KissMeData/053060/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	193600	67036409	952	952	952	952	1584
3	20241205	193500	67036409	952	952	952	952	0
4	20241205	193400	67036409	952	952	952	952	0
5	20241205	193300	67036409	952	952	952	952	0
6	20241205	193200	67036409	952	952	952	952	0
7	20241205	193100	67036409	952	952	952	952	0
8	20241205	193000	67036409	952	952	952	952	0
9	20241205	192900	67036409	952	952	952	952	0
10	20241205	192800	67036409	952	952	952	952	0
11	20241205	192700	67036409	952	952	952	952	0
12	20241205	192600	67036409	952	952	952	952	0
13	20241205	192500	67036409	952	952	952	952	0
14	20241205	192400	67036409	952	952	952	952	0
15	20241205	192300	67036409	952	952	952	952	0
16	20241205	192200	67036409	952	952	952	952	0
17	20241205	192100	67036409	952	952	952	952	0
18	20241205	192000	67036409	952	952	952	952	0
19	20241205	191900	67036409	952	952	952	952	0
20	20241205	191800	67036409	952	952	952	952	0
21	20241205	191700	67036409	952	952	952	952	0
22	20241205	191600	67036409	952	952	952	952	0
23	20241205	191500	67036409	952	952	952	952	0
24	20241205	191400	67036409	952	952	952	952	0
25	20241205	191300	67036409	952	952	952	952	0
26	20241205	191200	67036409	952	952	952	952	0
27	20241205	191100	67036409	952	952	952	952	0
28	20241205	191000	67036409	952	952	952	952	0
29	20241205	190900	67036409	952	952	952	952	0
30	20241205	190800	67036409	952	952	952	952	0
31	20241205	190700	67036409	952	952	952	952	0
32	20241205	190600	67036409	952	952	952	952	1584
33	20241205	190500	67036409	952	952	952	952	0
34	20241205	190400	67036409	952	952	952	952	0
35	20241205	190300	67036409	952	952	952	952	0
36	20241205	190200	67036409	952	952	952	952	0
37	20241205	190100	67036409	952	952	952	952	0
38	20241205	190000	67036409	952	952	952	952	0
39	20241205	185900	67036409	952	952	952	952	0
40	20241205	185800	67036409	952	952	952	952	0
41	20241205	185700	67036409	952	952	952	952	0
42	20241205	185600	67036409	952	952	952	952	0
43	20241205	185500	67036409	952	952	952	952	0
44	20241205	185400	67036409	952	952	952	952	0
45	20241205	185300	67036409	952	952	952	952	0
46	20241205	185200	67036409	952	952	952	952	0
47	20241205	185100	67036409	952	952	952	952	0
48	20241205	185000	67036409	952	952	952	952	0
49	20241205	184900	67036409	952	952	952	952	0
50	20241205	184800	67036409	952	952	952	952	0
51	20241205	184700	67036409	952	952	952	952	0
52	20241205	184600	67036409	952	952	952	952	0
53	20241205	184500	67036409	952	952	952	952	0
54	20241205	184400	67036409	952	952	952	952	0
55	20241205	184300	67036409	952	952	952	952	0
56	20241205	184200	67036409	952	952	952	952	0
57	20241205	184100	67036409	952	952	952	952	0
58	20241205	184000	67036409	952	952	952	952	0
59	20241205	183900	67036409	952	952	952	952	0
60	20241205	183800	67036409	952	952	952	952	0
61	20241205	183700	67036409	952	952	952	952	0
62	20241205	183600	67036409	952	952	952	952	1584
63	20241205	183500	67036409	952	952	952	952	0
64	20241205	183400	67036409	952	952	952	952	0
65	20241205	183300	67036409	952	952	952	952	0
66	20241205	183200	67036409	952	952	952	952	0
67	20241205	183100	67036409	952	952	952	952	0
68	20241205	183000	67036409	952	952	952	952	0
69	20241205	182900	67036409	952	952	952	952	0
70	20241205	182800	67036409	952	952	952	952	0
71	20241205	182700	67036409	952	952	952	952	0
72	20241205	182600	67036409	952	952	952	952	0
73	20241205	182500	67036409	952	952	952	952	0
74	20241205	182400	67036409	952	952	952	952	0
75	20241205	182300	67036409	952	952	952	952	0
76	20241205	182200	67036409	952	952	952	952	0
77	20241205	182100	67036409	952	952	952	952	0
78	20241205	182000	67036409	952	952	952	952	0
79	20241205	181900	67036409	952	952	952	952	0
80	20241205	181800	67036409	952	952	952	952	0
81	20241205	181700	67036409	952	952	952	952	0
82	20241205	181600	67036409	952	952	952	952	0
83	20241205	181500	67036409	952	952	952	952	0
84	20241205	181400	67036409	952	952	952	952	0
85	20241205	181300	67036409	952	952	952	952	0
86	20241205	181200	67036409	952	952	952	952	0
87	20241205	181100	67036409	952	952	952	952	0
88	20241205	181000	67036409	952	952	952	952	0
89	20241205	180900	67036409	952	952	952	952	0
90	20241205	180800	67036409	952	952	952	952	0
91	20241205	180700	67036409	952	952	952	952	0
92	20241205	180600	67036409	952	952	952	952	1584
93	20241205	180500	67036409	952	952	952	952	0
94	20241205	180400	67036409	952	952	952	952	0
95	20241205	180300	67036409	952	952	952	952	0
96	20241205	180200	67036409	952	952	952	952	0
97	20241205	180100	67036409	952	952	952	952	0
98	20241205	180000	67036409	952	952	952	952	0
99	20241205	175900	67036409	952	952	952	952	0
100	20241205	175800	67036409	952	952	952	952	0
101	20241205	175700	67036409	952	952	952	952	0
102	20241205	175600	67036409	952	952	952	952	0
103	20241205	175500	67036409	952	952	952	952	0
104	20241205	175400	67036409	952	952	952	952	0
105	20241205	175300	67036409	952	952	952	952	0
106	20241205	175200	67036409	952	952	952	952	0
107	20241205	175100	67036409	952	952	952	952	0
108	20241205	175000	67036409	952	952	952	952	0
109	20241205	174900	67036409	952	952	952	952	0
110	20241205	174800	67036409	952	952	952	952	0
111	20241205	174700	67036409	952	952	952	952	0
112	20241205	174600	67036409	952	952	952	952	0
113	20241205	174500	67036409	952	952	952	952	0
114	20241205	174400	67036409	952	952	952	952	0
115	20241205	174300	67036409	952	952	952	952	0
116	20241205	174200	67036409	952	952	952	952	0
117	20241205	174100	67036409	952	952	952	952	0
118	20241205	174000	67036409	952	952	952	952	0
119	20241205	173900	67036409	952	952	952	952	0
120	20241205	173800	67036409	952	952	952	952	0
121	20241205	173700	67036409	952	952	952	952	0
122	20241205	173600	67036409	952	952	952	952	1584
123	20241205	173500	67036409	952	952	952	952	0
124	20241205	173400	67036409	952	952	952	952	0
125	20241205	173300	67036409	952	952	952	952	0
126	20241205	173200	67036409	952	952	952	952	0
127	20241205	173100	67036409	952	952	952	952	0
128	20241205	173000	67036409	952	952	952	952	0
129	20241205	172900	67036409	952	952	952	952	0
130	20241205	172800	67036409	952	952	952	952	0
131	20241205	172700	67036409	952	952	952	952	0
132	20241205	172600	67036409	952	952	952	952	0
133	20241205	172500	67036409	952	952	952	952	0
134	20241205	172400	67036409	952	952	952	952	0
135	20241205	172300	67036409	952	952	952	952	0
136	20241205	172200	67036409	952	952	952	952	0
137	20241205	172100	67036409	952	952	952	952	0
138	20241205	172000	67036409	952	952	952	952	0
139	20241205	171900	67036409	952	952	952	952	0
140	20241205	171800	67036409	952	952	952	952	0
141	20241205	171700	67036409	952	952	952	952	0
142	20241205	171600	67036409	952	952	952	952	0
143	20241205	171500	67036409	952	952	952	952	0
144	20241205	171400	67036409	952	952	952	952	0
145	20241205	171300	67036409	952	952	952	952	0
146	20241205	171200	67036409	952	952	952	952	0
147	20241205	171100	67036409	952	952	952	952	0
148	20241205	171000	67036409	952	952	952	952	0
149	20241205	170900	67036409	952	952	952	952	0
150	20241205	170800	67036409	952	952	952	952	0
151	20241205	170700	67036409	952	952	952	952	0
152	20241205	170600	67036409	952	952	952	952	1584
153	20241205	170500	67036409	952	952	952	952	0
154	20241205	170400	67036409	952	952	952	952	0
155	20241205	170300	67036409	952	952	952	952	0
156	20241205	170200	67036409	952	952	952	952	0
157	20241205	170100	67036409	952	952	952	952	0
158	20241205	170000	67036409	952	952	952	952	0
159	20241205	165900	67036409	952	952	952	952	0
160	20241205	165800	67036409	952	952	952	952	0
161	20241205	165700	67036409	952	952	952	952	0
162	20241205	165600	67036409	952	952	952	952	0
163	20241205	165500	67036409	952	952	952	952	0
164	20241205	165400	67036409	952	952	952	952	0
165	20241205	165300	67036409	952	952	952	952	0
166	20241205	165200	67036409	952	952	952	952	0
167	20241205	165100	67036409	952	952	952	952	0
168	20241205	165000	67036409	952	952	952	952	0
169	20241205	164900	67036409	952	952	952	952	0
170	20241205	164800	67036409	952	952	952	952	0
171	20241205	164700	67036409	952	952	952	952	0
172	20241205	164600	67036409	952	952	952	952	0
173	20241205	164500	67036409	952	952	952	952	0
174	20241205	164400	67036409	952	952	952	952	0
175	20241205	164300	67036409	952	952	952	952	0
176	20241205	164200	67036409	952	952	952	952	0
177	20241205	164100	67036409	952	952	952	952	0
178	20241205	164000	67036409	952	952	952	952	0
179	20241205	163900	67036409	952	952	952	952	0
180	20241205	163800	67036409	952	952	952	952	0
181	20241205	163700	67036409	952	952	952	952	0
182	20241205	163600	67036409	952	952	952	952	1584
183	20241205	163500	67036409	952	952	952	952	0
184	20241205	163400	67036409	952	952	952	952	0
185	20241205	163300	67036409	952	952	952	952	0
186	20241205	163200	67036409	952	952	952	952	0
187	20241205	163100	67036409	952	952	952	952	0
188	20241205	163000	67036409	952	952	952	952	0
189	20241205	162900	67036409	952	952	952	952	0
190	20241205	162800	67036409	952	952	952	952	0
191	20241205	162700	67036409	952	952	952	952	0
192	20241205	162600	67036409	952	952	952	952	0
193	20241205	162500	67036409	952	952	952	952	0
194	20241205	162400	67036409	952	952	952	952	0
195	20241205	162300	67036409	952	952	952	952	0
196	20241205	162200	67036409	952	952	952	952	0
197	20241205	162100	67036409	952	952	952	952	0
198	20241205	162000	67036409	952	952	952	952	0
199	20241205	161900	67036409	952	952	952	952	0
200	20241205	161800	67036409	952	952	952	952	0
201	20241205	161700	67036409	952	952	952	952	0
202	20241205	161600	67036409	952	952	952	952	0
203	20241205	161500	67036409	952	952	952	952	0
204	20241205	161400	67036409	952	952	952	952	0
205	20241205	161300	67036409	952	952	952	952	0
206	20241205	161200	67036409	952	952	952	952	0
207	20241205	161100	67036409	952	952	952	952	0
208	20241205	161000	67036409	952	952	952	952	0
209	20241205	160900	67036409	952	952	952	952	0
210	20241205	160800	67036409	952	952	952	952	0
211	20241205	160700	67036409	952	952	952	952	0
212	20241205	160600	67036409	952	952	952	952	1584
213	20241205	160500	67036409	952	952	952	952	0
214	20241205	160400	67036409	952	952	952	952	0
215	20241205	160300	67036409	952	952	952	952	0
216	20241205	160200	67036409	952	952	952	952	0
217	20241205	160100	67036409	952	952	952	952	0
218	20241205	160000	67036409	952	952	952	952	0
219	20241205	155900	67036409	952	952	952	952	0
220	20241205	155800	67036409	952	952	952	952	0
221	20241205	155700	67036409	952	952	952	952	0
222	20241205	155600	67036409	952	952	952	952	0
223	20241205	155500	67036409	952	952	952	952	0
224	20241205	155400	67036409	952	952	952	952	0
225	20241205	155300	67036409	952	952	952	952	0
226	20241205	155200	67036409	952	952	952	952	0
227	20241205	155100	67036409	952	952	952	952	0
228	20241205	155000	67036409	952	952	952	952	0
229	20241205	154900	67036409	952	952	952	952	0
230	20241205	154800	67036409	952	952	952	952	0
231	20241205	154700	67036409	952	952	952	952	0
232	20241205	154600	67036409	952	952	952	952	0
233	20241205	154500	67036409	952	952	952	952	0
234	20241205	154400	67036409	952	952	952	952	0
235	20241205	154300	67036409	952	952	952	952	0
236	20241205	154200	67036409	952	952	952	952	0
237	20241205	154100	67036409	952	952	952	952	0
238	20241205	154000	67036409	952	952	952	952	0
239	20241205	153900	67036409	952	952	952	952	0
240	20241205	153800	67036409	952	952	952	952	0
241	20241205	153700	67036409	952	952	952	952	0
242	20241205	153600	67036409	952	952	952	952	1584
243	20241205	153500	67036409	952	952	952	952	0
244	20241205	153400	67036409	952	952	952	952	0
245	20241205	153300	67036409	952	952	952	952	0
246	20241205	153200	67036409	952	952	952	952	0
247	20241205	153100	67036409	952	952	952	952	0
248	20241205	153000	67036409	952	952	952	952	1584
249	20241205	152900	65528441	954	954	954	954	0
250	20241205	152800	65528441	954	954	954	954	0
251	20241205	152700	65528441	954	954	954	954	0
252	20241205	152600	65528441	954	954	954	954	0
253	20241205	152500	65528441	954	954	954	954	0
254	20241205	152400	65528441	954	954	954	954	0
255	20241205	152300	65528441	954	954	954	954	0
256	20241205	152200	65528441	954	954	954	954	0
257	20241205	152100	65528441	954	954	954	954	0
258	20241205	152000	65528441	954	954	954	954	0
259	20241205	151900	65528441	954	954	954	954	2
260	20241205	151800	65526533	955	955	955	955	7
261	20241205	151700	65519848	955	955	955	955	10
262	20241205	151600	65510298	955	955	955	955	8
263	20241205	151500	65502658	955	951	955	951	840
264	20241205	151400	64703438	952	955	955	952	697
265	20241205	151300	64039840	955	955	955	955	20
266	20241205	151200	64020740	955	955	955	955	173
267	20241205	151100	63855525	955	955	955	955	249
268	20241205	151000	63617730	955	955	955	955	619
269	20241205	150900	63026585	954	954	954	954	114
270	20241205	150800	62917829	955	955	955	955	8
271	20241205	150700	62910189	955	955	955	955	9
272	20241205	150600	62901594	955	954	955	951	1962
273	20241205	150500	61035608	954	955	955	952	82
274	20241205	150400	60957436	956	956	956	956	8
275	20241205	150300	60949788	956	956	956	956	178
276	20241205	150200	60779620	954	956	956	952	1246
277	20241205	150100	59591758	956	956	956	956	8
278	20241205	150000	59584110	956	956	956	956	28
279	20241205	145900	59557342	954	962	962	954	189
280	20241205	145800	59376980	962	962	962	962	8
281	20241205	145700	59369284	954	962	962	954	186
282	20241205	145600	59191776	962	964	964	951	4346
283	20241205	145500	55038445	964	964	964	964	8
284	20241205	145400	55030733	963	964	964	963	17
285	20241205	145300	55014354	964	964	964	964	7
286	20241205	145200	55007606	963	964	964	963	18
287	20241205	145100	54990264	963	964	964	963	128
288	20241205	145000	54866992	963	964	964	963	20
289	20241205	144900	54847725	963	964	964	963	70
290	20241205	144800	54780257	964	964	964	964	8
291	20241205	144700	54772545	963	964	964	963	16
292	20241205	144600	54757130	963	963	963	963	11
293	20241205	144500	54746537	964	964	964	964	8
294	20241205	144400	54738825	962	962	964	962	15
295	20241205	144300	54724379	964	964	964	964	7
296	20241205	144200	54717631	965	965	965	965	8
297	20241205	144100	54709911	961	967	967	961	14
298	20241205	144000	54696405	967	967	967	967	7
299	20241205	143900	54689636	967	967	967	967	8
300	20241205	143800	54681900	967	967	967	967	8
301	20241205	143700	54674164	967	967	967	967	19
302	20241205	143600	54655791	967	968	968	967	18
303	20241205	143500	54638377	968	966	968	966	8
304	20241205	143400	54630637	961	967	967	961	103
305	20241205	143300	54531552	967	967	967	967	8
306	20241205	143200	54523816	967	967	967	967	18
307	20241205	143100	54506410	968	968	968	968	7
308	20241205	143000	54499634	961	970	970	961	1156
309	20241205	142900	53388646	960	970	970	960	5210
310	20241205	142800	48367675	971	971	971	971	8
311	20241205	142700	48359907	971	971	971	971	7
312	20241205	142600	48353110	971	971	971	971	8
313	20241205	142500	48345342	970	971	971	970	587
314	20241205	142400	47775944	971	971	971	971	7
315	20241205	142300	47769147	970	971	971	970	308
316	20241205	142200	47470379	971	971	971	971	8
317	20241205	142100	47462611	970	971	971	970	19
318	20241205	142000	47444174	970	971	971	970	4738
319	20241205	141900	42848306	971	971	971	971	62
320	20241205	141800	42788104	970	971	971	970	214
321	20241205	141700	42580512	971	971	971	970	194
322	20241205	141600	42392224	970	971	971	970	537
323	20241205	141500	41871326	971	971	971	971	7
324	20241205	141400	41864529	970	971	971	970	18
325	20241205	141300	41847061	970	970	970	970	378
326	20241205	141200	41480401	970	971	971	970	266
327	20241205	141100	41222373	971	971	971	971	7
328	20241205	141000	41215576	971	971	971	971	8
329	20241205	140900	41207808	971	971	971	971	8
330	20241205	140800	41200040	970	971	971	970	21
331	20241205	140700	41179663	971	971	971	971	8
332	20241205	140600	41171895	972	972	972	972	8
333	20241205	140500	41164119	972	972	972	972	7
334	20241205	140400	41157315	972	972	972	972	8
335	20241205	140300	41149539	972	972	972	972	8
336	20241205	140200	41141763	972	972	972	972	7
337	20241205	140100	41134959	972	971	972	971	8
338	20241205	140000	41127190	970	971	971	970	94
339	20241205	135900	41036002	971	973	973	971	9
340	20241205	135800	41027249	973	973	973	973	8
341	20241205	135700	41019465	973	973	973	973	8
342	20241205	135600	41011681	973	973	973	973	8
343	20241205	135500	41003897	973	973	973	973	7
344	20241205	135400	40997086	973	973	973	973	8
345	20241205	135300	40989302	973	973	973	973	8
346	20241205	135200	40981518	973	973	973	973	7
347	20241205	135100	40974707	973	973	973	973	8
348	20241205	135000	40966923	973	973	973	973	8
349	20241205	134900	40959139	973	973	973	973	7
350	20241205	134800	40952328	973	973	973	973	8
351	20241205	134700	40944544	973	973	973	973	8
352	20241205	134600	40936760	973	973	973	972	1007
353	20241205	134500	39956980	973	973	973	973	8
354	20241205	134400	39949196	973	973	973	973	8
355	20241205	134300	39941412	970	973	973	970	93
356	20241205	134200	39851181	973	973	973	973	8
357	20241205	134100	39843397	970	970	970	969	300
358	20241205	134000	39552477	970	970	970	970	157
359	20241205	133900	39400187	969	974	974	969	6985
360	20241205	133800	32618747	973	974	974	973	838
361	20241205	133700	31803365	974	974	974	974	8
362	20241205	133600	31795573	973	974	974	973	19
363	20241205	133500	31777079	974	975	975	974	285
364	20241205	133400	31499476	975	975	975	975	8
365	20241205	133300	31491676	976	976	976	976	7
366	20241205	133200	31484844	976	976	976	976	8
367	20241205	133100	31477036	976	976	976	976	8
368	20241205	133000	31469228	976	976	976	976	7
369	20241205	132900	31462396	976	976	976	976	8
370	20241205	132800	31454588	976	976	976	976	8
371	20241205	132700	31446780	976	976	976	976	7
372	20241205	132600	31439948	974	976	976	974	94
373	20241205	132500	31348376	976	976	976	976	8
374	20241205	132400	31340568	976	976	976	976	7
375	20241205	132300	31333736	976	976	976	976	8
376	20241205	132200	31325928	976	976	976	976	8
377	20241205	132100	31318120	976	976	976	976	8
378	20241205	132000	31310312	976	976	976	976	7
379	20241205	131900	31303480	976	976	976	976	8
380	20241205	131800	31295672	976	975	976	975	8
381	20241205	131700	31287869	975	975	975	975	7
382	20241205	131600	31281044	975	976	976	975	38
383	20241205	131500	31243986	976	976	976	976	8
384	20241205	131400	31236178	976	976	976	976	7
385	20241205	131300	31229346	976	975	976	975	8
386	20241205	131200	31221542	975	975	975	975	8
387	20241205	131100	31213742	976	976	976	976	7
388	20241205	131000	31206910	976	976	976	976	8
389	20241205	130900	31199102	975	976	976	975	1967
390	20241205	130800	29281269	976	976	976	976	7
391	20241205	130700	29274437	976	976	976	976	8
392	20241205	130600	29266629	977	977	977	977	8
393	20241205	130500	29258813	977	977	977	977	8
394	20241205	130400	29250997	977	976	977	976	7
395	20241205	130300	29244162	977	977	977	977	8
396	20241205	130200	29236346	976	976	976	976	8
397	20241205	130100	29228538	977	977	977	977	7
398	20241205	130000	29221699	977	977	977	976	10
399	20241205	125900	29211930	977	977	977	977	8
400	20241205	125800	29204114	975	977	977	975	167
401	20241205	125700	29041275	977	977	977	977	8
402	20241205	125600	29033459	978	978	978	978	8
403	20241205	125500	29025635	979	978	979	978	7
404	20241205	125400	29018783	978	978	978	978	8
405	20241205	125300	29010959	977	978	978	977	241
406	20241205	125200	28775494	977	978	978	977	93
407	20241205	125100	28684626	979	979	979	979	8
408	20241205	125000	28676794	979	979	979	979	8
409	20241205	124900	28668962	979	979	979	979	8
410	20241205	124800	28661130	979	979	979	979	7
411	20241205	124700	28654277	979	979	979	979	8
412	20241205	124600	28646445	979	979	979	979	8
413	20241205	124500	28638613	977	979	979	977	107
414	20241205	124400	28534060	979	979	979	979	8
415	20241205	124300	28526228	979	978	979	978	8
416	20241205	124200	28518400	978	978	978	978	7
417	20241205	124100	28511554	979	979	979	979	8
418	20241205	124000	28503722	979	979	979	979	8
419	20241205	123900	28495890	979	979	979	979	7
420	20241205	123800	28489037	979	978	979	978	8
421	20241205	123700	28481209	978	978	978	978	8
422	20241205	123600	28473385	979	979	979	979	7
423	20241205	123500	28466532	977	979	979	977	94
424	20241205	123400	28374678	979	979	979	979	8
425	20241205	123300	28366846	979	978	979	978	8
426	20241205	123200	28359019	978	978	978	978	7
427	20241205	123100	28352173	979	979	979	979	8
428	20241205	123000	28344341	979	979	979	979	8
429	20241205	122900	28336509	979	979	979	979	7
430	20241205	122800	28329656	979	978	979	978	8
431	20241205	122700	28321828	978	978	978	978	8
432	20241205	122600	28314004	979	979	979	979	7
433	20241205	122500	28307151	979	979	979	979	8
434	20241205	122400	28299319	979	979	979	979	8
435	20241205	122300	28291487	979	979	979	979	7
436	20241205	122200	28284634	979	979	979	979	8
437	20241205	122100	28276802	978	980	980	978	245
438	20241205	122000	28037176	980	980	980	980	7
439	20241205	121900	28030316	980	980	980	980	8
440	20241205	121800	28022476	978	979	980	978	94
441	20241205	121700	27930532	979	979	979	979	8
442	20241205	121600	27922700	980	980	980	980	7
443	20241205	121500	27915840	979	980	980	979	299
444	20241205	121400	27623111	980	980	980	980	8
445	20241205	121300	27615271	980	980	980	980	7
446	20241205	121200	27608411	980	980	980	980	8
447	20241205	121100	27600571	980	980	980	980	8
448	20241205	121000	27592731	980	980	980	980	7
449	20241205	120900	27585871	980	980	980	980	8
450	20241205	120800	27578031	980	980	980	980	8
451	20241205	120700	27570191	980	980	980	980	7
452	20241205	120600	27563331	980	980	980	980	8
453	20241205	120500	27555491	981	981	981	981	8
454	20241205	120400	27547643	981	981	981	981	7
455	20241205	120300	27540776	981	981	981	981	8
456	20241205	120200	27532928	980	981	981	980	143
457	20241205	120100	27392780	980	981	981	980	93
458	20241205	120000	27301633	981	981	981	981	8
459	20241205	115900	27293785	981	981	981	981	9
460	20241205	115800	27284956	981	981	981	981	8
461	20241205	115700	27277108	981	981	981	981	7
462	20241205	115600	27270241	981	981	981	981	8
463	20241205	115500	27262393	981	981	981	981	8
464	20241205	115400	27254545	981	981	981	981	7
465	20241205	115300	27247678	981	981	981	981	8
466	20241205	115200	27239830	981	981	981	981	28
467	20241205	115100	27212362	981	981	981	981	7
468	20241205	115000	27205495	981	981	981	981	8
469	20241205	114900	27197647	981	981	981	981	8
470	20241205	114800	27189799	981	981	981	981	7
471	20241205	114700	27182932	981	981	981	981	8
472	20241205	114600	27175084	981	981	981	981	8
473	20241205	114500	27167236	981	981	981	981	7
474	20241205	114400	27160369	980	981	981	980	94
475	20241205	114300	27068241	981	981	981	981	18
476	20241205	114200	27050583	981	981	981	981	8
477	20241205	114100	27042735	981	981	981	981	7
478	20241205	114000	27035868	981	981	981	981	8
479	20241205	113900	27028020	981	981	981	981	8
480	20241205	113800	27020172	981	981	981	981	7
481	20241205	113700	27013305	981	981	981	981	18
482	20241205	113600	26995647	981	981	981	981	8
483	20241205	113500	26987799	981	981	981	981	7
484	20241205	113400	26980932	981	981	981	981	69
485	20241205	113300	26913243	981	981	981	981	51
486	20241205	113200	26863212	981	981	981	981	7
487	20241205	113100	26856345	981	981	981	981	8
488	20241205	113000	26848497	981	981	981	981	8
489	20241205	112900	26840649	980	980	980	980	291
490	20241205	112800	26555469	980	980	980	980	8
491	20241205	112700	26547629	979	980	980	979	94
492	20241205	112600	26455595	979	979	979	979	136
493	20241205	112500	26322451	979	979	979	979	7
494	20241205	112400	26315598	979	979	979	979	8
495	20241205	112300	26307766	979	979	979	979	13
496	20241205	112200	26295039	979	979	979	979	7
497	20241205	112100	26288186	979	977	979	977	1008
498	20241205	112000	25303099	977	977	977	977	8
499	20241205	111900	25295283	977	977	977	977	7
500	20241205	111800	25288444	977	977	977	977	60
501	20241205	111700	25229824	977	977	977	977	8
502	20241205	111600	25222008	977	977	977	977	7
503	20241205	111500	25215169	977	977	977	977	8
504	20241205	111400	25207353	977	977	977	977	8
505	20241205	111300	25199537	977	977	977	977	7
506	20241205	111200	25192698	977	977	977	977	8
507	20241205	111100	25184882	977	977	977	977	8
508	20241205	111000	25177066	974	977	977	974	462
509	20241205	110900	24727017	977	976	977	976	7
510	20241205	110800	24720182	976	977	977	976	17
511	20241205	110700	24703582	977	977	977	977	8
512	20241205	110600	24695766	977	977	977	977	7
513	20241205	110500	24688927	977	977	977	977	8
514	20241205	110400	24681111	978	978	978	978	8
515	20241205	110300	24673287	978	978	978	978	7
516	20241205	110200	24666441	978	978	978	978	8
517	20241205	110100	24658617	978	978	978	978	8
518	20241205	110000	24650793	978	978	978	978	22
519	20241205	105900	24629277	978	978	978	978	8
520	20241205	105800	24621453	978	978	978	978	8
521	20241205	105700	24613629	979	979	979	979	7
522	20241205	105600	24606776	979	979	979	979	8
523	20241205	105500	24598944	979	979	979	979	8
524	20241205	105400	24591112	979	979	979	979	8
525	20241205	105300	24583280	975	979	979	975	94
526	20241205	105200	24491591	979	979	979	979	8
527	20241205	105100	24483759	979	979	979	979	8
528	20241205	105000	24475927	979	978	979	978	3007
529	20241205	104900	21535074	978	978	978	978	8
530	20241205	104800	21527250	978	978	978	978	9
531	20241205	104700	21518448	978	978	978	978	7
532	20241205	104600	21511602	978	978	978	978	8
533	20241205	104500	21503778	978	978	978	978	8
534	20241205	104400	21495954	978	978	978	978	7
535	20241205	104300	21489108	978	978	978	978	8
536	20241205	104200	21481284	978	978	978	978	8
537	20241205	104100	21473460	978	978	978	978	7
538	20241205	104000	21466614	978	978	978	978	31
539	20241205	103900	21436296	978	978	978	978	8
540	20241205	103800	21428472	978	978	978	978	8
541	20241205	103700	21420648	978	978	978	978	7
542	20241205	103600	21413802	978	978	978	975	1304
543	20241205	103500	20138751	978	978	978	978	19
544	20241205	103400	20120169	978	978	978	978	7
545	20241205	103300	20113323	978	978	978	978	13
546	20241205	103200	20100609	978	978	978	978	8
547	20241205	103100	20092785	978	977	978	977	7
548	20241205	103000	20085943	977	977	977	977	8
549	20241205	102900	20078127	978	978	978	978	8
550	20241205	102800	20070303	978	978	978	978	7
551	20241205	102700	20063457	978	978	978	978	10
552	20241205	102600	20053677	978	978	978	978	8
553	20241205	102500	20045853	978	978	978	978	7
554	20241205	102400	20039007	978	978	978	978	8
555	20241205	102300	20031183	978	977	978	977	8
556	20241205	102200	20023364	975	977	977	975	307
557	20241205	102100	19724025	978	978	978	978	8
558	20241205	102000	19716201	978	978	978	978	8
559	20241205	101900	19708377	975	978	978	975	97
560	20241205	101800	19613766	978	978	978	978	7
561	20241205	101700	19606920	979	979	979	979	8
562	20241205	101600	19599088	980	980	980	980	8
563	20241205	101500	19591248	980	980	980	980	7
564	20241205	101400	19584388	980	980	980	980	8
565	20241205	101300	19576548	980	980	980	980	8
566	20241205	101200	19568708	980	982	982	980	4507
567	20241205	101100	15151834	982	982	982	982	8
568	20241205	101000	15143978	982	982	982	982	8
569	20241205	100900	15136122	982	982	982	982	7
570	20241205	100800	15129248	982	982	982	982	28
571	20241205	100700	15101752	982	982	982	982	8
572	20241205	100600	15093896	981	981	981	981	7
573	20241205	100500	15087029	981	981	981	981	8
574	20241205	100400	15079181	981	981	982	981	9
575	20241205	100300	15070349	982	980	982	980	491
576	20241205	100200	14588407	975	980	980	975	94
577	20241205	100100	14496711	981	981	981	981	8
578	20241205	100000	14488863	981	981	981	981	8
579	20241205	095900	14481015	981	981	981	981	8
580	20241205	095800	14473167	974	981	981	974	1673
581	20241205	095700	12841070	978	981	981	978	80
582	20241205	095600	12762803	982	982	982	982	7
583	20241205	095500	12755929	982	982	982	982	9
584	20241205	095400	12747091	982	981	982	981	8
585	20241205	095300	12739240	981	981	981	979	9
586	20241205	095200	12730413	981	981	981	981	8
587	20241205	095100	12722565	982	982	982	982	8
588	20241205	095000	12714709	982	982	982	982	7
589	20241205	094900	12707835	982	980	983	980	9
590	20241205	094800	12698995	980	980	980	980	8
591	20241205	094700	12691155	980	981	983	980	1009
592	20241205	094600	11700317	981	981	981	981	8
593	20241205	094500	11692469	977	981	981	977	95
594	20241205	094400	11599622	982	982	982	982	8
595	20241205	094300	11591766	982	982	982	982	7
596	20241205	094200	11584892	982	982	982	982	18
597	20241205	094100	11567216	982	982	982	982	19
598	20241205	094000	11548558	982	981	982	981	7
599	20241205	093900	11541687	981	981	981	981	8
600	20241205	093800	11533839	981	981	981	981	9
601	20241205	093700	11525010	983	983	983	983	7
602	20241205	093600	11518129	983	983	983	983	8
603	20241205	093500	11510265	983	983	983	983	8
604	20241205	093400	11502401	983	983	983	983	8
605	20241205	093300	11494537	975	983	983	975	2000
606	20241205	093200	9542507	983	983	983	983	8
607	20241205	093100	9534643	983	983	983	983	8
608	20241205	093000	9526779	983	983	983	983	7
609	20241205	092900	9519898	983	983	983	983	8
610	20241205	092800	9512034	978	983	983	978	97
611	20241205	092700	9417076	983	983	983	983	7
612	20241205	092600	9410195	983	983	983	983	8
613	20241205	092500	9402331	979	983	983	979	42
614	20241205	092400	9361181	980	980	983	980	93
615	20241205	092300	9270020	980	983	983	980	3129
616	20241205	092200	6202629	982	983	983	982	21
617	20241205	092100	6181999	982	983	983	982	39
618	20241205	092000	6143694	982	982	983	982	38
619	20241205	091900	6106350	982	982	983	982	33
620	20241205	091800	6073936	982	983	983	981	31
621	20241205	091700	6043496	981	983	983	981	25
622	20241205	091600	6018955	981	983	983	981	42
623	20241205	091500	5977737	983	983	983	983	8
624	20241205	091400	5969873	981	983	983	981	153
625	20241205	091300	5819671	982	983	983	981	179
626	20241205	091200	5644021	983	983	983	983	8
627	20241205	091100	5636157	982	983	983	982	607
628	20241205	091000	5040076	983	986	986	983	33
629	20241205	090900	5007562	986	983	986	983	14
630	20241205	090800	4993797	986	983	986	983	8
631	20241205	090700	4985930	982	983	983	982	449
632	20241205	090600	4545004	983	983	983	983	8
633	20241205	090500	4537140	983	983	983	983	8
634	20241205	090400	4529276	983	983	983	983	8
635	20241205	090300	4521412	983	983	983	983	8
636	20241205	090200	4513548	983	983	983	983	57
637	20241205	090100	4457517	981	983	987	981	755
638	20241205	090000	3715740	983	983	983	983	3780