KissMeData/060240/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194200	19070967	425	425	425	425	424
3	20241202	194100	19070967	425	425	425	425	0
4	20241202	194000	19070967	425	425	425	425	0
5	20241202	193900	19070967	425	425	425	425	0
6	20241202	193800	19070967	425	425	425	425	0
7	20241202	193700	19070967	425	425	425	425	0
8	20241202	193600	19070967	425	425	425	425	0
9	20241202	193500	19070967	425	425	425	425	0
10	20241202	193400	19070967	425	425	425	425	0
11	20241202	193300	19070967	425	425	425	425	0
12	20241202	193200	19070967	425	425	425	425	0
13	20241202	193100	19070967	425	425	425	425	0
14	20241202	193000	19070967	425	425	425	425	0
15	20241202	192900	19070967	425	425	425	425	0
16	20241202	192800	19070967	425	425	425	425	0
17	20241202	192700	19070967	425	425	425	425	0
18	20241202	192600	19070967	425	425	425	425	0
19	20241202	192500	19070967	425	425	425	425	0
20	20241202	192400	19070967	425	425	425	425	0
21	20241202	192300	19070967	425	425	425	425	0
22	20241202	192200	19070967	425	425	425	425	0
23	20241202	192100	19070967	425	425	425	425	0
24	20241202	192000	19070967	425	425	425	425	0
25	20241202	191900	19070967	425	425	425	425	0
26	20241202	191800	19070967	425	425	425	425	0
27	20241202	191700	19070967	425	425	425	425	0
28	20241202	191600	19070967	425	425	425	425	0
29	20241202	191500	19070967	425	425	425	425	0
30	20241202	191400	19070967	425	425	425	425	0
31	20241202	191300	19070967	425	425	425	425	0
32	20241202	191200	19070967	425	425	425	425	424
33	20241202	191100	19070967	425	425	425	425	0
34	20241202	191000	19070967	425	425	425	425	0
35	20241202	190900	19070967	425	425	425	425	0
36	20241202	190800	19070967	425	425	425	425	0
37	20241202	190700	19070967	425	425	425	425	0
38	20241202	190600	19070967	425	425	425	425	0
39	20241202	190500	19070967	425	425	425	425	0
40	20241202	190400	19070967	425	425	425	425	0
41	20241202	190300	19070967	425	425	425	425	0
42	20241202	190200	19070967	425	425	425	425	0
43	20241202	190100	19070967	425	425	425	425	0
44	20241202	190000	19070967	425	425	425	425	0
45	20241202	185900	19070967	425	425	425	425	0
46	20241202	185800	19070967	425	425	425	425	0
47	20241202	185700	19070967	425	425	425	425	0
48	20241202	185600	19070967	425	425	425	425	0
49	20241202	185500	19070967	425	425	425	425	0
50	20241202	185400	19070967	425	425	425	425	0
51	20241202	185300	19070967	425	425	425	425	0
52	20241202	185200	19070967	425	425	425	425	0
53	20241202	185100	19070967	425	425	425	425	0
54	20241202	185000	19070967	425	425	425	425	0
55	20241202	184900	19070967	425	425	425	425	0
56	20241202	184800	19070967	425	425	425	425	0
57	20241202	184700	19070967	425	425	425	425	0
58	20241202	184600	19070967	425	425	425	425	0
59	20241202	184500	19070967	425	425	425	425	0
60	20241202	184400	19070967	425	425	425	425	0
61	20241202	184300	19070967	425	425	425	425	0
62	20241202	184200	19070967	425	425	425	425	424
63	20241202	184100	19070967	425	425	425	425	0
64	20241202	184000	19070967	425	425	425	425	0
65	20241202	183900	19070967	425	425	425	425	0
66	20241202	183800	19070967	425	425	425	425	0
67	20241202	183700	19070967	425	425	425	425	0
68	20241202	183600	19070967	425	425	425	425	0
69	20241202	183500	19070967	425	425	425	425	0
70	20241202	183400	19070967	425	425	425	425	0
71	20241202	183300	19070967	425	425	425	425	0
72	20241202	183200	19070967	425	425	425	425	0
73	20241202	183100	19070967	425	425	425	425	0
74	20241202	183000	19070967	425	425	425	425	0
75	20241202	182900	19070967	425	425	425	425	0
76	20241202	182800	19070967	425	425	425	425	0
77	20241202	182700	19070967	425	425	425	425	0
78	20241202	182600	19070967	425	425	425	425	0
79	20241202	182500	19070967	425	425	425	425	0
80	20241202	182400	19070967	425	425	425	425	0
81	20241202	182300	19070967	425	425	425	425	0
82	20241202	182200	19070967	425	425	425	425	0
83	20241202	182100	19070967	425	425	425	425	0
84	20241202	182000	19070967	425	425	425	425	0
85	20241202	181900	19070967	425	425	425	425	0
86	20241202	181800	19070967	425	425	425	425	0
87	20241202	181700	19070967	425	425	425	425	0
88	20241202	181600	19070967	425	425	425	425	0
89	20241202	181500	19070967	425	425	425	425	0
90	20241202	181400	19070967	425	425	425	425	0
91	20241202	181300	19070967	425	425	425	425	0
92	20241202	181200	19070967	425	425	425	425	424
93	20241202	181100	19070967	425	425	425	425	0
94	20241202	181000	19070967	425	425	425	425	0
95	20241202	180900	19070967	425	425	425	425	0
96	20241202	180800	19070967	425	425	425	425	0
97	20241202	180700	19070967	425	425	425	425	0
98	20241202	180600	19070967	425	425	425	425	0
99	20241202	180500	19070967	425	425	425	425	0
100	20241202	180400	19070967	425	425	425	425	0
101	20241202	180300	19070967	425	425	425	425	0
102	20241202	180200	19070967	425	425	425	425	0
103	20241202	180100	19070967	425	425	425	425	0
104	20241202	180000	19070967	425	425	425	425	0
105	20241202	175900	19070967	425	425	425	425	0
106	20241202	175800	19070967	425	425	425	425	0
107	20241202	175700	19070967	425	425	425	425	0
108	20241202	175600	19070967	425	425	425	425	0
109	20241202	175500	19070967	425	425	425	425	0
110	20241202	175400	19070967	425	425	425	425	0
111	20241202	175300	19070967	425	425	425	425	0
112	20241202	175200	19070967	425	425	425	425	0
113	20241202	175100	19070967	425	425	425	425	0
114	20241202	175000	19070967	425	425	425	425	0
115	20241202	174900	19070967	425	425	425	425	0
116	20241202	174800	19070967	425	425	425	425	0
117	20241202	174700	19070967	425	425	425	425	0
118	20241202	174600	19070967	425	425	425	425	0
119	20241202	174500	19070967	425	425	425	425	0
120	20241202	174400	19070967	425	425	425	425	0
121	20241202	174300	19070967	425	425	425	425	0
122	20241202	174200	19070967	425	425	425	425	424
123	20241202	174100	19070967	425	425	425	425	0
124	20241202	174000	19070967	425	425	425	425	0
125	20241202	173900	19070967	425	425	425	425	0
126	20241202	173800	19070967	425	425	425	425	0
127	20241202	173700	19070967	425	425	425	425	0
128	20241202	173600	19070967	425	425	425	425	0
129	20241202	173500	19070967	425	425	425	425	0
130	20241202	173400	19070967	425	425	425	425	0
131	20241202	173300	19070967	425	425	425	425	0
132	20241202	173200	19070967	425	425	425	425	0
133	20241202	173100	19070967	425	425	425	425	0
134	20241202	173000	19070967	425	425	425	425	0
135	20241202	172900	19070967	425	425	425	425	0
136	20241202	172800	19070967	425	425	425	425	0
137	20241202	172700	19070967	425	425	425	425	0
138	20241202	172600	19070967	425	425	425	425	0
139	20241202	172500	19070967	425	425	425	425	0
140	20241202	172400	19070967	425	425	425	425	0
141	20241202	172300	19070967	425	425	425	425	0
142	20241202	172200	19070967	425	425	425	425	0
143	20241202	172100	19070967	425	425	425	425	0
144	20241202	172000	19070967	425	425	425	425	0
145	20241202	171900	19070967	425	425	425	425	0
146	20241202	171800	19070967	425	425	425	425	0
147	20241202	171700	19070967	425	425	425	425	0
148	20241202	171600	19070967	425	425	425	425	0
149	20241202	171500	19070967	425	425	425	425	0
150	20241202	171400	19070967	425	425	425	425	0
151	20241202	171300	19070967	425	425	425	425	0
152	20241202	171200	19070967	425	425	425	425	424
153	20241202	171100	19070967	425	425	425	425	0
154	20241202	171000	19070967	425	425	425	425	0
155	20241202	170900	19070967	425	425	425	425	0
156	20241202	170800	19070967	425	425	425	425	0
157	20241202	170700	19070967	425	425	425	425	0
158	20241202	170600	19070967	425	425	425	425	0
159	20241202	170500	19070967	425	425	425	425	0
160	20241202	170400	19070967	425	425	425	425	0
161	20241202	170300	19070967	425	425	425	425	0
162	20241202	170200	19070967	425	425	425	425	0
163	20241202	170100	19070967	425	425	425	425	0
164	20241202	170000	19070967	425	425	425	425	0
165	20241202	165900	19070967	425	425	425	425	0
166	20241202	165800	19070967	425	425	425	425	0
167	20241202	165700	19070967	425	425	425	425	0
168	20241202	165600	19070967	425	425	425	425	0
169	20241202	165500	19070967	425	425	425	425	0
170	20241202	165400	19070967	425	425	425	425	0
171	20241202	165300	19070967	425	425	425	425	0
172	20241202	165200	19070967	425	425	425	425	0
173	20241202	165100	19070967	425	425	425	425	0
174	20241202	165000	19070967	425	425	425	425	0
175	20241202	164900	19070967	425	425	425	425	0
176	20241202	164800	19070967	425	425	425	425	0
177	20241202	164700	19070967	425	425	425	425	0
178	20241202	164600	19070967	425	425	425	425	0
179	20241202	164500	19070967	425	425	425	425	0
180	20241202	164400	19070967	425	425	425	425	0
181	20241202	164300	19070967	425	425	425	425	0
182	20241202	164200	19070967	425	425	425	425	424
183	20241202	164100	19070967	425	425	425	425	0
184	20241202	164000	19070967	425	425	425	425	0
185	20241202	163900	19070967	425	425	425	425	0
186	20241202	163800	19070967	425	425	425	425	0
187	20241202	163700	19070967	425	425	425	425	0
188	20241202	163600	19070967	425	425	425	425	0
189	20241202	163500	19070967	425	425	425	425	0
190	20241202	163400	19070967	425	425	425	425	0
191	20241202	163300	19070967	425	425	425	425	0
192	20241202	163200	19070967	425	425	425	425	0
193	20241202	163100	19070967	425	425	425	425	0
194	20241202	163000	19070967	425	425	425	425	0
195	20241202	162900	19070967	425	425	425	425	0
196	20241202	162800	19070967	425	425	425	425	0
197	20241202	162700	19070967	425	425	425	425	0
198	20241202	162600	19070967	425	425	425	425	0
199	20241202	162500	19070967	425	425	425	425	0
200	20241202	162400	19070967	425	425	425	425	0
201	20241202	162300	19070967	425	425	425	425	0
202	20241202	162200	19070967	425	425	425	425	0
203	20241202	162100	19070967	425	425	425	425	0
204	20241202	162000	19070967	425	425	425	425	0
205	20241202	161900	19070967	425	425	425	425	0
206	20241202	161800	19070967	425	425	425	425	0
207	20241202	161700	19070967	425	425	425	425	0
208	20241202	161600	19070967	425	425	425	425	0
209	20241202	161500	19070967	425	425	425	425	0
210	20241202	161400	19070967	425	425	425	425	0
211	20241202	161300	19070967	425	425	425	425	0
212	20241202	161200	19070967	425	425	425	425	424
213	20241202	161100	19070967	425	425	425	425	0
214	20241202	161000	19070967	425	425	425	425	0
215	20241202	160900	19070967	425	425	425	425	0
216	20241202	160800	19070967	425	425	425	425	0
217	20241202	160700	19070967	425	425	425	425	0
218	20241202	160600	19070967	425	425	425	425	0
219	20241202	160500	19070967	425	425	425	425	0
220	20241202	160400	19070967	425	425	425	425	0
221	20241202	160300	19070967	425	425	425	425	0
222	20241202	160200	19070967	425	425	425	425	0
223	20241202	160100	19070967	425	425	425	425	0
224	20241202	160000	19070967	425	425	425	425	0
225	20241202	155900	19070967	425	425	425	425	0
226	20241202	155800	19070967	425	425	425	425	0
227	20241202	155700	19070967	425	425	425	425	0
228	20241202	155600	19070967	425	425	425	425	0
229	20241202	155500	19070967	425	425	425	425	0
230	20241202	155400	19070967	425	425	425	425	0
231	20241202	155300	19070967	425	425	425	425	0
232	20241202	155200	19070967	425	425	425	425	0
233	20241202	155100	19070967	425	425	425	425	0
234	20241202	155000	19070967	425	425	425	425	0
235	20241202	154900	19070967	425	425	425	425	0
236	20241202	154800	19070967	425	425	425	425	0
237	20241202	154700	19070967	425	425	425	425	0
238	20241202	154600	19070967	425	425	425	425	0
239	20241202	154500	19070967	425	425	425	425	0
240	20241202	154400	19070967	425	425	425	425	0
241	20241202	154300	19070967	425	425	425	425	0
242	20241202	154200	19070967	425	425	425	425	424
243	20241202	154100	19070967	425	425	425	425	0
244	20241202	154000	19070967	425	425	425	425	0
245	20241202	153900	19070967	425	425	425	425	0
246	20241202	153800	19070967	425	425	425	425	0
247	20241202	153700	19070967	425	425	425	425	0
248	20241202	153600	19070967	425	425	425	425	0
249	20241202	153500	19070967	425	425	425	425	0
250	20241202	153400	19070967	425	425	425	425	0
251	20241202	153300	19070967	425	425	425	425	0
252	20241202	153200	19070967	425	425	425	425	0
253	20241202	153100	19070967	425	425	425	425	0
254	20241202	153000	19070967	425	425	425	425	424
255	20241202	152900	18890767	427	427	427	427	0
256	20241202	152800	18890767	427	427	427	427	0
257	20241202	152700	18890767	427	427	427	427	0
258	20241202	152600	18890767	427	427	427	427	0
259	20241202	152500	18890767	427	427	427	427	0
260	20241202	152400	18890767	427	427	427	427	0
261	20241202	152300	18890767	427	427	427	427	0
262	20241202	152200	18890767	427	427	427	427	0
263	20241202	152100	18890767	427	427	427	427	0
264	20241202	152000	18890767	427	427	427	427	0
265	20241202	151900	18890767	427	427	427	427	0
266	20241202	151800	18890767	427	427	427	427	0
267	20241202	151700	18890767	427	427	427	427	0
268	20241202	151600	18890767	427	427	427	427	4
269	20241202	151500	18889059	427	427	427	427	0
270	20241202	151400	18889059	427	427	427	427	0
271	20241202	151300	18889059	427	427	427	427	0
272	20241202	151200	18889059	427	427	427	427	100
273	20241202	151100	18846359	427	427	427	427	0
274	20241202	151000	18846359	427	427	427	427	0
275	20241202	150900	18846359	427	427	427	427	0
276	20241202	150800	18846359	427	427	427	427	0
277	20241202	150700	18846359	427	427	427	427	1
278	20241202	150600	18845932	427	427	427	427	0
279	20241202	150500	18845932	427	427	427	427	0
280	20241202	150400	18845932	427	427	427	427	0
281	20241202	150300	18845932	427	427	427	427	0
282	20241202	150200	18845932	427	427	427	427	0
283	20241202	150100	18845932	427	427	427	427	0
284	20241202	150000	18845932	427	427	427	427	1000
285	20241202	145900	18418932	427	427	427	427	0
286	20241202	145800	18418932	427	427	427	427	0
287	20241202	145700	18418932	427	427	427	427	0
288	20241202	145600	18418932	427	427	427	427	0
289	20241202	145500	18418932	427	427	427	427	0
290	20241202	145400	18418932	427	427	427	427	0
291	20241202	145300	18418932	427	427	427	427	0
292	20241202	145200	18418932	427	427	427	427	0
293	20241202	145100	18418932	427	427	427	427	0
294	20241202	145000	18418932	427	427	427	427	0
295	20241202	144900	18418932	427	427	427	427	0
296	20241202	144800	18418932	427	427	427	427	0
297	20241202	144700	18418932	427	427	427	427	1
298	20241202	144600	18418505	424	424	424	424	143
299	20241202	144500	18357873	427	427	427	427	0
300	20241202	144400	18357873	427	427	427	427	0
301	20241202	144300	18357873	427	427	427	427	0
302	20241202	144200	18357873	427	427	427	427	0
303	20241202	144100	18357873	427	427	427	427	1
304	20241202	144000	18357446	424	424	424	424	250
305	20241202	143900	18251446	427	427	427	427	0
306	20241202	143800	18251446	427	427	427	427	1
307	20241202	143700	18251019	428	428	428	428	0
308	20241202	143600	18251019	428	428	428	428	0
309	20241202	143500	18251019	428	428	428	428	0
310	20241202	143400	18251019	428	428	428	428	0
311	20241202	143300	18251019	428	428	428	428	0
312	20241202	143200	18251019	428	428	428	428	0
313	20241202	143100	18251019	428	428	428	428	0
314	20241202	143000	18251019	428	428	428	428	0
315	20241202	142900	18251019	428	428	428	428	0
316	20241202	142800	18251019	428	428	428	428	1
317	20241202	142700	18250591	424	424	424	424	0
318	20241202	142600	18250591	424	424	424	424	0
319	20241202	142500	18250591	424	424	424	424	0
320	20241202	142400	18250591	424	424	424	424	0
321	20241202	142300	18250591	424	424	424	424	836
322	20241202	142200	17896127	428	428	428	428	0
323	20241202	142100	17896127	428	428	428	428	6
324	20241202	142000	17893559	428	428	428	428	0
325	20241202	141900	17893559	428	428	428	428	1000
326	20241202	141800	17465559	428	428	428	428	0
327	20241202	141700	17465559	428	424	428	424	12
328	20241202	141600	17460467	423	423	423	423	0
329	20241202	141500	17460467	423	423	423	423	0
330	20241202	141400	17460467	423	427	427	423	223
331	20241202	141300	17366023	428	428	428	428	0
332	20241202	141200	17366023	428	428	428	428	1
333	20241202	141100	17365595	426	426	426	426	0
334	20241202	141000	17365595	426	426	426	426	0
335	20241202	140900	17365595	426	426	426	426	0
336	20241202	140800	17365595	426	426	426	426	0
337	20241202	140700	17365595	426	426	426	426	0
338	20241202	140600	17365595	426	426	426	426	0
339	20241202	140500	17365595	426	426	426	426	0
340	20241202	140400	17365595	426	426	426	426	0
341	20241202	140300	17365595	426	426	426	426	0
342	20241202	140200	17365595	426	426	426	426	0
343	20241202	140100	17365595	426	426	426	426	0
344	20241202	140000	17365595	426	426	426	426	0
345	20241202	135900	17365595	426	426	426	426	0
346	20241202	135800	17365595	426	426	426	426	0
347	20241202	135700	17365595	426	426	426	426	0
348	20241202	135600	17365595	426	426	426	426	0
349	20241202	135500	17365595	426	426	426	426	0
350	20241202	135400	17365595	426	426	426	426	500
351	20241202	135300	17152595	427	427	427	427	0
352	20241202	135200	17152595	427	427	427	427	0
353	20241202	135100	17152595	427	427	427	427	1388
354	20241202	135000	16559919	427	427	427	427	0
355	20241202	134900	16559919	427	427	427	427	0
356	20241202	134800	16559919	427	427	427	427	0
357	20241202	134700	16559919	427	427	427	427	0
358	20241202	134600	16559919	427	427	427	427	0
359	20241202	134500	16559919	427	427	427	427	0
360	20241202	134400	16559919	427	427	427	427	100
361	20241202	134300	16517219	427	427	427	427	0
362	20241202	134200	16517219	427	427	427	427	0
363	20241202	134100	16517219	427	427	427	427	0
364	20241202	134000	16517219	427	427	427	427	0
365	20241202	133900	16517219	427	427	427	427	0
366	20241202	133800	16517219	427	427	427	427	0
367	20241202	133700	16517219	427	427	427	427	0
368	20241202	133600	16517219	427	427	427	427	0
369	20241202	133500	16517219	427	427	427	427	0
370	20241202	133400	16517219	427	427	427	427	0
371	20241202	133300	16517219	427	427	427	427	0
372	20241202	133200	16517219	427	427	427	427	0
373	20241202	133100	16517219	427	427	427	427	0
374	20241202	133000	16517219	427	427	427	427	0
375	20241202	132900	16517219	427	427	427	427	0
376	20241202	132800	16517219	427	427	427	427	0
377	20241202	132700	16517219	427	427	427	427	0
378	20241202	132600	16517219	427	427	427	427	0
379	20241202	132500	16517219	427	427	427	427	0
380	20241202	132400	16517219	427	427	427	427	0
381	20241202	132300	16517219	427	427	427	427	0
382	20241202	132200	16517219	427	427	427	427	0
383	20241202	132100	16517219	427	427	427	427	0
384	20241202	132000	16517219	427	427	427	427	0
385	20241202	131900	16517219	427	427	427	427	0
386	20241202	131800	16517219	427	427	427	427	0
387	20241202	131700	16517219	427	427	427	427	20
388	20241202	131600	16508679	427	427	427	427	0
389	20241202	131500	16508679	427	427	427	427	2
390	20241202	131400	16507825	427	425	427	425	699
391	20241202	131300	16209932	425	425	425	425	100
392	20241202	131200	16167432	425	425	425	425	0
393	20241202	131100	16167432	425	425	425	425	0
394	20241202	131000	16167432	425	425	425	425	0
395	20241202	130900	16167432	425	425	425	425	0
396	20241202	130800	16167432	425	425	425	425	0
397	20241202	130700	16167432	425	425	425	425	0
398	20241202	130600	16167432	425	425	425	425	0
399	20241202	130500	16167432	425	425	425	425	0
400	20241202	130400	16167432	425	425	425	425	0
401	20241202	130300	16167432	425	425	425	425	0
402	20241202	130200	16167432	425	425	425	425	0
403	20241202	130100	16167432	425	425	425	425	0
404	20241202	130000	16167432	425	425	425	425	0
405	20241202	125900	16167432	425	425	425	425	0
406	20241202	125800	16167432	425	425	425	425	0
407	20241202	125700	16167432	425	425	425	425	0
408	20241202	125600	16167432	425	425	425	425	0
409	20241202	125500	16167432	425	425	425	425	0
410	20241202	125400	16167432	425	425	425	425	0
411	20241202	125300	16167432	425	425	425	425	0
412	20241202	125200	16167432	425	425	425	425	0
413	20241202	125100	16167432	425	425	425	425	0
414	20241202	125000	16167432	425	425	425	425	0
415	20241202	124900	16167432	425	425	425	425	0
416	20241202	124800	16167432	425	425	425	425	0
417	20241202	124700	16167432	425	425	425	425	0
418	20241202	124600	16167432	425	425	425	425	0
419	20241202	124500	16167432	425	425	425	425	0
420	20241202	124400	16167432	425	425	425	425	0
421	20241202	124300	16167432	425	425	425	425	0
422	20241202	124200	16167432	425	425	425	425	0
423	20241202	124100	16167432	425	425	425	425	0
424	20241202	124000	16167432	425	425	425	425	0
425	20241202	123900	16167432	425	425	425	425	0
426	20241202	123800	16167432	425	425	425	425	0
427	20241202	123700	16167432	425	425	425	425	0
428	20241202	123600	16167432	425	425	425	425	62
429	20241202	123500	16141082	426	426	426	426	0
430	20241202	123400	16141082	426	426	426	426	0
431	20241202	123300	16141082	426	426	426	426	0
432	20241202	123200	16141082	426	426	426	426	0
433	20241202	123100	16141082	426	426	426	426	0
434	20241202	123000	16141082	426	426	426	426	0
435	20241202	122900	16141082	426	422	426	422	9
436	20241202	122800	16137272	419	419	419	419	0
437	20241202	122700	16137272	419	419	419	418	1188
438	20241202	122600	15639504	419	419	419	419	0
439	20241202	122500	15639504	419	421	421	419	469
440	20241202	122400	15442673	421	421	421	421	0
441	20241202	122300	15442673	421	421	421	421	0
442	20241202	122200	15442673	421	421	421	421	2
443	20241202	122100	15441831	421	421	421	420	19
444	20241202	122000	15433835	420	420	420	420	2
445	20241202	121900	15432995	420	422	422	420	1000
446	20241202	121800	15012187	422	422	422	422	0
447	20241202	121700	15012187	422	422	422	422	15
448	20241202	121600	15005857	423	425	425	423	1105
449	20241202	121500	14536239	425	425	425	425	0
450	20241202	121400	14536239	425	425	425	425	5
451	20241202	121300	14534114	429	429	429	429	0
452	20241202	121200	14534114	429	429	429	429	0
453	20241202	121100	14534114	429	429	429	429	0
454	20241202	121000	14534114	429	429	429	429	0
455	20241202	120900	14534114	429	429	429	429	0
456	20241202	120800	14534114	429	429	429	429	0
457	20241202	120700	14534114	429	429	429	429	0
458	20241202	120600	14534114	429	429	429	429	0
459	20241202	120500	14534114	429	429	429	429	0
460	20241202	120400	14534114	429	429	429	429	0
461	20241202	120300	14534114	429	429	429	429	0
462	20241202	120200	14534114	429	429	429	429	63
463	20241202	120100	14507087	429	429	429	429	0
464	20241202	120000	14507087	429	429	429	429	0
465	20241202	115900	14507087	429	429	429	429	0
466	20241202	115800	14507087	429	429	429	429	0
467	20241202	115700	14507087	429	429	429	429	0
468	20241202	115600	14507087	429	429	429	429	0
469	20241202	115500	14507087	429	429	429	429	0
470	20241202	115400	14507087	429	429	429	429	0
471	20241202	115300	14507087	429	429	429	429	1
472	20241202	115200	14506658	425	425	425	425	0
473	20241202	115100	14506658	425	425	425	425	0
474	20241202	115000	14506658	425	425	425	425	0
475	20241202	114900	14506658	425	425	425	425	518
476	20241202	114800	14286508	428	428	428	428	0
477	20241202	114700	14286508	428	428	428	428	0
478	20241202	114600	14286508	428	428	428	428	0
479	20241202	114500	14286508	428	428	428	428	113
480	20241202	114400	14238144	428	428	428	428	0
481	20241202	114300	14238144	428	428	428	428	0
482	20241202	114200	14238144	428	428	428	428	0
483	20241202	114100	14238144	428	428	428	428	0
484	20241202	114000	14238144	428	428	428	428	0
485	20241202	113900	14238144	428	428	428	428	10
486	20241202	113800	14233864	428	428	428	428	0
487	20241202	113700	14233864	428	428	428	428	0
488	20241202	113600	14233864	428	428	428	428	0
489	20241202	113500	14233864	428	428	428	428	2
490	20241202	113400	14233008	428	428	428	428	0
491	20241202	113300	14233008	428	428	428	428	0
492	20241202	113200	14233008	428	428	428	428	0
493	20241202	113100	14233008	428	428	428	428	0
494	20241202	113000	14233008	428	428	428	428	200
495	20241202	112900	14147408	428	428	428	428	0
496	20241202	112800	14147408	428	428	428	428	63
497	20241202	112700	14120444	425	425	425	425	0
498	20241202	112600	14120444	425	425	425	425	0
499	20241202	112500	14120444	425	425	425	425	0
500	20241202	112400	14120444	425	425	425	425	0
501	20241202	112300	14120444	425	425	425	425	0
502	20241202	112200	14120444	425	425	425	425	13
503	20241202	112100	14114919	429	429	429	429	0
504	20241202	112000	14114919	429	429	429	429	0
505	20241202	111900	14114919	429	429	429	429	0
506	20241202	111800	14114919	429	429	429	429	0
507	20241202	111700	14114919	429	429	429	429	0
508	20241202	111600	14114919	429	429	429	429	0
509	20241202	111500	14114919	429	429	429	429	0
510	20241202	111400	14114919	429	429	429	429	0
511	20241202	111300	14114919	429	429	429	429	0
512	20241202	111200	14114919	429	429	429	429	0
513	20241202	111100	14114919	429	429	429	429	63
514	20241202	111000	14087892	425	425	425	425	0
515	20241202	110900	14087892	425	425	425	425	18
516	20241202	110800	14080242	425	425	425	425	0
517	20241202	110700	14080242	425	425	425	425	0
518	20241202	110600	14080242	425	425	425	425	16
519	20241202	110500	14073442	429	429	429	429	0
520	20241202	110400	14073442	429	429	429	429	0
521	20241202	110300	14073442	429	429	429	429	0
522	20241202	110200	14073442	429	429	429	429	0
523	20241202	110100	14073442	429	429	429	429	0
524	20241202	110000	14073442	429	429	429	429	0
525	20241202	105900	14073442	429	429	429	429	0
526	20241202	105800	14073442	429	429	429	429	0
527	20241202	105700	14073442	429	429	429	429	0
528	20241202	105600	14073442	429	429	429	429	0
529	20241202	105500	14073442	429	429	429	429	0
530	20241202	105400	14073442	429	426	429	426	63
531	20241202	105300	14046521	424	424	424	424	0
532	20241202	105200	14046521	424	424	424	424	0
533	20241202	105100	14046521	424	424	424	424	0
534	20241202	105000	14046521	424	424	424	424	0
535	20241202	104900	14046521	424	424	424	424	0
536	20241202	104800	14046521	424	424	424	424	0
537	20241202	104700	14046521	424	424	424	424	0
538	20241202	104600	14046521	424	424	424	424	0
539	20241202	104500	14046521	424	424	424	424	0
540	20241202	104400	14046521	424	424	424	424	0
541	20241202	104300	14046521	424	424	424	424	0
542	20241202	104200	14046521	424	424	424	424	0
543	20241202	104100	14046521	424	424	424	424	24
544	20241202	104000	14036345	426	426	426	426	0
545	20241202	103900	14036345	426	426	426	426	0
546	20241202	103800	14036345	426	426	426	426	0
547	20241202	103700	14036345	426	425	426	425	215
548	20241202	103600	13944756	421	421	421	421	177
549	20241202	103500	13870239	421	421	421	421	0
550	20241202	103400	13870239	421	421	421	421	0
551	20241202	103300	13870239	421	421	421	421	273
552	20241202	103200	13755306	426	426	426	426	0
553	20241202	103100	13755306	426	426	426	426	0
554	20241202	103000	13755306	426	425	426	425	2
555	20241202	102900	13754455	421	421	421	421	0
556	20241202	102800	13754455	421	421	421	421	0
557	20241202	102700	13754455	421	421	421	421	237
558	20241202	102600	13654678	421	421	421	421	27
559	20241202	102500	13643311	426	426	426	426	1
560	20241202	102400	13642885	422	422	422	422	1
561	20241202	102300	13642463	422	422	422	422	0
562	20241202	102200	13642463	422	422	422	422	0
563	20241202	102100	13642463	422	425	426	422	1690
564	20241202	102000	12922542	426	425	426	425	63
565	20241202	101900	12895735	426	426	426	426	0
566	20241202	101800	12895735	426	426	426	426	0
567	20241202	101700	12895735	426	426	426	426	0
568	20241202	101600	12895735	426	426	426	426	0
569	20241202	101500	12895735	426	426	426	426	0
570	20241202	101400	12895735	426	426	426	426	0
571	20241202	101300	12895735	426	426	426	426	0
572	20241202	101200	12895735	426	426	426	426	0
573	20241202	101100	12895735	426	426	426	426	0
574	20241202	101000	12895735	426	426	426	426	0
575	20241202	100900	12895735	426	426	426	426	0
576	20241202	100800	12895735	426	426	426	426	0
577	20241202	100700	12895735	426	423	426	423	5
578	20241202	100600	12893614	420	420	420	420	0
579	20241202	100500	12893614	420	424	424	420	737
580	20241202	100400	12583755	424	424	424	424	0
581	20241202	100300	12583755	424	426	426	424	69
582	20241202	100200	12554373	426	426	426	426	0
583	20241202	100100	12554373	426	426	426	426	0
584	20241202	100000	12554373	426	426	426	426	0
585	20241202	095900	12554373	426	426	426	426	0
586	20241202	095800	12554373	426	426	426	426	0
587	20241202	095700	12554373	426	426	426	426	0
588	20241202	095600	12554373	426	426	426	426	0
589	20241202	095500	12554373	426	426	426	426	0
590	20241202	095400	12554373	426	426	426	426	0
591	20241202	095300	12554373	426	426	426	426	1
592	20241202	095200	12553947	425	425	425	425	0
593	20241202	095100	12553947	425	425	425	425	7
594	20241202	095000	12550972	425	425	425	425	0
595	20241202	094900	12550972	425	425	425	425	2
596	20241202	094800	12550122	425	425	425	425	1
597	20241202	094700	12549697	426	426	426	426	0
598	20241202	094600	12549697	426	426	426	426	0
599	20241202	094500	12549697	426	426	426	426	0
600	20241202	094400	12549697	426	426	426	426	0
601	20241202	094300	12549697	426	426	426	426	0
602	20241202	094200	12549697	426	426	426	426	61
603	20241202	094100	12523711	426	426	426	426	0
604	20241202	094000	12523711	426	426	426	426	0
605	20241202	093900	12523711	426	426	426	426	18
606	20241202	093800	12516043	429	429	429	429	0
607	20241202	093700	12516043	429	429	429	429	2767
608	20241202	093600	11329000	428	426	428	426	2834
609	20241202	093500	10118922	427	427	427	427	0
610	20241202	093400	10118922	427	427	427	427	0
611	20241202	093300	10118922	427	427	427	427	159
612	20241202	093200	10051029	427	427	427	427	0
613	20241202	093100	10051029	427	427	427	427	0
614	20241202	093000	10051029	427	427	427	427	3
615	20241202	092900	10049748	427	427	427	427	159
616	20241202	092800	9981855	424	424	424	424	7769
617	20241202	092700	6687799	427	427	427	427	0
618	20241202	092600	6687799	427	427	427	427	0
619	20241202	092500	6687799	427	427	427	427	159
620	20241202	092400	6619906	427	427	427	427	0
621	20241202	092300	6619906	427	427	427	427	0
622	20241202	092200	6619906	427	427	427	427	0
623	20241202	092100	6619906	427	427	427	427	159
624	20241202	092000	6552013	424	427	427	424	9909
625	20241202	091900	2337269	426	427	427	426	346
626	20241202	091800	2189528	428	428	428	428	19
627	20241202	091700	2181396	428	428	431	428	1562
628	20241202	091600	1512383	430	430	430	430	0
629	20241202	091500	1512383	430	430	430	430	10
630	20241202	091400	1508083	430	430	430	430	0
631	20241202	091300	1508083	430	430	430	430	200
632	20241202	091200	1422083	431	431	431	431	0
633	20241202	091100	1422083	431	431	431	431	0
634	20241202	091000	1422083	431	431	431	431	0
635	20241202	090900	1422083	431	429	431	429	488
636	20241202	090800	1212413	429	429	429	429	1000
637	20241202	090700	783413	429	429	431	429	514
638	20241202	090600	562762	431	431	431	431	0
639	20241202	090500	562762	431	431	431	431	201
640	20241202	090400	476131	430	430	430	430	381
641	20241202	090300	312301	430	428	430	428	357
642	20241202	090200	159264	428	427	428	427	65
643	20241202	090100	131445	426	426	426	426	1
644	20241202	090000	131019	425	422	425	422	309