KissMeData/234070/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	205200	93457851	894	894	894	894	6
3	20241203	205100	93457851	894	894	894	894	0
4	20241203	205000	93457851	894	894	894	894	0
5	20241203	204900	93457851	894	894	894	894	0
6	20241203	204800	93457851	894	894	894	894	0
7	20241203	204700	93457851	894	894	894	894	0
8	20241203	204600	93457851	894	894	894	894	0
9	20241203	204500	93457851	894	894	894	894	0
10	20241203	204400	93457851	894	894	894	894	0
11	20241203	204300	93457851	894	894	894	894	0
12	20241203	204200	93457851	894	894	894	894	0
13	20241203	204100	93457851	894	894	894	894	0
14	20241203	204000	93457851	894	894	894	894	0
15	20241203	203900	93457851	894	894	894	894	0
16	20241203	203800	93457851	894	894	894	894	0
17	20241203	203700	93457851	894	894	894	894	0
18	20241203	203600	93457851	894	894	894	894	0
19	20241203	203500	93457851	894	894	894	894	0
20	20241203	203400	93457851	894	894	894	894	0
21	20241203	203300	93457851	894	894	894	894	0
22	20241203	203200	93457851	894	894	894	894	0
23	20241203	203100	93457851	894	894	894	894	0
24	20241203	203000	93457851	894	894	894	894	0
25	20241203	202900	93457851	894	894	894	894	0
26	20241203	202800	93457851	894	894	894	894	0
27	20241203	202700	93457851	894	894	894	894	0
28	20241203	202600	93457851	894	894	894	894	0
29	20241203	202500	93457851	894	894	894	894	0
30	20241203	202400	93457851	894	894	894	894	0
31	20241203	202300	93457851	894	894	894	894	0
32	20241203	202200	93457851	894	894	894	894	6
33	20241203	202100	93457851	894	894	894	894	0
34	20241203	202000	93457851	894	894	894	894	0
35	20241203	201900	93457851	894	894	894	894	0
36	20241203	201800	93457851	894	894	894	894	0
37	20241203	201700	93457851	894	894	894	894	0
38	20241203	201600	93457851	894	894	894	894	0
39	20241203	201500	93457851	894	894	894	894	0
40	20241203	201400	93457851	894	894	894	894	0
41	20241203	201300	93457851	894	894	894	894	0
42	20241203	201200	93457851	894	894	894	894	0
43	20241203	201100	93457851	894	894	894	894	0
44	20241203	201000	93457851	894	894	894	894	0
45	20241203	200900	93457851	894	894	894	894	0
46	20241203	200800	93457851	894	894	894	894	0
47	20241203	200700	93457851	894	894	894	894	0
48	20241203	200600	93457851	894	894	894	894	0
49	20241203	200500	93457851	894	894	894	894	0
50	20241203	200400	93457851	894	894	894	894	0
51	20241203	200300	93457851	894	894	894	894	0
52	20241203	200200	93457851	894	894	894	894	0
53	20241203	200100	93457851	894	894	894	894	0
54	20241203	200000	93457851	894	894	894	894	0
55	20241203	195900	93457851	894	894	894	894	0
56	20241203	195800	93457851	894	894	894	894	0
57	20241203	195700	93457851	894	894	894	894	0
58	20241203	195600	93457851	894	894	894	894	0
59	20241203	195500	93457851	894	894	894	894	0
60	20241203	195400	93457851	894	894	894	894	0
61	20241203	195300	93457851	894	894	894	894	0
62	20241203	195200	93457851	894	894	894	894	6
63	20241203	195100	93457851	894	894	894	894	0
64	20241203	195000	93457851	894	894	894	894	0
65	20241203	194900	93457851	894	894	894	894	0
66	20241203	194800	93457851	894	894	894	894	0
67	20241203	194700	93457851	894	894	894	894	0
68	20241203	194600	93457851	894	894	894	894	0
69	20241203	194500	93457851	894	894	894	894	0
70	20241203	194400	93457851	894	894	894	894	0
71	20241203	194300	93457851	894	894	894	894	0
72	20241203	194200	93457851	894	894	894	894	0
73	20241203	194100	93457851	894	894	894	894	0
74	20241203	194000	93457851	894	894	894	894	0
75	20241203	193900	93457851	894	894	894	894	0
76	20241203	193800	93457851	894	894	894	894	0
77	20241203	193700	93457851	894	894	894	894	0
78	20241203	193600	93457851	894	894	894	894	0
79	20241203	193500	93457851	894	894	894	894	0
80	20241203	193400	93457851	894	894	894	894	0
81	20241203	193300	93457851	894	894	894	894	0
82	20241203	193200	93457851	894	894	894	894	0
83	20241203	193100	93457851	894	894	894	894	0
84	20241203	193000	93457851	894	894	894	894	0
85	20241203	192900	93457851	894	894	894	894	0
86	20241203	192800	93457851	894	894	894	894	0
87	20241203	192700	93457851	894	894	894	894	0
88	20241203	192600	93457851	894	894	894	894	0
89	20241203	192500	93457851	894	894	894	894	0
90	20241203	192400	93457851	894	894	894	894	0
91	20241203	192300	93457851	894	894	894	894	0
92	20241203	192200	93457851	894	894	894	894	6
93	20241203	192100	93457851	894	894	894	894	0
94	20241203	192000	93457851	894	894	894	894	0
95	20241203	191900	93457851	894	894	894	894	0
96	20241203	191800	93457851	894	894	894	894	0
97	20241203	191700	93457851	894	894	894	894	0
98	20241203	191600	93457851	894	894	894	894	0
99	20241203	191500	93457851	894	894	894	894	0
100	20241203	191400	93457851	894	894	894	894	0
101	20241203	191300	93457851	894	894	894	894	0
102	20241203	191200	93457851	894	894	894	894	0
103	20241203	191100	93457851	894	894	894	894	0
104	20241203	191000	93457851	894	894	894	894	0
105	20241203	190900	93457851	894	894	894	894	0
106	20241203	190800	93457851	894	894	894	894	0
107	20241203	190700	93457851	894	894	894	894	0
108	20241203	190600	93457851	894	894	894	894	0
109	20241203	190500	93457851	894	894	894	894	0
110	20241203	190400	93457851	894	894	894	894	0
111	20241203	190300	93457851	894	894	894	894	0
112	20241203	190200	93457851	894	894	894	894	0
113	20241203	190100	93457851	894	894	894	894	0
114	20241203	190000	93457851	894	894	894	894	0
115	20241203	185900	93457851	894	894	894	894	0
116	20241203	185800	93457851	894	894	894	894	0
117	20241203	185700	93457851	894	894	894	894	0
118	20241203	185600	93457851	894	894	894	894	0
119	20241203	185500	93457851	894	894	894	894	0
120	20241203	185400	93457851	894	894	894	894	0
121	20241203	185300	93457851	894	894	894	894	0
122	20241203	185200	93457851	894	894	894	894	6
123	20241203	185100	93457851	894	894	894	894	0
124	20241203	185000	93457851	894	894	894	894	0
125	20241203	184900	93457851	894	894	894	894	0
126	20241203	184800	93457851	894	894	894	894	0
127	20241203	184700	93457851	894	894	894	894	0
128	20241203	184600	93457851	894	894	894	894	0
129	20241203	184500	93457851	894	894	894	894	0
130	20241203	184400	93457851	894	894	894	894	0
131	20241203	184300	93457851	894	894	894	894	0
132	20241203	184200	93457851	894	894	894	894	0
133	20241203	184100	93457851	894	894	894	894	0
134	20241203	184000	93457851	894	894	894	894	0
135	20241203	183900	93457851	894	894	894	894	0
136	20241203	183800	93457851	894	894	894	894	0
137	20241203	183700	93457851	894	894	894	894	0
138	20241203	183600	93457851	894	894	894	894	0
139	20241203	183500	93457851	894	894	894	894	0
140	20241203	183400	93457851	894	894	894	894	0
141	20241203	183300	93457851	894	894	894	894	0
142	20241203	183200	93457851	894	894	894	894	0
143	20241203	183100	93457851	894	894	894	894	0
144	20241203	183000	93457851	894	894	894	894	0
145	20241203	182900	93457851	894	894	894	894	0
146	20241203	182800	93457851	894	894	894	894	0
147	20241203	182700	93457851	894	894	894	894	0
148	20241203	182600	93457851	894	894	894	894	0
149	20241203	182500	93457851	894	894	894	894	0
150	20241203	182400	93457851	894	894	894	894	0
151	20241203	182300	93457851	894	894	894	894	0
152	20241203	182200	93457851	894	894	894	894	6
153	20241203	182100	93457851	894	894	894	894	0
154	20241203	182000	93457851	894	894	894	894	0
155	20241203	181900	93457851	894	894	894	894	0
156	20241203	181800	93457851	894	894	894	894	0
157	20241203	181700	93457851	894	894	894	894	0
158	20241203	181600	93457851	894	894	894	894	0
159	20241203	181500	93457851	894	894	894	894	0
160	20241203	181400	93457851	894	894	894	894	0
161	20241203	181300	93457851	894	894	894	894	0
162	20241203	181200	93457851	894	894	894	894	0
163	20241203	181100	93457851	894	894	894	894	0
164	20241203	181000	93457851	894	894	894	894	0
165	20241203	180900	93457851	894	894	894	894	0
166	20241203	180800	93457851	894	894	894	894	0
167	20241203	180700	93457851	894	894	894	894	0
168	20241203	180600	93457851	894	894	894	894	0
169	20241203	180500	93457851	894	894	894	894	0
170	20241203	180400	93457851	894	894	894	894	0
171	20241203	180300	93457851	894	894	894	894	0
172	20241203	180200	93457851	894	894	894	894	0
173	20241203	180100	93457851	894	894	894	894	0
174	20241203	180000	93457851	894	894	894	894	0
175	20241203	175900	93457851	894	894	894	894	0
176	20241203	175800	93457851	894	894	894	894	0
177	20241203	175700	93457851	894	894	894	894	0
178	20241203	175600	93457851	894	894	894	894	0
179	20241203	175500	93457851	894	894	894	894	0
180	20241203	175400	93457851	894	894	894	894	0
181	20241203	175300	93457851	894	894	894	894	0
182	20241203	175200	93457851	894	894	894	894	6
183	20241203	175100	93457851	894	894	894	894	0
184	20241203	175000	93457851	894	894	894	894	0
185	20241203	174900	93457851	894	894	894	894	0
186	20241203	174800	93457851	894	894	894	894	0
187	20241203	174700	93457851	894	894	894	894	0
188	20241203	174600	93457851	894	894	894	894	0
189	20241203	174500	93457851	894	894	894	894	0
190	20241203	174400	93457851	894	894	894	894	0
191	20241203	174300	93457851	894	894	894	894	0
192	20241203	174200	93457851	894	894	894	894	0
193	20241203	174100	93457851	894	894	894	894	0
194	20241203	174000	93457851	894	894	894	894	0
195	20241203	173900	93457851	894	894	894	894	0
196	20241203	173800	93457851	894	894	894	894	0
197	20241203	173700	93457851	894	894	894	894	0
198	20241203	173600	93457851	894	894	894	894	0
199	20241203	173500	93457851	894	894	894	894	0
200	20241203	173400	93457851	894	894	894	894	0
201	20241203	173300	93457851	894	894	894	894	0
202	20241203	173200	93457851	894	894	894	894	0
203	20241203	173100	93457851	894	894	894	894	0
204	20241203	173000	93457851	894	894	894	894	0
205	20241203	172900	93457851	894	894	894	894	0
206	20241203	172800	93457851	894	894	894	894	0
207	20241203	172700	93457851	894	894	894	894	0
208	20241203	172600	93457851	894	894	894	894	0
209	20241203	172500	93457851	894	894	894	894	0
210	20241203	172400	93457851	894	894	894	894	0
211	20241203	172300	93457851	894	894	894	894	0
212	20241203	172200	93457851	894	894	894	894	6
213	20241203	172100	93457851	894	894	894	894	0
214	20241203	172000	93457851	894	894	894	894	0
215	20241203	171900	93457851	894	894	894	894	0
216	20241203	171800	93457851	894	894	894	894	0
217	20241203	171700	93457851	894	894	894	894	0
218	20241203	171600	93457851	894	894	894	894	0
219	20241203	171500	93457851	894	894	894	894	0
220	20241203	171400	93457851	894	894	894	894	0
221	20241203	171300	93457851	894	894	894	894	0
222	20241203	171200	93457851	894	894	894	894	0
223	20241203	171100	93457851	894	894	894	894	0
224	20241203	171000	93457851	894	894	894	894	0
225	20241203	170900	93457851	894	894	894	894	0
226	20241203	170800	93457851	894	894	894	894	0
227	20241203	170700	93457851	894	894	894	894	0
228	20241203	170600	93457851	894	894	894	894	0
229	20241203	170500	93457851	894	894	894	894	0
230	20241203	170400	93457851	894	894	894	894	0
231	20241203	170300	93457851	894	894	894	894	0
232	20241203	170200	93457851	894	894	894	894	0
233	20241203	170100	93457851	894	894	894	894	0
234	20241203	170000	93457851	894	894	894	894	0
235	20241203	165900	93457851	894	894	894	894	0
236	20241203	165800	93457851	894	894	894	894	0
237	20241203	165700	93457851	894	894	894	894	0
238	20241203	165600	93457851	894	894	894	894	0
239	20241203	165500	93457851	894	894	894	894	0
240	20241203	165400	93457851	894	894	894	894	0
241	20241203	165300	93457851	894	894	894	894	0
242	20241203	165200	93457851	894	894	894	894	6
243	20241203	165100	93457851	894	894	894	894	0
244	20241203	165000	93457851	894	894	894	894	0
245	20241203	164900	93457851	894	894	894	894	0
246	20241203	164800	93457851	894	894	894	894	0
247	20241203	164700	93457851	894	894	894	894	0
248	20241203	164600	93457851	894	894	894	894	0
249	20241203	164500	93457851	894	894	894	894	0
250	20241203	164400	93457851	894	894	894	894	0
251	20241203	164300	93457851	894	894	894	894	0
252	20241203	164200	93457851	894	894	894	894	0
253	20241203	164100	93457851	894	894	894	894	0
254	20241203	164000	93457851	894	894	894	894	0
255	20241203	163900	93457851	894	894	894	894	0
256	20241203	163800	93457851	894	894	894	894	0
257	20241203	163700	93457851	894	894	894	894	0
258	20241203	163600	93457851	894	894	894	894	0
259	20241203	163500	93457851	894	894	894	894	0
260	20241203	163400	93457851	894	894	894	894	0
261	20241203	163300	93457851	894	894	894	894	0
262	20241203	163200	93457851	894	894	894	894	0
263	20241203	163100	93457851	894	894	894	894	0
264	20241203	163000	93457851	894	894	894	894	0
265	20241203	162900	93457851	894	894	894	894	0
266	20241203	162800	93457851	894	894	894	894	0
267	20241203	162700	93457851	894	894	894	894	0
268	20241203	162600	93457851	894	894	894	894	0
269	20241203	162500	93457851	894	894	894	894	0
270	20241203	162400	93457851	894	894	894	894	0
271	20241203	162300	93457851	894	894	894	894	0
272	20241203	162200	93457851	894	894	894	894	6
273	20241203	162100	93457851	894	894	894	894	0
274	20241203	162000	93457851	894	894	894	894	0
275	20241203	161900	93457851	894	894	894	894	0
276	20241203	161800	93457851	894	894	894	894	0
277	20241203	161700	93457851	894	894	894	894	0
278	20241203	161600	93457851	894	894	894	894	0
279	20241203	161500	93457851	894	894	894	894	0
280	20241203	161400	93457851	894	894	894	894	0
281	20241203	161300	93457851	894	894	894	894	0
282	20241203	161200	93457851	894	894	894	894	0
283	20241203	161100	93457851	894	894	894	894	0
284	20241203	161000	93457851	894	894	894	894	0
285	20241203	160900	93457851	894	894	894	894	0
286	20241203	160800	93457851	894	894	894	894	0
287	20241203	160700	93457851	894	894	894	894	0
288	20241203	160600	93457851	894	894	894	894	0
289	20241203	160500	93457851	894	894	894	894	0
290	20241203	160400	93457851	894	894	894	894	0
291	20241203	160300	93457851	894	894	894	894	0
292	20241203	160200	93457851	894	894	894	894	0
293	20241203	160100	93457851	894	894	894	894	0
294	20241203	160000	93457851	894	894	894	894	0
295	20241203	155900	93457851	894	894	894	894	0
296	20241203	155800	93457851	894	894	894	894	0
297	20241203	155700	93457851	894	894	894	894	0
298	20241203	155600	93457851	894	894	894	894	0
299	20241203	155500	93457851	894	894	894	894	0
300	20241203	155400	93457851	894	894	894	894	0
301	20241203	155300	93457851	894	894	894	894	0
302	20241203	155200	93457851	894	894	894	894	6
303	20241203	155100	93457851	894	894	894	894	0
304	20241203	155000	93457851	894	894	894	894	0
305	20241203	154900	93457851	894	894	894	894	0
306	20241203	154800	93457851	894	894	894	894	0
307	20241203	154700	93457851	894	894	894	894	0
308	20241203	154600	93457851	894	894	894	894	0
309	20241203	154500	93457851	894	894	894	894	0
310	20241203	154400	93457851	894	894	894	894	0
311	20241203	154300	93457851	894	894	894	894	0
312	20241203	154200	93457851	894	894	894	894	0
313	20241203	154100	93457851	894	894	894	894	0
314	20241203	154000	93457851	894	894	894	894	0
315	20241203	153900	93457851	894	894	894	894	0
316	20241203	153800	93457851	894	894	894	894	0
317	20241203	153700	93457851	894	894	894	894	0
318	20241203	153600	93457851	894	894	894	894	0
319	20241203	153500	93457851	894	894	894	894	0
320	20241203	153400	93457851	894	894	894	894	0
321	20241203	153300	93457851	894	894	894	894	0
322	20241203	153200	93457851	894	894	894	894	0
323	20241203	153100	93457851	894	894	894	894	0
324	20241203	153000	93457851	894	894	894	894	0
325	20241203	152900	93457851	894	894	894	894	0
326	20241203	152800	93457851	894	894	894	894	0
327	20241203	152700	93457851	894	894	894	894	0
328	20241203	152600	93457851	894	894	894	894	0
329	20241203	152500	93457851	894	894	894	894	0
330	20241203	152400	93457851	894	894	894	894	0
331	20241203	152300	93457851	894	894	894	894	0
332	20241203	152200	93457851	894	894	894	894	0
333	20241203	152100	93457851	894	894	894	894	0
334	20241203	152000	93457851	894	894	894	894	0
335	20241203	151900	93457851	894	894	894	894	0
336	20241203	151800	93457851	894	894	894	894	0
337	20241203	151700	93457851	894	894	894	894	0
338	20241203	151600	93457851	894	894	894	894	0
339	20241203	151500	93457851	894	894	894	894	0
340	20241203	151400	93457851	894	894	894	894	0
341	20241203	151300	93457851	894	894	894	894	0
342	20241203	151200	93457851	894	894	894	894	0
343	20241203	151100	93457851	894	894	894	894	0
344	20241203	151000	93457851	894	894	894	894	0
345	20241203	150900	93457851	894	894	894	894	0
346	20241203	150800	93457851	894	894	894	894	0
347	20241203	150700	93457851	894	894	894	894	0
348	20241203	150600	93457851	894	894	894	894	0
349	20241203	150500	93457851	894	894	894	894	0
350	20241203	150400	93457851	894	894	894	894	0
351	20241203	150300	93457851	894	894	894	894	0
352	20241203	150200	93457851	894	894	894	894	0
353	20241203	150100	93457851	894	894	894	894	6
354	20241203	150000	93452487	894	894	894	894	0
355	20241203	145900	93452487	894	894	894	894	0
356	20241203	145800	93452487	894	894	894	894	0
357	20241203	145700	93452487	894	894	894	894	0
358	20241203	145600	93452487	894	894	894	894	0
359	20241203	145500	93452487	894	894	894	894	0
360	20241203	145400	93452487	894	894	894	894	0
361	20241203	145300	93452487	894	894	894	894	0
362	20241203	145200	93452487	894	894	894	894	0
363	20241203	145100	93452487	894	894	894	894	0
364	20241203	145000	93452487	894	894	894	894	0
365	20241203	144900	93452487	894	894	894	894	0
366	20241203	144800	93452487	894	894	894	894	0
367	20241203	144700	93452487	894	894	894	894	0
368	20241203	144600	93452487	894	894	894	894	0
369	20241203	144500	93452487	894	894	894	894	0
370	20241203	144400	93452487	894	894	894	894	0
371	20241203	144300	93452487	894	894	894	894	0
372	20241203	144200	93452487	894	894	894	894	0
373	20241203	144100	93452487	894	894	894	894	0
374	20241203	144000	93452487	894	894	894	894	0
375	20241203	143900	93452487	894	894	894	894	0
376	20241203	143800	93452487	894	894	894	894	0
377	20241203	143700	93452487	894	894	894	894	0
378	20241203	143600	93452487	894	894	894	894	0
379	20241203	143500	93452487	894	894	894	894	0
380	20241203	143400	93452487	894	894	894	894	0
381	20241203	143300	93452487	894	894	894	894	0
382	20241203	143200	93452487	894	894	894	894	0
383	20241203	143100	93452487	894	894	894	894	0
384	20241203	143000	93452487	894	894	894	894	0
385	20241203	142900	93452487	894	894	894	894	0
386	20241203	142800	93452487	894	894	894	894	0
387	20241203	142700	93452487	894	894	894	894	0
388	20241203	142600	93452487	894	894	894	894	0
389	20241203	142500	93452487	894	894	894	894	0
390	20241203	142400	93452487	894	894	894	894	0
391	20241203	142300	93452487	894	894	894	894	0
392	20241203	142200	93452487	894	894	894	894	0
393	20241203	142100	93452487	894	894	894	894	0
394	20241203	142000	93452487	894	894	894	894	0
395	20241203	141900	93452487	894	894	894	894	0
396	20241203	141800	93452487	894	894	894	894	0
397	20241203	141700	93452487	894	894	894	894	0
398	20241203	141600	93452487	894	894	894	894	0
399	20241203	141500	93452487	894	894	894	894	0
400	20241203	141400	93452487	894	894	894	894	0
401	20241203	141300	93452487	894	894	894	894	0
402	20241203	141200	93452487	894	894	894	894	0
403	20241203	141100	93452487	894	894	894	894	0
404	20241203	141000	93452487	894	894	894	894	0
405	20241203	140900	93452487	894	894	894	894	0
406	20241203	140800	93452487	894	894	894	894	0
407	20241203	140700	93452487	894	894	894	894	0
408	20241203	140600	93452487	894	894	894	894	0
409	20241203	140500	93452487	894	894	894	894	0
410	20241203	140400	93452487	894	894	894	894	0
411	20241203	140300	93452487	894	894	894	894	0
412	20241203	140200	93452487	894	894	894	894	0
413	20241203	140100	93452487	894	894	894	894	0
414	20241203	140000	93452487	894	894	894	894	0
415	20241203	135900	93452487	894	894	894	894	98
416	20241203	135800	93364875	895	895	895	895	0
417	20241203	135700	93364875	895	895	895	895	0
418	20241203	135600	93364875	895	895	895	895	0
419	20241203	135500	93364875	895	895	895	895	0
420	20241203	135400	93364875	895	895	895	895	0
421	20241203	135300	93364875	895	895	895	895	0
422	20241203	135200	93364875	895	895	895	895	0
423	20241203	135100	93364875	895	895	895	895	0
424	20241203	135000	93364875	895	895	895	895	0
425	20241203	134900	93364875	895	895	895	895	0
426	20241203	134800	93364875	895	895	895	895	0
427	20241203	134700	93364875	895	895	895	895	0
428	20241203	134600	93364875	895	895	895	895	0
429	20241203	134500	93364875	895	895	895	895	0
430	20241203	134400	93364875	895	895	895	895	0
431	20241203	134300	93364875	895	895	895	895	0
432	20241203	134200	93364875	895	895	895	895	0
433	20241203	134100	93364875	895	895	895	895	0
434	20241203	134000	93364875	895	895	895	895	0
435	20241203	133900	93364875	895	895	895	895	0
436	20241203	133800	93364875	895	895	895	895	0
437	20241203	133700	93364875	895	895	895	895	0
438	20241203	133600	93364875	895	895	895	895	0
439	20241203	133500	93364875	895	895	895	895	0
440	20241203	133400	93364875	895	895	895	895	0
441	20241203	133300	93364875	895	895	895	895	0
442	20241203	133200	93364875	895	895	895	895	0
443	20241203	133100	93364875	895	895	895	895	0
444	20241203	133000	93364875	895	895	895	895	0
445	20241203	132900	93364875	895	895	895	895	0
446	20241203	132800	93364875	895	895	895	895	0
447	20241203	132700	93364875	895	895	895	895	0
448	20241203	132600	93364875	895	895	895	895	0
449	20241203	132500	93364875	895	895	895	895	0
450	20241203	132400	93364875	895	895	895	895	0
451	20241203	132300	93364875	895	895	895	895	0
452	20241203	132200	93364875	895	895	895	895	0
453	20241203	132100	93364875	895	895	895	895	0
454	20241203	132000	93364875	895	895	895	895	0
455	20241203	131900	93364875	895	895	895	895	0
456	20241203	131800	93364875	895	895	895	895	1
457	20241203	131700	93363980	850	850	850	850	0
458	20241203	131600	93363980	850	850	850	850	0
459	20241203	131500	93363980	850	850	850	850	0
460	20241203	131400	93363980	850	850	850	850	0
461	20241203	131300	93363980	850	850	850	850	0
462	20241203	131200	93363980	850	850	850	850	0
463	20241203	131100	93363980	850	850	850	850	0
464	20241203	131000	93363980	850	850	850	850	0
465	20241203	130900	93363980	850	850	850	850	724
466	20241203	130800	92748580	850	850	850	850	233
467	20241203	130700	92550530	850	850	850	850	0
468	20241203	130600	92550530	850	850	850	850	2106
469	20241203	130500	90760430	850	850	850	850	11000
470	20241203	130400	81410430	850	850	850	850	0
471	20241203	130300	81410430	850	850	850	850	0
472	20241203	130200	81410430	850	850	850	850	0
473	20241203	130100	81410430	850	850	850	850	0
474	20241203	130000	81410430	850	850	850	850	0
475	20241203	125900	81410430	850	850	850	850	0
476	20241203	125800	81410430	850	850	850	850	0
477	20241203	125700	81410430	850	850	850	850	0
478	20241203	125600	81410430	850	850	850	850	0
479	20241203	125500	81410430	850	850	850	850	0
480	20241203	125400	81410430	850	850	850	850	0
481	20241203	125300	81410430	850	850	850	850	0
482	20241203	125200	81410430	850	850	850	850	0
483	20241203	125100	81410430	850	850	850	850	0
484	20241203	125000	81410430	850	850	850	850	0
485	20241203	124900	81410430	850	850	850	850	0
486	20241203	124800	81410430	850	850	850	850	10
487	20241203	124700	81401930	850	850	850	850	4
488	20241203	124600	81398530	850	850	850	850	0
489	20241203	124500	81398530	850	850	850	850	0
490	20241203	124400	81398530	850	850	850	850	0
491	20241203	124300	81398530	850	850	850	850	0
492	20241203	124200	81398530	850	850	850	850	0
493	20241203	124100	81398530	850	850	850	850	0
494	20241203	124000	81398530	850	850	850	850	0
495	20241203	123900	81398530	850	850	850	850	0
496	20241203	123800	81398530	850	850	850	850	0
497	20241203	123700	81398530	850	850	850	850	0
498	20241203	123600	81398530	850	850	850	850	0
499	20241203	123500	81398530	850	850	850	850	0
500	20241203	123400	81398530	850	850	850	850	0
501	20241203	123300	81398530	850	850	850	850	0
502	20241203	123200	81398530	850	850	850	850	0
503	20241203	123100	81398530	850	850	850	850	0
504	20241203	123000	81398530	850	850	850	850	0
505	20241203	122900	81398530	850	850	850	850	0
506	20241203	122800	81398530	850	850	850	850	0
507	20241203	122700	81398530	850	850	850	850	0
508	20241203	122600	81398530	850	850	850	850	0
509	20241203	122500	81398530	850	850	850	850	0
510	20241203	122400	81398530	850	850	850	850	0
511	20241203	122300	81398530	850	850	850	850	0
512	20241203	122200	81398530	850	850	850	850	0
513	20241203	122100	81398530	850	850	850	850	0
514	20241203	122000	81398530	850	850	850	850	0
515	20241203	121900	81398530	850	850	850	850	0
516	20241203	121800	81398530	850	850	850	850	0
517	20241203	121700	81398530	850	850	850	850	0
518	20241203	121600	81398530	850	850	850	850	0
519	20241203	121500	81398530	850	850	850	850	0
520	20241203	121400	81398530	850	850	850	850	0
521	20241203	121300	81398530	850	850	850	850	0
522	20241203	121200	81398530	850	850	850	850	2
523	20241203	121100	81396830	850	850	850	850	0
524	20241203	121000	81396830	850	850	850	850	0
525	20241203	120900	81396830	850	850	850	850	0
526	20241203	120800	81396830	850	850	850	850	0
527	20241203	120700	81396830	850	850	850	850	0
528	20241203	120600	81396830	850	850	850	850	0
529	20241203	120500	81396830	850	850	850	850	0
530	20241203	120400	81396830	850	850	850	850	0
531	20241203	120300	81396830	850	850	850	850	0
532	20241203	120200	81396830	850	850	850	850	0
533	20241203	120100	81396830	850	850	850	850	0
534	20241203	120000	81396830	850	850	850	850	0
535	20241203	115900	81396830	850	850	850	850	0
536	20241203	115800	81396830	850	850	850	850	0
537	20241203	115700	81396830	850	850	850	850	0
538	20241203	115600	81396830	850	850	850	850	0
539	20241203	115500	81396830	850	850	850	850	0
540	20241203	115400	81396830	850	850	850	850	0
541	20241203	115300	81396830	850	850	850	850	0
542	20241203	115200	81396830	850	850	850	850	0
543	20241203	115100	81396830	850	850	850	850	0
544	20241203	115000	81396830	850	850	850	850	0
545	20241203	114900	81396830	850	850	850	850	1
546	20241203	114800	81395980	850	850	850	850	0
547	20241203	114700	81395980	850	850	850	850	0
548	20241203	114600	81395980	850	850	850	850	0
549	20241203	114500	81395980	850	850	850	850	0
550	20241203	114400	81395980	850	850	850	850	0
551	20241203	114300	81395980	850	850	850	850	0
552	20241203	114200	81395980	850	850	850	850	0
553	20241203	114100	81395980	850	850	850	850	0
554	20241203	114000	81395980	850	850	850	850	0
555	20241203	113900	81395980	850	850	850	850	0
556	20241203	113800	81395980	850	850	850	850	0
557	20241203	113700	81395980	850	850	850	850	0
558	20241203	113600	81395980	850	850	850	850	0
559	20241203	113500	81395980	850	850	850	850	0
560	20241203	113400	81395980	850	850	850	850	0
561	20241203	113300	81395980	850	850	850	850	0
562	20241203	113200	81395980	850	850	850	850	0
563	20241203	113100	81395980	850	850	850	850	0
564	20241203	113000	81395980	850	850	850	850	0
565	20241203	112900	81395980	850	850	850	850	0
566	20241203	112800	81395980	850	850	850	850	0
567	20241203	112700	81395980	850	850	850	850	0
568	20241203	112600	81395980	850	850	850	850	0
569	20241203	112500	81395980	850	850	850	850	0
570	20241203	112400	81395980	850	850	850	850	0
571	20241203	112300	81395980	850	850	850	850	0
572	20241203	112200	81395980	850	850	850	850	0
573	20241203	112100	81395980	850	850	850	850	0
574	20241203	112000	81395980	850	850	850	850	0
575	20241203	111900	81395980	850	850	850	850	0
576	20241203	111800	81395980	850	850	850	850	0
577	20241203	111700	81395980	850	850	850	850	0
578	20241203	111600	81395980	850	850	850	850	0
579	20241203	111500	81395980	850	850	850	850	0
580	20241203	111400	81395980	850	850	850	850	0
581	20241203	111300	81395980	850	850	850	850	0
582	20241203	111200	81395980	850	850	850	850	0
583	20241203	111100	81395980	850	850	850	850	0
584	20241203	111000	81395980	850	850	850	850	0
585	20241203	110900	81395980	850	850	850	850	0
586	20241203	110800	81395980	850	850	850	850	0
587	20241203	110700	81395980	850	850	850	850	0
588	20241203	110600	81395980	850	850	850	850	0
589	20241203	110500	81395980	850	850	850	850	0
590	20241203	110400	81395980	850	850	850	850	0
591	20241203	110300	81395980	850	850	850	850	0
592	20241203	110200	81395980	850	850	850	850	0
593	20241203	110100	81395980	850	850	850	850	0
594	20241203	110000	81395980	850	850	850	850	0
595	20241203	105900	81395980	850	850	850	850	0
596	20241203	105800	81395980	850	850	850	850	0
597	20241203	105700	81395980	850	850	850	850	0
598	20241203	105600	81395980	850	850	850	850	0
599	20241203	105500	81395980	850	850	850	850	0
600	20241203	105400	81395980	850	850	850	850	0
601	20241203	105300	81395980	850	850	850	850	0
602	20241203	105200	81395980	850	850	850	850	0
603	20241203	105100	81395980	850	850	850	850	0
604	20241203	105000	81395980	850	850	850	850	1
605	20241203	104900	81395130	850	850	850	850	0
606	20241203	104800	81395130	850	850	850	850	0
607	20241203	104700	81395130	850	850	850	850	0
608	20241203	104600	81395130	850	855	855	850	42996
609	20241203	104500	44805407	855	855	855	855	6323
610	20241203	104400	39399242	889	889	889	889	0
611	20241203	104300	39399242	889	889	889	889	0
612	20241203	104200	39399242	889	889	889	889	0
613	20241203	104100	39399242	889	889	889	889	0
614	20241203	104000	39399242	889	889	889	889	0
615	20241203	103900	39399242	889	889	889	889	0
616	20241203	103800	39399242	889	889	889	889	0
617	20241203	103700	39399242	889	889	889	889	0
618	20241203	103600	39399242	889	889	889	889	0
619	20241203	103500	39399242	889	889	889	889	0
620	20241203	103400	39399242	889	889	889	889	0
621	20241203	103300	39399242	889	889	889	889	0
622	20241203	103200	39399242	889	889	889	889	0
623	20241203	103100	39399242	889	889	889	889	0
624	20241203	103000	39399242	889	889	889	889	0
625	20241203	102900	39399242	889	889	889	889	0
626	20241203	102800	39399242	889	889	889	889	0
627	20241203	102700	39399242	889	889	889	889	0
628	20241203	102600	39399242	889	889	889	889	0
629	20241203	102500	39399242	889	889	889	889	0
630	20241203	102400	39399242	889	889	889	889	0
631	20241203	102300	39399242	889	889	889	889	0
632	20241203	102200	39399242	889	889	889	889	0
633	20241203	102100	39399242	889	889	889	889	0
634	20241203	102000	39399242	889	889	889	889	0
635	20241203	101900	39399242	889	889	889	889	0
636	20241203	101800	39399242	889	889	889	889	0
637	20241203	101700	39399242	889	889	889	889	0
638	20241203	101600	39399242	889	889	889	889	0
639	20241203	101500	39399242	889	889	889	889	0
640	20241203	101400	39399242	889	889	889	889	0
641	20241203	101300	39399242	889	889	889	889	0
642	20241203	101200	39399242	889	889	889	889	0
643	20241203	101100	39399242	889	889	889	889	0
644	20241203	101000	39399242	889	889	889	889	0
645	20241203	100900	39399242	889	889	889	889	0
646	20241203	100800	39399242	889	889	889	889	0
647	20241203	100700	39399242	889	889	889	889	0
648	20241203	100600	39399242	889	889	889	889	0
649	20241203	100500	39399242	889	889	889	889	0
650	20241203	100400	39399242	889	889	889	889	0
651	20241203	100300	39399242	889	889	889	889	0
652	20241203	100200	39399242	889	889	889	889	0
653	20241203	100100	39399242	889	889	889	889	0
654	20241203	100000	39399242	889	889	889	889	0
655	20241203	095900	39399242	889	889	889	889	0
656	20241203	095800	39399242	889	889	889	889	0
657	20241203	095700	39399242	889	889	889	889	0
658	20241203	095600	39399242	889	852	889	852	9
659	20241203	095500	39391537	852	852	852	852	0
660	20241203	095400	39391537	852	856	856	852	396
661	20241203	095300	39053780	888	888	888	888	0
662	20241203	095200	39053780	888	888	888	888	0
663	20241203	095100	39053780	888	888	888	888	0
664	20241203	095000	39053780	888	888	888	888	0
665	20241203	094900	39053780	888	888	888	888	0
666	20241203	094800	39053780	888	888	888	888	0
667	20241203	094700	39053780	888	888	888	888	0
668	20241203	094600	39053780	888	888	888	888	0
669	20241203	094500	39053780	888	888	888	888	0
670	20241203	094400	39053780	888	888	888	888	0
671	20241203	094300	39053780	888	888	888	888	0
672	20241203	094200	39053780	888	888	888	888	0
673	20241203	094100	39053780	888	888	888	888	1
674	20241203	094000	39052892	856	856	856	856	0
675	20241203	093900	39052892	856	856	856	856	0
676	20241203	093800	39052892	856	856	856	856	0
677	20241203	093700	39052892	856	856	856	856	1
678	20241203	093600	39052036	889	889	889	889	0
679	20241203	093500	39052036	889	889	889	889	5
680	20241203	093400	39047591	889	889	889	889	0
681	20241203	093300	39047591	889	889	889	889	0
682	20241203	093200	39047591	889	889	889	889	0
683	20241203	093100	39047591	889	889	889	889	0
684	20241203	093000	39047591	889	889	889	889	20
685	20241203	092900	39029811	851	851	851	851	100
686	20241203	092800	38944711	851	851	851	851	0
687	20241203	092700	38944711	851	851	851	851	0
688	20241203	092600	38944711	851	851	851	851	601
689	20241203	092500	38433260	851	852	852	851	6000
690	20241203	092400	33324260	896	896	896	896	1
691	20241203	092300	33323364	898	898	898	898	1
692	20241203	092200	33322466	850	850	850	850	0
693	20241203	092100	33322466	850	850	850	850	2000
694	20241203	092000	31622466	899	899	899	899	0
695	20241203	091900	31622466	899	899	899	899	0
696	20241203	091800	31622466	899	935	935	899	27704
697	20241203	091700	6659570	970	970	970	970	0
698	20241203	091600	6659570	970	970	970	970	0
699	20241203	091500	6659570	970	970	970	970	0
700	20241203	091400	6659570	970	970	970	970	0
701	20241203	091300	6659570	970	970	970	970	0
702	20241203	091200	6659570	970	899	970	899	6797
703	20241203	091100	548996	899	899	899	899	4
704	20241203	091000	545400	909	909	909	909	0
705	20241203	090900	545400	909	909	909	909	597
706	20241203	090800	2727	909	909	909	909	3
707	20241203	090700	0	915	915	915	915	0
708	20241203	090600	0	915	915	915	915	0
709	20241203	090500	0	915	915	915	915	0
710	20241203	090400	0	915	915	915	915	0
711	20241203	090300	0	915	915	915	915	0
712	20241203	090200	0	915	915	915	915	0
713	20241203	090100	0	915	915	915	915	0
714	20241203	090000	0	915	915	915	915	0