	135600	19291733	958	958	958	958	2
429	20241205	135500	19289817	954	954	954	954	0
430	20241205	135400	19289817	954	957	957	954	7000
431	20241205	135300	12608509	958	958	958	958	2
432	20241205	135200	12606593	958	958	958	958	0
433	20241205	135100	12606593	958	958	958	958	0
434	20241205	135000	12606593	958	958	958	958	0
435	20241205	134900	12606593	958	958	958	958	0
436	20241205	134800	12606593	958	958	958	958	1
437	20241205	134700	12605635	958	958	958	958	0
438	20241205	134600	12605635	958	958	958	958	0
439	20241205	134500	12605635	958	958	958	958	0
440	20241205	134400	12605635	958	958	958	958	1
441	20241205	134300	12604677	957	957	957	957	101
442	20241205	134200	12508020	957	957	957	957	608
443	20241205	134100	11926164	957	957	957	957	0
444	20241205	134000	11926164	957	957	957	957	0
445	20241205	133900	11926164	957	957	957	957	0
446	20241205	133800	11926164	957	957	957	957	0
447	20241205	133700	11926164	957	957	957	957	0
448	20241205	133600	11926164	957	957	957	957	0
449	20241205	133500	11926164	957	957	957	957	0
450	20241205	133400	11926164	957	957	957	957	0
451	20241205	133300	11926164	957	957	957	957	0
452	20241205	133200	11926164	957	957	957	957	11
453	20241205	133100	11915637	957	957	957	957	0
454	20241205	133000	11915637	957	957	957	957	71
455	20241205	132900	11847690	957	957	957	957	0
456	20241205	132800	11847690	957	957	957	957	0
457	20241205	132700	11847690	957	957	957	957	0
458	20241205	132600	11847690	957	957	957	957	1000
459	20241205	132500	10890690	957	957	957	957	0
460	20241205	132400	10890690	957	957	957	957	0
461	20241205	132300	10890690	957	957	957	957	0
462	20241205	132200	10890690	957	957	957	957	0
463	20241205	132100	10890690	957	957	957	957	0
464	20241205	132000	10890690	957	957	957	957	0
465	20241205	131900	10890690	957	957	957	957	0
466	20241205	131800	10890690	957	957	957	957	3
467	20241205	131700	10887819	958	958	958	958	0
468	20241205	131600	10887819	958	958	958	958	1050
469	20241205	131500	9881919	958	958	958	958	0
470	20241205	131400	9881919	958	958	958	958	0
471	20241205	131300	9881919	958	958	958	958	0
472	20241205	131200	9881919	958	958	958	958	0
473	20241205	131100	9881919	958	958	958	958	0
474	20241205	131000	9881919	958	958	958	958	0
475	20241205	130900	9881919	958	958	958	958	0
476	20241205	130800	9881919	958	958	958	958	0
477	20241205	130700	9881919	958	958	958	958	0
478	20241205	130600	9881919	958	958	958	958	0
479	20241205	130500	9881919	958	958	958	958	0
480	20241205	130400	9881919	958	958	958	958	0
481	20241205	130300	9881919	958	958	958	958	0
482	20241205	130200	9881919	958	958	958	958	0
483	20241205	130100	9881919	958	958	958	958	10
484	20241205	130000	9872339	959	959	959	959	0
485	20241205	125900	9872339	959	959	959	959	0
486	20241205	125800	9872339	959	959	959	959	0
487	20241205	125700	9872339	959	959	959	959	0
488	20241205	125600	9872339	959	959	959	959	0
489	20241205	125500	9872339	959	959	959	959	0
490	20241205	125400	9872339	959	959	959	959	0
491	20241205	125300	9872339	959	959	959	959	0
492	20241205	125200	9872339	959	959	959	959	0
493	20241205	125100	9872339	959	959	959	959	0
494	20241205	125000	9872339	959	959	959	959	0
495	20241205	124900	9872339	959	959	959	959	0
496	20241205	124800	9872339	959	959	959	959	0
497	20241205	124700	9872339	959	959	959	959	0
498	20241205	124600	9872339	959	959	959	959	0
499	20241205	124500	9872339	959	959	959	959	0
500	20241205	124400	9872339	959	959	959	959	0
501	20241205	124300	9872339	959	959	959	959	0
502	20241205	124200	9872339	959	959	959	959	0
503	20241205	124100	9872339	959	959	959	959	0
504	20241205	124000	9872339	959	959	959	959	0
505	20241205	123900	9872339	959	959	959	959	0
506	20241205	123800	9872339	959	959	959	959	0
507	20241205	123700	9872339	959	959	959	959	0
508	20241205	123600	9872339	959	959	959	959	8
509	20241205	123500	9864667	959	959	959	959	0
510	20241205	123400	9864667	959	959	959	959	0
511	20241205	123300	9864667	959	959	959	959	0
512	20241205	123200	9864667	959	959	959	959	0
513	20241205	123100	9864667	959	959	959	959	0
514	20241205	123000	9864667	959	959	959	959	0
515	20241205	122900	9864667	959	959	959	959	0
516	20241205	122800	9864667	959	959	959	959	0
517	20241205	122700	9864667	959	959	959	959	0
518	20241205	122600	9864667	959	959	959	959	0
519	20241205	122500	9864667	959	959	959	959	0
520	20241205	122400	9864667	959	959	959	959	316
521	20241205	122300	9561623	960	960	960	960	5
522	20241205	122200	9556823	960	960	960	960	0
523	20241205	122100	9556823	960	960	960	960	0
524	20241205	122000	9556823	960	960	960	960	0
525	20241205	121900	9556823	960	960	960	960	0
526	20241205	121800	9556823	960	960	960	960	2
527	20241205	121700	9554903	959	959	959	959	684
528	20241205	121600	8898947	959	959	959	959	0
529	20241205	121500	8898947	959	959	959	959	0
530	20241205	121400	8898947	959	959	959	959	0
531	20241205	121300	8898947	959	959	959	959	0
532	20241205	121200	8898947	959	959	959	959	0
533	20241205	121100	8898947	959	959	959	959	0
534	20241205	121000	8898947	959	959	959	959	0
535	20241205	120900	8898947	959	959	959	959	0
536	20241205	120800	8898947	959	959	959	959	9
537	20241205	120700	8890316	959	959	959	959	0
538	20241205	120600	8890316	959	959	959	959	0
539	20241205	120500	8890316	959	959	959	959	0
540	20241205	120400	8890316	959	959	959	959	0
541	20241205	120300	8890316	959	959	959	959	0
542	20241205	120200	8890316	959	959	959	959	0
543	20241205	120100	8890316	959	959	959	959	0
544	20241205	120000	8890316	959	959	959	959	0
545	20241205	115900	8890316	959	959	959	959	0
546	20241205	115800	8890316	959	959	959	959	0
547	20241205	115700	8890316	959	959	959	959	0
548	20241205	115600	8890316	959	959	959	959	0
549	20241205	115500	8890316	959	959	959	959	0
550	20241205	115400	8890316	959	959	959	959	0
551	20241205	115300	8890316	959	959	959	959	5
552	20241205	115200	8885521	954	954	954	954	246
553	20241205	115100	8650837	959	959	959	959	850
554	20241205	115000	7835687	960	960	960	960	0
555	20241205	114900	7835687	960	959	960	959	86
556	20241205	114800	7753129	959	959	959	959	453
557	20241205	114700	7318702	959	959	959	959	0
558	20241205	114600	7318702	959	959	959	959	0
559	20241205	114500	7318702	959	959	959	959	0
560	20241205	114400	7318702	959	959	959	959	0
561	20241205	114300	7318702	959	959	959	959	0
562	20241205	114200	7318702	959	959	959	959	0
563	20241205	114100	7318702	959	959	959	959	0
564	20241205	114000	7318702	959	959	959	959	0
565	20241205	113900	7318702	959	959	959	959	0
566	20241205	113800	7318702	959	959	959	959	0
567	20241205	113700	7318702	959	959	959	959	0
568	20241205	113600	7318702	959	959	959	959	44
569	20241205	113500	7276506	959	959	959	959	1
570	20241205	113400	7275547	954	954	954	954	0
571	20241205	113300	7275547	954	954	954	954	0
572	20241205	113200	7275547	954	954	954	954	0
573	20241205	113100	7275547	954	954	954	954	18
574	20241205	113000	7258375	954	954	954	954	0
575	20241205	112900	7258375	954	955	955	954	1210
576	20241205	112800	6103835	959	959	959	959	0
577	20241205	112700	6103835	959	959	959	959	0
578	20241205	112600	6103835	959	959	959	959	0
579	20241205	112500	6103835	959	959	959	959	0
580	20241205	112400	6103835	959	959	959	959	0
581	20241205	112300	6103835	959	959	959	959	0
582	20241205	112200	6103835	959	959	959	959	0
583	20241205	112100	6103835	959	959	959	959	0
584	20241205	112000	6103835	959	959	959	959	0
585	20241205	111900	6103835	959	959	959	959	0
586	20241205	111800	6103835	959	959	959	959	0
587	20241205	111700	6103835	959	959	959	959	0
588	20241205	111600	6103835	959	959	959	959	0
589	20241205	111500	6103835	959	959	959	959	0
590	20241205	111400	6103835	959	959	959	959	0
591	20241205	111300	6103835	959	959	959	959	0
592	20241205	111200	6103835	959	959	959	959	0
593	20241205	111100	6103835	959	959	959	959	0
594	20241205	111000	6103835	959	959	959	959	0
595	20241205	110900	6103835	959	959	959	959	1
596	20241205	110800	6102876	954	954	954	954	0
597	20241205	110700	6102876	954	954	954	954	0
598	20241205	110600	6102876	954	955	955	954	1000
599	20241205	110500	5148834	959	959	959	959	0
600	20241205	110400	5148834	959	959	959	959	0
601	20241205	110300	5148834	959	959	959	959	0
602	20241205	110200	5148834	959	959	959	959	0
603	20241205	110100	5148834	959	959	959	959	0
604	20241205	110000	5148834	959	959	959	959	0
605	20241205	105900	5148834	959	959	959	959	0
606	20241205	105800	5148834	959	959	959	959	0
607	20241205	105700	5148834	959	959	959	959	0
608	20241205	105600	5148834	959	959	959	959	1
609	20241205	105500	5147875	955	955	955	955	0
610	20241205	105400	5147875	955	955	955	955	0
611	20241205	105300	5147875	955	955	955	955	0
612	20241205	105200	5147875	955	955	955	955	0
613	20241205	105100	5147875	955	955	955	955	0
614	20241205	105000	5147875	955	955	955	955	0
615	20241205	104900	5147875	955	955	955	955	21
616	20241205	104800	5127820	960	960	960	960	0
617	20241205	104700	5127820	960	960	960	960	0
618	20241205	104600	5127820	960	960	960	960	0
619	20241205	104500	5127820	960	960	960	960	0
620	20241205	104400	5127820	960	960	960	960	0
621	20241205	104300	5127820	960	960	960	960	0
622	20241205	104200	5127820	960	960	960	960	0
623	20241205	104100	5127820	960	960	960	960	0
624	20241205	104000	5127820	960	960	960	960	0
625	20241205	103900	5127820	960	960	960	960	0
626	20241205	103800	5127820	960	960	960	960	0
627	20241205	103700	5127820	960	960	960	960	0
628	20241205	103600	5127820	960	960	960	960	0
629	20241205	103500	5127820	960	960	960	960	0
630	20241205	103400	5127820	960	960	960	960	0
631	20241205	103300	5127820	960	960	960	960	0
632	20241205	103200	5127820	960	960	960	960	0
633	20241205	103100	5127820	960	960	960	960	536
634	20241205	103000	4613260	960	960	960	960	0
635	20241205	102900	4613260	960	960	960	960	0
636	20241205	102800	4613260	960	960	960	960	1
637	20241205	102700	4612300	953	953	953	953	0
638	20241205	102600	4612300	953	953	953	953	0
639	20241205	102500	4612300	953	953	953	953	0
640	20241205	102400	4612300	953	953	953	953	0
641	20241205	102300	4612300	953	953	953	953	0
642	20241205	102200	4612300	953	953	953	953	82
643	20241205	102100	4534154	963	963	963	963	0
644	20241205	102000	4534154	963	963	963	963	0
645	20241205	101900	4534154	963	963	963	963	0
646	20241205	101800	4534154	963	963	963	963	0
647	20241205	101700	4534154	963	963	963	963	3
648	20241205	101600	4531265	963	963	963	963	0
649	20241205	101500	4531265	963	963	963	963	0
650	20241205	101400	4531265	963	963	963	963	0
651	20241205	101300	4531265	963	963	963	963	0
652	20241205	101200	4531265	963	963	963	963	0
653	20241205	101100	4531265	963	963	963	963	0
654	20241205	101000	4531265	963	963	963	963	0
655	20241205	100900	4531265	963	963	963	963	1
656	20241205	100800	4530302	963	963	963	963	1
657	20241205	100700	4529339	963	963	963	963	0
658	20241205	100600	4529339	963	963	963	963	0
659	20241205	100500	4529339	963	963	963	963	0
660	20241205	100400	4529339	963	963	963	963	0
661	20241205	100300	4529339	963	963	963	963	1
662	20241205	100200	4528376	964	964	964	964	0
663	20241205	100100	4528376	964	964	964	964	0
664	20241205	100000	4528376	964	964	964	964	0
665	20241205	095900	4528376	964	964	964	964	0
666	20241205	095800	4528376	964	964	964	964	0
667	20241205	095700	4528376	964	964	964	964	0
668	20241205	095600	4528376	964	964	964	964	0
669	20241205	095500	4528376	964	964	964	964	0
670	20241205	095400	4528376	964	964	964	964	0
671	20241205	095300	4528376	964	964	964	964	0
672	20241205	095200	4528376	964	964	964	964	0
673	20241205	095100	4528376	964	964	964	964	0
674	20241205	095000	4528376	964	964	964	964	0
675	20241205	094900	4528376	964	964	964	964	0
676	20241205	094800	4528376	964	964	964	964	0
677	20241205	094700	4528376	964	964	964	964	0
678	20241205	094600	4528376	964	964	964	964	0
679	20241205	094500	4528376	964	964	964	964	0
680	20241205	094400	4528376	964	955	964	955	307
681	20241205	094300	4235173	957	958	958	957	1475
682	20241205	094200	2823163	964	964	964	964	1
683	20241205	094100	2822199	964	964	964	964	1
684	20241205	094000	2821235	965	965	965	965	0
685	20241205	093900	2821235	965	965	965	965	2
686	20241205	093800	2819305	963	965	965	963	22
687	20241205	093700	2798115	963	965	965	963	1074
688	20241205	093600	1763747	965	965	965	965	0
689	20241205	093500	1763747	965	963	965	963	1077
690	20241205	093400	726592	963	963	963	963	0
691	20241205	093300	726592	963	963	963	963	0
692	20241205	093200	726592	963	963	963	963	0
693	20241205	093100	726592	963	963	963	963	0
694	20241205	093000	726592	963	963	963	963	0
695	20241205	092900	726592	963	963	963	963	0
696	20241205	092800	726592	963	963	963	963	0
697	20241205	092700	726592	963	963	963	963	0
698	20241205	092600	726592	963	963	963	963	0
699	20241205	092500	726592	963	963	963	963	0
700	20241205	092400	726592	963	963	963	963	0
701	20241205	092300	726592	963	963	963	963	0
702	20241205	092200	726592	963	963	963	963	0
703	20241205	092100	726592	963	963	963	963	0
704	20241205	092000	726592	963	963	963	963	0
705	20241205	091900	726592	963	963	963	963	0
706	20241205	091800	726592	963	963	963	963	0
707	20241205	091700	726592	963	963	963	963	0
708	20241205	091600	726592	963	963	963	963	0
709	20241205	091500	726592	963	963	963	963	0
710	20241205	091400	726592	963	963	963	963	0
711	20241205	091300	726592	963	963	963	963	0
712	20241205	091200	726592	963	958	963	958	121
713	20241205	091100	610662	958	958	958	958	0
714	20241205	091000	610662	958	958	958	958	0
715	20241205	090900	610662	958	958	958	958	0
716	20241205	090800	610662	958	958	958	958	0
717	20241205	090700	610662	958	958	958	958	0
718	20241205	090600	610662	958	958	958	958	0
719	20241205	090500	610662	958	958	958	958	9
720	20241205	090400	602040	957	957	957	957	0
721	20241205	090300	602040	957	957	957	957	93
722	20241205	090200	513039	957	956	957	956	136
723	20241205	090100	382961	956	956	956	956	6
724	20241205	090000	377225	955	955	955	955	395