KissMeData/070590/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195000	36918697	970	970	970	970	1583
3	20241203	194900	36918697	970	970	970	970	0
4	20241203	194800	36918697	970	970	970	970	0
5	20241203	194700	36918697	970	970	970	970	0
6	20241203	194600	36918697	970	970	970	970	0
7	20241203	194500	36918697	970	970	970	970	0
8	20241203	194400	36918697	970	970	970	970	0
9	20241203	194300	36918697	970	970	970	970	0
10	20241203	194200	36918697	970	970	970	970	0
11	20241203	194100	36918697	970	970	970	970	0
12	20241203	194000	36918697	970	970	970	970	0
13	20241203	193900	36918697	970	970	970	970	0
14	20241203	193800	36918697	970	970	970	970	0
15	20241203	193700	36918697	970	970	970	970	0
16	20241203	193600	36918697	970	970	970	970	0
17	20241203	193500	36918697	970	970	970	970	0
18	20241203	193400	36918697	970	970	970	970	0
19	20241203	193300	36918697	970	970	970	970	0
20	20241203	193200	36918697	970	970	970	970	0
21	20241203	193100	36918697	970	970	970	970	0
22	20241203	193000	36918697	970	970	970	970	0
23	20241203	192900	36918697	970	970	970	970	0
24	20241203	192800	36918697	970	970	970	970	0
25	20241203	192700	36918697	970	970	970	970	0
26	20241203	192600	36918697	970	970	970	970	0
27	20241203	192500	36918697	970	970	970	970	0
28	20241203	192400	36918697	970	970	970	970	0
29	20241203	192300	36918697	970	970	970	970	0
30	20241203	192200	36918697	970	970	970	970	0
31	20241203	192100	36918697	970	970	970	970	0
32	20241203	192000	36918697	970	970	970	970	1583
33	20241203	191900	36918697	970	970	970	970	0
34	20241203	191800	36918697	970	970	970	970	0
35	20241203	191700	36918697	970	970	970	970	0
36	20241203	191600	36918697	970	970	970	970	0
37	20241203	191500	36918697	970	970	970	970	0
38	20241203	191400	36918697	970	970	970	970	0
39	20241203	191300	36918697	970	970	970	970	0
40	20241203	191200	36918697	970	970	970	970	0
41	20241203	191100	36918697	970	970	970	970	0
42	20241203	191000	36918697	970	970	970	970	0
43	20241203	190900	36918697	970	970	970	970	0
44	20241203	190800	36918697	970	970	970	970	0
45	20241203	190700	36918697	970	970	970	970	0
46	20241203	190600	36918697	970	970	970	970	0
47	20241203	190500	36918697	970	970	970	970	0
48	20241203	190400	36918697	970	970	970	970	0
49	20241203	190300	36918697	970	970	970	970	0
50	20241203	190200	36918697	970	970	970	970	0
51	20241203	190100	36918697	970	970	970	970	0
52	20241203	190000	36918697	970	970	970	970	0
53	20241203	185900	36918697	970	970	970	970	0
54	20241203	185800	36918697	970	970	970	970	0
55	20241203	185700	36918697	970	970	970	970	0
56	20241203	185600	36918697	970	970	970	970	0
57	20241203	185500	36918697	970	970	970	970	0
58	20241203	185400	36918697	970	970	970	970	0
59	20241203	185300	36918697	970	970	970	970	0
60	20241203	185200	36918697	970	970	970	970	0
61	20241203	185100	36918697	970	970	970	970	0
62	20241203	185000	36918697	970	970	970	970	1583
63	20241203	184900	36918697	970	970	970	970	0
64	20241203	184800	36918697	970	970	970	970	0
65	20241203	184700	36918697	970	970	970	970	0
66	20241203	184600	36918697	970	970	970	970	0
67	20241203	184500	36918697	970	970	970	970	0
68	20241203	184400	36918697	970	970	970	970	0
69	20241203	184300	36918697	970	970	970	970	0
70	20241203	184200	36918697	970	970	970	970	0
71	20241203	184100	36918697	970	970	970	970	0
72	20241203	184000	36918697	970	970	970	970	0
73	20241203	183900	36918697	970	970	970	970	0
74	20241203	183800	36918697	970	970	970	970	0
75	20241203	183700	36918697	970	970	970	970	0
76	20241203	183600	36918697	970	970	970	970	0
77	20241203	183500	36918697	970	970	970	970	0
78	20241203	183400	36918697	970	970	970	970	0
79	20241203	183300	36918697	970	970	970	970	0
80	20241203	183200	36918697	970	970	970	970	0
81	20241203	183100	36918697	970	970	970	970	0
82	20241203	183000	36918697	970	970	970	970	0
83	20241203	182900	36918697	970	970	970	970	0
84	20241203	182800	36918697	970	970	970	970	0
85	20241203	182700	36918697	970	970	970	970	0
86	20241203	182600	36918697	970	970	970	970	0
87	20241203	182500	36918697	970	970	970	970	0
88	20241203	182400	36918697	970	970	970	970	0
89	20241203	182300	36918697	970	970	970	970	0
90	20241203	182200	36918697	970	970	970	970	0
91	20241203	182100	36918697	970	970	970	970	0
92	20241203	182000	36918697	970	970	970	970	1583
93	20241203	181900	36918697	970	970	970	970	0
94	20241203	181800	36918697	970	970	970	970	0
95	20241203	181700	36918697	970	970	970	970	0
96	20241203	181600	36918697	970	970	970	970	0
97	20241203	181500	36918697	970	970	970	970	0
98	20241203	181400	36918697	970	970	970	970	0
99	20241203	181300	36918697	970	970	970	970	0
100	20241203	181200	36918697	970	970	970	970	0
101	20241203	181100	36918697	970	970	970	970	0
102	20241203	181000	36918697	970	970	970	970	0
103	20241203	180900	36918697	970	970	970	970	0
104	20241203	180800	36918697	970	970	970	970	0
105	20241203	180700	36918697	970	970	970	970	0
106	20241203	180600	36918697	970	970	970	970	0
107	20241203	180500	36918697	970	970	970	970	0
108	20241203	180400	36918697	970	970	970	970	0
109	20241203	180300	36918697	970	970	970	970	0
110	20241203	180200	36918697	970	970	970	970	0
111	20241203	180100	36918697	970	970	970	970	0
112	20241203	180000	36918697	970	970	970	970	0
113	20241203	175900	36918697	970	970	970	970	0
114	20241203	175800	36918697	970	970	970	970	0
115	20241203	175700	36918697	970	970	970	970	0
116	20241203	175600	36918697	970	970	970	970	0
117	20241203	175500	36918697	970	970	970	970	0
118	20241203	175400	36918697	970	970	970	970	0
119	20241203	175300	36918697	970	970	970	970	0
120	20241203	175200	36918697	970	970	970	970	0
121	20241203	175100	36918697	970	970	970	970	0
122	20241203	175000	36918697	970	970	970	970	1583
123	20241203	174900	36918697	970	970	970	970	0
124	20241203	174800	36918697	970	970	970	970	0
125	20241203	174700	36918697	970	970	970	970	0
126	20241203	174600	36918697	970	970	970	970	0
127	20241203	174500	36918697	970	970	970	970	0
128	20241203	174400	36918697	970	970	970	970	0
129	20241203	174300	36918697	970	970	970	970	0
130	20241203	174200	36918697	970	970	970	970	0
131	20241203	174100	36918697	970	970	970	970	0
132	20241203	174000	36918697	970	970	970	970	0
133	20241203	173900	36918697	970	970	970	970	0
134	20241203	173800	36918697	970	970	970	970	0
135	20241203	173700	36918697	970	970	970	970	0
136	20241203	173600	36918697	970	970	970	970	0
137	20241203	173500	36918697	970	970	970	970	0
138	20241203	173400	36918697	970	970	970	970	0
139	20241203	173300	36918697	970	970	970	970	0
140	20241203	173200	36918697	970	970	970	970	0
141	20241203	173100	36918697	970	970	970	970	0
142	20241203	173000	36918697	970	970	970	970	0
143	20241203	172900	36918697	970	970	970	970	0
144	20241203	172800	36918697	970	970	970	970	0
145	20241203	172700	36918697	970	970	970	970	0
146	20241203	172600	36918697	970	970	970	970	0
147	20241203	172500	36918697	970	970	970	970	0
148	20241203	172400	36918697	970	970	970	970	0
149	20241203	172300	36918697	970	970	970	970	0
150	20241203	172200	36918697	970	970	970	970	0
151	20241203	172100	36918697	970	970	970	970	0
152	20241203	172000	36918697	970	970	970	970	1583
153	20241203	171900	36918697	970	970	970	970	0
154	20241203	171800	36918697	970	970	970	970	0
155	20241203	171700	36918697	970	970	970	970	0
156	20241203	171600	36918697	970	970	970	970	0
157	20241203	171500	36918697	970	970	970	970	0
158	20241203	171400	36918697	970	970	970	970	0
159	20241203	171300	36918697	970	970	970	970	0
160	20241203	171200	36918697	970	970	970	970	0
161	20241203	171100	36918697	970	970	970	970	0
162	20241203	171000	36918697	970	970	970	970	0
163	20241203	170900	36918697	970	970	970	970	0
164	20241203	170800	36918697	970	970	970	970	0
165	20241203	170700	36918697	970	970	970	970	0
166	20241203	170600	36918697	970	970	970	970	0
167	20241203	170500	36918697	970	970	970	970	0
168	20241203	170400	36918697	970	970	970	970	0
169	20241203	170300	36918697	970	970	970	970	0
170	20241203	170200	36918697	970	970	970	970	0
171	20241203	170100	36918697	970	970	970	970	0
172	20241203	170000	36918697	970	970	970	970	0
173	20241203	165900	36918697	970	970	970	970	0
174	20241203	165800	36918697	970	970	970	970	0
175	20241203	165700	36918697	970	970	970	970	0
176	20241203	165600	36918697	970	970	970	970	0
177	20241203	165500	36918697	970	970	970	970	0
178	20241203	165400	36918697	970	970	970	970	0
179	20241203	165300	36918697	970	970	970	970	0
180	20241203	165200	36918697	970	970	970	970	0
181	20241203	165100	36918697	970	970	970	970	0
182	20241203	165000	36918697	970	970	970	970	1583
183	20241203	164900	36918697	970	970	970	970	0
184	20241203	164800	36918697	970	970	970	970	0
185	20241203	164700	36918697	970	970	970	970	0
186	20241203	164600	36918697	970	970	970	970	0
187	20241203	164500	36918697	970	970	970	970	0
188	20241203	164400	36918697	970	970	970	970	0
189	20241203	164300	36918697	970	970	970	970	0
190	20241203	164200	36918697	970	970	970	970	0
191	20241203	164100	36918697	970	970	970	970	0
192	20241203	164000	36918697	970	970	970	970	0
193	20241203	163900	36918697	970	970	970	970	0
194	20241203	163800	36918697	970	970	970	970	0
195	20241203	163700	36918697	970	970	970	970	0
196	20241203	163600	36918697	970	970	970	970	0
197	20241203	163500	36918697	970	970	970	970	0
198	20241203	163400	36918697	970	970	970	970	0
199	20241203	163300	36918697	970	970	970	970	0
200	20241203	163200	36918697	970	970	970	970	0
201	20241203	163100	36918697	970	970	970	970	0
202	20241203	163000	36918697	970	970	970	970	0
203	20241203	162900	36918697	970	970	970	970	0
204	20241203	162800	36918697	970	970	970	970	0
205	20241203	162700	36918697	970	970	970	970	0
206	20241203	162600	36918697	970	970	970	970	0
207	20241203	162500	36918697	970	970	970	970	0
208	20241203	162400	36918697	970	970	970	970	0
209	20241203	162300	36918697	970	970	970	970	0
210	20241203	162200	36918697	970	970	970	970	0
211	20241203	162100	36918697	970	970	970	970	0
212	20241203	162000	36918697	970	970	970	970	1583
213	20241203	161900	36918697	970	970	970	970	0
214	20241203	161800	36918697	970	970	970	970	0
215	20241203	161700	36918697	970	970	970	970	0
216	20241203	161600	36918697	970	970	970	970	0
217	20241203	161500	36918697	970	970	970	970	0
218	20241203	161400	36918697	970	970	970	970	0
219	20241203	161300	36918697	970	970	970	970	0
220	20241203	161200	36918697	970	970	970	970	0
221	20241203	161100	36918697	970	970	970	970	0
222	20241203	161000	36918697	970	970	970	970	0
223	20241203	160900	36918697	970	970	970	970	0
224	20241203	160800	36918697	970	970	970	970	0
225	20241203	160700	36918697	970	970	970	970	0
226	20241203	160600	36918697	970	970	970	970	0
227	20241203	160500	36918697	970	970	970	970	0
228	20241203	160400	36918697	970	970	970	970	0
229	20241203	160300	36918697	970	970	970	970	0
230	20241203	160200	36918697	970	970	970	970	0
231	20241203	160100	36918697	970	970	970	970	0
232	20241203	160000	36918697	970	970	970	970	0
233	20241203	155900	36918697	970	970	970	970	0
234	20241203	155800	36918697	970	970	970	970	0
235	20241203	155700	36918697	970	970	970	970	0
236	20241203	155600	36918697	970	970	970	970	0
237	20241203	155500	36918697	970	970	970	970	0
238	20241203	155400	36918697	970	970	970	970	0
239	20241203	155300	36918697	970	970	970	970	0
240	20241203	155200	36918697	970	970	970	970	0
241	20241203	155100	36918697	970	970	970	970	0
242	20241203	155000	36918697	970	970	970	970	1583
243	20241203	154900	36918697	970	970	970	970	0
244	20241203	154800	36918697	970	970	970	970	0
245	20241203	154700	36918697	970	970	970	970	0
246	20241203	154600	36918697	970	970	970	970	0
247	20241203	154500	36918697	970	970	970	970	0
248	20241203	154400	36918697	970	970	970	970	0
249	20241203	154300	36918697	970	970	970	970	0
250	20241203	154200	36918697	970	970	970	970	0
251	20241203	154100	36918697	970	970	970	970	0
252	20241203	154000	36918697	970	970	970	970	0
253	20241203	153900	36918697	970	970	970	970	0
254	20241203	153800	36918697	970	970	970	970	0
255	20241203	153700	36918697	970	970	970	970	0
256	20241203	153600	36918697	970	970	970	970	0
257	20241203	153500	36918697	970	970	970	970	0
258	20241203	153400	36918697	970	970	970	970	0
259	20241203	153300	36918697	970	970	970	970	0
260	20241203	153200	36918697	970	970	970	970	0
261	20241203	153100	36918697	970	970	970	970	0
262	20241203	153000	36918697	970	970	970	970	1583
263	20241203	152900	35383187	972	972	972	972	0
264	20241203	152800	35383187	972	972	972	972	0
265	20241203	152700	35383187	972	972	972	972	0
266	20241203	152600	35383187	972	972	972	972	0
267	20241203	152500	35383187	972	972	972	972	0
268	20241203	152400	35383187	972	972	972	972	0
269	20241203	152300	35383187	972	972	972	972	0
270	20241203	152200	35383187	972	972	972	972	0
271	20241203	152100	35383187	972	972	972	972	0
272	20241203	152000	35383187	972	972	972	972	0
273	20241203	151900	35383187	972	971	972	971	103
274	20241203	151800	35283095	971	971	971	971	0
275	20241203	151700	35283095	971	971	971	971	0
276	20241203	151600	35283095	971	972	972	971	2364
277	20241203	151500	32985551	971	971	971	971	0
278	20241203	151400	32985551	971	971	971	971	0
279	20241203	151300	32985551	971	971	971	971	687
280	20241203	151200	32318474	971	971	971	971	24
281	20241203	151100	32295170	971	971	971	971	0
282	20241203	151000	32295170	971	972	972	971	473
283	20241203	150900	31835878	971	971	971	971	500
284	20241203	150800	31350378	972	972	972	972	9
285	20241203	150700	31341630	972	972	972	972	0
286	20241203	150600	31341630	972	972	972	972	0
287	20241203	150500	31341630	972	972	972	972	0
288	20241203	150400	31341630	972	972	972	972	0
289	20241203	150300	31341630	972	972	972	972	0
290	20241203	150200	31341630	972	972	972	972	5
291	20241203	150100	31336770	971	971	971	971	0
292	20241203	150000	31336770	971	971	971	971	3493
293	20241203	145900	27945067	972	972	972	972	34
294	20241203	145800	27912019	972	972	972	972	0
295	20241203	145700	27912019	972	972	972	972	51
296	20241203	145600	27862447	972	972	972	972	2489
297	20241203	145500	25443139	973	973	973	973	0
298	20241203	145400	25443139	973	973	973	973	0
299	20241203	145300	25443139	973	973	973	973	0
300	20241203	145200	25443139	973	973	973	973	0
301	20241203	145100	25443139	973	973	973	973	0
302	20241203	145000	25443139	973	973	973	973	0
303	20241203	144900	25443139	973	973	973	973	0
304	20241203	144800	25443139	973	973	973	973	0
305	20241203	144700	25443139	973	973	973	973	14
306	20241203	144600	25429517	971	971	971	971	0
307	20241203	144500	25429517	971	971	971	971	0
308	20241203	144400	25429517	971	971	971	971	0
309	20241203	144300	25429517	971	971	971	971	0
310	20241203	144200	25429517	971	971	971	971	0
311	20241203	144100	25429517	971	971	971	971	0
312	20241203	144000	25429517	971	971	971	971	0
313	20241203	143900	25429517	971	971	971	971	0
314	20241203	143800	25429517	971	971	971	971	0
315	20241203	143700	25429517	971	971	971	971	0
316	20241203	143600	25429517	971	971	971	971	0
317	20241203	143500	25429517	971	971	971	971	0
318	20241203	143400	25429517	971	971	971	971	0
319	20241203	143300	25429517	971	971	971	971	0
320	20241203	143200	25429517	971	971	971	971	0
321	20241203	143100	25429517	971	971	971	971	0
322	20241203	143000	25429517	971	971	971	971	0
323	20241203	142900	25429517	971	971	971	971	0
324	20241203	142800	25429517	971	971	971	971	0
325	20241203	142700	25429517	971	971	971	971	0
326	20241203	142600	25429517	971	971	971	971	971
327	20241203	142500	24486676	971	971	971	971	0
328	20241203	142400	24486676	971	971	971	971	0
329	20241203	142300	24486676	971	971	971	971	0
330	20241203	142200	24486676	971	971	971	971	0
331	20241203	142100	24486676	971	971	971	971	0
332	20241203	142000	24486676	971	971	971	971	0
333	20241203	141900	24486676	971	971	971	971	0
334	20241203	141800	24486676	971	971	971	971	0
335	20241203	141700	24486676	971	971	971	971	0
336	20241203	141600	24486676	971	971	971	971	0
337	20241203	141500	24486676	971	971	971	971	0
338	20241203	141400	24486676	971	971	971	971	0
339	20241203	141300	24486676	971	971	971	971	0
340	20241203	141200	24486676	971	971	971	971	0
341	20241203	141100	24486676	971	971	971	971	0
342	20241203	141000	24486676	971	971	971	971	0
343	20241203	140900	24486676	971	971	971	971	192
344	20241203	140800	24300244	973	973	973	973	0
345	20241203	140700	24300244	973	973	973	973	0
346	20241203	140600	24300244	973	973	973	973	0
347	20241203	140500	24300244	973	973	973	973	0
348	20241203	140400	24300244	973	973	973	973	0
349	20241203	140300	24300244	973	972	973	971	7275
350	20241203	140200	17236200	973	973	973	973	0
351	20241203	140100	17236200	973	973	973	973	0
352	20241203	140000	17236200	973	973	973	973	0
353	20241203	135900	17236200	973	973	973	973	0
354	20241203	135800	17236200	973	973	973	973	0
355	20241203	135700	17236200	973	973	973	973	0
356	20241203	135600	17236200	973	973	973	973	0
357	20241203	135500	17236200	973	973	973	973	0
358	20241203	135400	17236200	973	973	973	973	0
359	20241203	135300	17236200	973	973	973	973	0
360	20241203	135200	17236200	973	973	973	973	0
361	20241203	135100	17236200	973	973	973	973	0
362	20241203	135000	17236200	973	973	973	973	0
363	20241203	134900	17236200	973	973	973	973	0
364	20241203	134800	17236200	973	973	973	973	0
365	20241203	134700	17236200	973	973	973	973	0
366	20241203	134600	17236200	973	973	973	973	0
367	20241203	134500	17236200	973	973	973	973	0
368	20241203	134400	17236200	973	973	973	973	0
369	20241203	134300	17236200	973	973	973	973	0
370	20241203	134200	17236200	973	973	973	973	0
371	20241203	134100	17236200	973	973	973	973	0
372	20241203	134000	17236200	973	973	973	973	0
373	20241203	133900	17236200	973	973	973	973	0
374	20241203	133800	17236200	973	973	973	973	0
375	20241203	133700	17236200	973	973	973	973	0
376	20241203	133600	17236200	973	973	973	973	0
377	20241203	133500	17236200	973	973	973	973	0
378	20241203	133400	17236200	973	973	973	973	0
379	20241203	133300	17236200	973	973	973	973	0
380	20241203	133200	17236200	973	973	973	973	0
381	20241203	133100	17236200	973	973	973	973	0
382	20241203	133000	17236200	973	973	973	973	0
383	20241203	132900	17236200	973	973	973	973	8
384	20241203	132800	17228416	973	973	973	973	0
385	20241203	132700	17228416	973	973	973	973	0
386	20241203	132600	17228416	973	973	973	973	0
387	20241203	132500	17228416	973	973	973	973	21
388	20241203	132400	17207983	973	973	973	973	0
389	20241203	132300	17207983	973	973	973	973	0
390	20241203	132200	17207983	973	973	973	973	0
391	20241203	132100	17207983	973	973	973	973	0
392	20241203	132000	17207983	973	973	973	973	0
393	20241203	131900	17207983	973	973	973	973	0
394	20241203	131800	17207983	973	973	973	973	0
395	20241203	131700	17207983	973	973	973	973	0
396	20241203	131600	17207983	973	973	973	973	0
397	20241203	131500	17207983	973	973	973	973	21
398	20241203	131400	17187550	973	973	973	973	0
399	20241203	131300	17187550	973	973	973	973	0
400	20241203	131200	17187550	973	973	973	973	0
401	20241203	131100	17187550	973	973	973	973	0
402	20241203	131000	17187550	973	973	973	973	0
403	20241203	130900	17187550	973	973	973	973	0
404	20241203	130800	17187550	973	973	973	973	0
405	20241203	130700	17187550	973	973	973	973	0
406	20241203	130600	17187550	973	973	973	973	0
407	20241203	130500	17187550	973	973	973	973	21
408	20241203	130400	17167117	973	973	973	973	0
409	20241203	130300	17167117	973	973	973	973	0
410	20241203	130200	17167117	973	973	973	973	0
411	20241203	130100	17167117	973	973	973	973	0
412	20241203	130000	17167117	973	973	973	973	0
413	20241203	125900	17167117	973	973	973	973	17
414	20241203	125800	17150576	973	973	973	973	0
415	20241203	125700	17150576	973	973	973	973	0
416	20241203	125600	17150576	973	973	973	973	0
417	20241203	125500	17150576	973	973	973	973	21
418	20241203	125400	17130143	973	973	973	973	0
419	20241203	125300	17130143	973	973	973	973	0
420	20241203	125200	17130143	973	973	973	973	0
421	20241203	125100	17130143	973	973	973	973	0
422	20241203	125000	17130143	973	973	973	973	0
423	20241203	124900	17130143	973	973	973	973	0
424	20241203	124800	17130143	973	973	973	973	0
425	20241203	124700	17130143	973	973	973	973	0
426	20241203	124600	17130143	973	973	973	973	0
427	20241203	124500	17130143	973	973	973	973	27
428	20241203	124400	17103872	973	973	973	973	0
429	20241203	124300	17103872	973	973	973	973	0
430	20241203	124200	17103872	973	973	973	973	0
431	20241203	124100	17103872	973	973	973	973	0
432	20241203	124000	17103872	973	973	973	973	0
433	20241203	123900	17103872	973	973	973	973	0
434	20241203	123800	17103872	973	973	973	973	0
435	20241203	123700	17103872	973	973	973	973	0
436	20241203	123600	17103872	973	973	973	973	0
437	20241203	123500	17103872	973	973	973	973	21
438	20241203	123400	17083439	972	972	972	972	0
439	20241203	123300	17083439	972	972	972	972	0
440	20241203	123200	17083439	972	972	972	972	0
441	20241203	123100	17083439	972	972	972	972	0
442	20241203	123000	17083439	972	972	972	972	0
443	20241203	122900	17083439	972	972	972	972	1
444	20241203	122800	17082467	972	970	972	970	2
445	20241203	122700	17080525	973	973	973	973	0
446	20241203	122600	17080525	973	973	973	973	0
447	20241203	122500	17080525	973	973	973	973	22
448	20241203	122400	17059119	970	970	970	970	0
449	20241203	122300	17059119	970	970	970	970	0
450	20241203	122200	17059119	970	971	971	970	3610
451	20241203	122100	13555017	973	973	973	973	0
452	20241203	122000	13555017	973	973	973	973	0
453	20241203	121900	13555017	973	973	973	973	0
454	20241203	121800	13555017	973	973	973	973	0
455	20241203	121700	13555017	973	973	973	973	0
456	20241203	121600	13555017	973	973	973	973	0
457	20241203	121500	13555017	973	973	973	973	22
458	20241203	121400	13533611	973	973	973	973	104
459	20241203	121300	13432419	973	973	973	973	0
460	20241203	121200	13432419	973	973	973	973	0
461	20241203	121100	13432419	973	973	973	973	0
462	20241203	121000	13432419	973	973	973	973	0
463	20241203	120900	13432419	973	973	973	973	0
464	20241203	120800	13432419	973	973	973	973	0
465	20241203	120700	13432419	973	973	973	973	0
466	20241203	120600	13432419	973	973	973	973	0
467	20241203	120500	13432419	973	973	973	972	24
468	20241203	120400	13409068	971	971	971	971	0
469	20241203	120300	13409068	971	971	971	971	0
470	20241203	120200	13409068	971	971	971	971	1
471	20241203	120100	13408097	973	973	973	973	10
472	20241203	120000	13398367	973	973	973	973	17
473	20241203	115900	13381826	971	971	971	971	0
474	20241203	115800	13381826	971	971	971	971	1680
475	20241203	115700	11750546	973	973	973	973	0
476	20241203	115600	11750546	973	973	973	973	0
477	20241203	115500	11750546	973	973	973	973	22
478	20241203	115400	11729140	971	971	971	971	0
479	20241203	115300	11729140	971	971	971	971	0
480	20241203	115200	11729140	971	971	971	971	0
481	20241203	115100	11729140	971	971	971	971	0
482	20241203	115000	11729140	971	971	971	971	0
483	20241203	114900	11729140	971	971	971	971	0
484	20241203	114800	11729140	971	971	971	971	0
485	20241203	114700	11729140	971	971	971	971	0
486	20241203	114600	11729140	971	971	971	971	1498
487	20241203	114500	10274582	971	971	971	971	0
488	20241203	114400	10274582	971	971	971	971	0
489	20241203	114300	10274582	971	971	971	971	2
490	20241203	114200	10272640	971	971	971	971	0
491	20241203	114100	10272640	971	971	971	971	0
492	20241203	114000	10272640	971	971	971	971	0
493	20241203	113900	10272640	971	971	971	971	0
494	20241203	113800	10272640	971	971	971	971	0
495	20241203	113700	10272640	971	971	971	971	0
496	20241203	113600	10272640	971	971	971	971	0
497	20241203	113500	10272640	971	971	971	971	0
498	20241203	113400	10272640	971	972	972	971	1500
499	20241203	113300	8816139	973	973	973	973	0
500	20241203	113200	8816139	973	973	973	973	0
501	20241203	113100	8816139	973	973	973	973	0
502	20241203	113000	8816139	973	973	973	973	0
503	20241203	112900	8816139	973	973	973	973	9
504	20241203	112800	8807382	973	973	973	973	0
505	20241203	112700	8807382	973	973	973	973	0
506	20241203	112600	8807382	973	973	973	973	0
507	20241203	112500	8807382	973	973	973	973	0
508	20241203	112400	8807382	973	973	973	973	0
509	20241203	112300	8807382	973	973	973	973	0
510	20241203	112200	8807382	973	973	973	973	0
511	20241203	112100	8807382	973	973	973	973	0
512	20241203	112000	8807382	973	973	973	973	0
513	20241203	111900	8807382	973	973	973	973	0
514	20241203	111800	8807382	973	973	973	973	0
515	20241203	111700	8807382	973	973	973	973	104
516	20241203	111600	8706190	973	973	973	973	0
517	20241203	111500	8706190	973	973	973	973	0
518	20241203	111400	8706190	973	973	973	973	0
519	20241203	111300	8706190	973	973	973	973	375
520	20241203	111200	8341315	982	982	982	982	0
521	20241203	111100	8341315	982	982	982	982	0
522	20241203	111000	8341315	982	982	982	982	0
523	20241203	110900	8341315	982	982	982	982	0
524	20241203	110800	8341315	982	982	982	982	0
525	20241203	110700	8341315	982	982	982	982	0
526	20241203	110600	8341315	982	982	982	982	0
527	20241203	110500	8341315	982	982	982	982	0
528	20241203	110400	8341315	982	982	982	982	0
529	20241203	110300	8341315	982	982	982	982	0
530	20241203	110200	8341315	982	982	982	982	0
531	20241203	110100	8341315	982	982	982	982	0
532	20241203	110000	8341315	982	982	982	982	0
533	20241203	105900	8341315	982	982	982	982	0
534	20241203	105800	8341315	982	982	982	982	0
535	20241203	105700	8341315	982	982	982	982	0
536	20241203	105600	8341315	982	982	982	982	0
537	20241203	105500	8341315	982	982	982	982	0
538	20241203	105400	8341315	982	982	982	982	0
539	20241203	105300	8341315	982	982	982	982	0
540	20241203	105200	8341315	982	982	982	982	0
541	20241203	105100	8341315	982	982	982	982	0
542	20241203	105000	8341315	982	982	982	982	0
543	20241203	104900	8341315	982	982	982	982	0
544	20241203	104800	8341315	982	982	982	982	0
545	20241203	104700	8341315	982	982	982	982	0
546	20241203	104600	8341315	982	982	982	982	0
547	20241203	104500	8341315	982	982	982	982	0
548	20241203	104400	8341315	982	982	982	982	0
549	20241203	104300	8341315	982	982	982	982	0
550	20241203	104200	8341315	982	982	982	982	0
551	20241203	104100	8341315	982	982	982	982	0
552	20241203	104000	8341315	982	982	982	982	0
553	20241203	103900	8341315	982	982	982	982	0
554	20241203	103800	8341315	982	982	982	982	0
555	20241203	103700	8341315	982	982	982	982	0
556	20241203	103600	8341315	982	982	982	982	0
557	20241203	103500	8341315	982	982	982	982	0
558	20241203	103400	8341315	982	982	982	982	0
559	20241203	103300	8341315	982	982	982	982	0
560	20241203	103200	8341315	982	982	982	982	0
561	20241203	103100	8341315	982	982	982	982	19
562	20241203	103000	8322657	982	982	982	982	0
563	20241203	102900	8322657	982	982	982	982	0
564	20241203	102800	8322657	982	982	982	982	0
565	20241203	102700	8322657	982	982	982	982	0
566	20241203	102600	8322657	982	982	982	982	0
567	20241203	102500	8322657	982	982	982	982	0
568	20241203	102400	8322657	982	982	982	982	0
569	20241203	102300	8322657	982	982	982	982	0
570	20241203	102200	8322657	982	982	982	982	0
571	20241203	102100	8322657	982	982	982	982	0
572	20241203	102000	8322657	982	982	982	982	0
573	20241203	101900	8322657	982	982	982	982	0
574	20241203	101800	8322657	982	982	982	982	0
575	20241203	101700	8322657	982	982	982	982	7
576	20241203	101600	8315783	982	982	982	982	0
577	20241203	101500	8315783	982	982	982	982	0
578	20241203	101400	8315783	982	982	982	982	0
579	20241203	101300	8315783	982	982	982	982	0
580	20241203	101200	8315783	982	982	982	982	0
581	20241203	101100	8315783	982	982	982	982	0
582	20241203	101000	8315783	982	982	982	982	0
583	20241203	100900	8315783	982	982	982	982	0
584	20241203	100800	8315783	982	982	982	982	0
585	20241203	100700	8315783	982	982	982	982	0
586	20241203	100600	8315783	982	982	982	982	0
587	20241203	100500	8315783	982	982	982	982	0
588	20241203	100400	8315783	982	982	982	982	1
589	20241203	100300	8314801	982	982	982	982	3
590	20241203	100200	8311855	981	981	981	981	0
591	20241203	100100	8311855	981	981	981	981	0
592	20241203	100000	8311855	981	981	981	981	0
593	20241203	095900	8311855	981	981	981	981	0
594	20241203	095800	8311855	981	981	981	981	0
595	20241203	095700	8311855	981	981	981	981	0
596	20241203	095600	8311855	981	981	981	981	0
597	20241203	095500	8311855	981	981	981	981	0
598	20241203	095400	8311855	981	981	981	981	0
599	20241203	095300	8311855	981	981	981	981	0
600	20241203	095200	8311855	981	981	981	981	0
601	20241203	095100	8311855	981	981	981	981	0
602	20241203	095000	8311855	981	981	981	981	0
603	20241203	094900	8311855	981	981	981	981	0
604	20241203	094800	8311855	981	981	981	981	0
605	20241203	094700	8311855	981	981	981	981	0
606	20241203	094600	8311855	981	981	981	981	0
607	20241203	094500	8311855	981	981	981	981	0
608	20241203	094400	8311855	981	981	981	981	0
609	20241203	094300	8311855	981	981	981	981	0
610	20241203	094200	8311855	981	981	981	981	0
611	20241203	094100	8311855	981	981	981	981	0
612	20241203	094000	8311855	981	981	981	981	0
613	20241203	093900	8311855	981	981	981	981	0
614	20241203	093800	8311855	981	981	981	981	0
615	20241203	093700	8311855	981	981	981	981	2183
616	20241203	093600	6170332	982	981	982	981	2434
617	20241203	093500	3782547	981	981	981	981	0
618	20241203	093400	3782547	981	981	981	981	0
619	20241203	093300	3782547	981	981	981	981	0
620	20241203	093200	3782547	981	981	981	981	0
621	20241203	093100	3782547	981	981	981	981	13
622	20241203	093000	3769794	982	982	982	982	0
623	20241203	092900	3769794	982	982	982	982	0
624	20241203	092800	3769794	982	982	982	982	259
625	20241203	092700	3515456	982	982	982	982	0
626	20241203	092600	3515456	982	982	982	982	5
627	20241203	092500	3510546	982	982	982	982	0
628	20241203	092400	3510546	982	982	982	982	0
629	20241203	092300	3510546	982	982	982	982	0
630	20241203	092200	3510546	982	982	982	982	0
631	20241203	092100	3510546	982	982	982	982	54
632	20241203	092000	3457518	982	982	982	982	6
633	20241203	091900	3451626	982	982	982	982	0
634	20241203	091800	3451626	982	982	982	982	118
635	20241203	091700	3335750	982	982	982	982	0
636	20241203	091600	3335750	982	982	982	982	259
637	20241203	091500	3081412	981	981	981	981	91
638	20241203	091400	2992141	981	981	981	981	19
639	20241203	091300	2973502	980	973	980	973	574
640	20241203	091200	2414986	973	973	973	973	0
641	20241203	091100	2414986	973	973	973	973	3
642	20241203	091000	2412067	973	973	973	973	2
643	20241203	090900	2410121	973	973	973	973	0
644	20241203	090800	2410121	973	973	973	973	0
645	20241203	090700	2410121	973	973	973	973	0
646	20241203	090600	2410121	973	973	973	973	0
647	20241203	090500	2410121	973	973	973	973	9
648	20241203	090400	2401364	973	973	973	973	0
649	20241203	090300	2401364	973	973	973	973	0
650	20241203	090200	2401364	973	973	973	973	724
651	20241203	090100	1696912	973	973	973	973	467
652	20241203	090000	1242521	973	973	973	973	1275