KissMeData/034940/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191900	19832543	925	925	925	925	459
3	20241205	191800	19832543	925	925	925	925	0
4	20241205	191700	19832543	925	925	925	925	0
5	20241205	191600	19832543	925	925	925	925	0
6	20241205	191500	19832543	925	925	925	925	0
7	20241205	191400	19832543	925	925	925	925	0
8	20241205	191300	19832543	925	925	925	925	0
9	20241205	191200	19832543	925	925	925	925	0
10	20241205	191100	19832543	925	925	925	925	0
11	20241205	191000	19832543	925	925	925	925	0
12	20241205	190900	19832543	925	925	925	925	0
13	20241205	190800	19832543	925	925	925	925	0
14	20241205	190700	19832543	925	925	925	925	0
15	20241205	190600	19832543	925	925	925	925	0
16	20241205	190500	19832543	925	925	925	925	0
17	20241205	190400	19832543	925	925	925	925	0
18	20241205	190300	19832543	925	925	925	925	0
19	20241205	190200	19832543	925	925	925	925	0
20	20241205	190100	19832543	925	925	925	925	0
21	20241205	190000	19832543	925	925	925	925	0
22	20241205	185900	19832543	925	925	925	925	0
23	20241205	185800	19832543	925	925	925	925	0
24	20241205	185700	19832543	925	925	925	925	0
25	20241205	185600	19832543	925	925	925	925	0
26	20241205	185500	19832543	925	925	925	925	0
27	20241205	185400	19832543	925	925	925	925	0
28	20241205	185300	19832543	925	925	925	925	0
29	20241205	185200	19832543	925	925	925	925	0
30	20241205	185100	19832543	925	925	925	925	0
31	20241205	185000	19832543	925	925	925	925	0
32	20241205	184900	19832543	925	925	925	925	459
33	20241205	184800	19832543	925	925	925	925	0
34	20241205	184700	19832543	925	925	925	925	0
35	20241205	184600	19832543	925	925	925	925	0
36	20241205	184500	19832543	925	925	925	925	0
37	20241205	184400	19832543	925	925	925	925	0
38	20241205	184300	19832543	925	925	925	925	0
39	20241205	184200	19832543	925	925	925	925	0
40	20241205	184100	19832543	925	925	925	925	0
41	20241205	184000	19832543	925	925	925	925	0
42	20241205	183900	19832543	925	925	925	925	0
43	20241205	183800	19832543	925	925	925	925	0
44	20241205	183700	19832543	925	925	925	925	0
45	20241205	183600	19832543	925	925	925	925	0
46	20241205	183500	19832543	925	925	925	925	0
47	20241205	183400	19832543	925	925	925	925	0
48	20241205	183300	19832543	925	925	925	925	0
49	20241205	183200	19832543	925	925	925	925	0
50	20241205	183100	19832543	925	925	925	925	0
51	20241205	183000	19832543	925	925	925	925	0
52	20241205	182900	19832543	925	925	925	925	0
53	20241205	182800	19832543	925	925	925	925	0
54	20241205	182700	19832543	925	925	925	925	0
55	20241205	182600	19832543	925	925	925	925	0
56	20241205	182500	19832543	925	925	925	925	0
57	20241205	182400	19832543	925	925	925	925	0
58	20241205	182300	19832543	925	925	925	925	0
59	20241205	182200	19832543	925	925	925	925	0
60	20241205	182100	19832543	925	925	925	925	0
61	20241205	182000	19832543	925	925	925	925	0
62	20241205	181900	19832543	925	925	925	925	459
63	20241205	181800	19832543	925	925	925	925	0
64	20241205	181700	19832543	925	925	925	925	0
65	20241205	181600	19832543	925	925	925	925	0
66	20241205	181500	19832543	925	925	925	925	0
67	20241205	181400	19832543	925	925	925	925	0
68	20241205	181300	19832543	925	925	925	925	0
69	20241205	181200	19832543	925	925	925	925	0
70	20241205	181100	19832543	925	925	925	925	0
71	20241205	181000	19832543	925	925	925	925	0
72	20241205	180900	19832543	925	925	925	925	0
73	20241205	180800	19832543	925	925	925	925	0
74	20241205	180700	19832543	925	925	925	925	0
75	20241205	180600	19832543	925	925	925	925	0
76	20241205	180500	19832543	925	925	925	925	0
77	20241205	180400	19832543	925	925	925	925	0
78	20241205	180300	19832543	925	925	925	925	0
79	20241205	180200	19832543	925	925	925	925	0
80	20241205	180100	19832543	925	925	925	925	0
81	20241205	180000	19832543	925	925	925	925	0
82	20241205	175900	19832543	925	925	925	925	0
83	20241205	175800	19832543	925	925	925	925	0
84	20241205	175700	19832543	925	925	925	925	0
85	20241205	175600	19832543	925	925	925	925	0
86	20241205	175500	19832543	925	925	925	925	0
87	20241205	175400	19832543	925	925	925	925	0
88	20241205	175300	19832543	925	925	925	925	0
89	20241205	175200	19832543	925	925	925	925	0
90	20241205	175100	19832543	925	925	925	925	0
91	20241205	175000	19832543	925	925	925	925	0
92	20241205	174900	19832543	925	925	925	925	459
93	20241205	174800	19832543	925	925	925	925	0
94	20241205	174700	19832543	925	925	925	925	0
95	20241205	174600	19832543	925	925	925	925	0
96	20241205	174500	19832543	925	925	925	925	0
97	20241205	174400	19832543	925	925	925	925	0
98	20241205	174300	19832543	925	925	925	925	0
99	20241205	174200	19832543	925	925	925	925	0
100	20241205	174100	19832543	925	925	925	925	0
101	20241205	174000	19832543	925	925	925	925	0
102	20241205	173900	19832543	925	925	925	925	0
103	20241205	173800	19832543	925	925	925	925	0
104	20241205	173700	19832543	925	925	925	925	0
105	20241205	173600	19832543	925	925	925	925	0
106	20241205	173500	19832543	925	925	925	925	0
107	20241205	173400	19832543	925	925	925	925	0
108	20241205	173300	19832543	925	925	925	925	0
109	20241205	173200	19832543	925	925	925	925	0
110	20241205	173100	19832543	925	925	925	925	0
111	20241205	173000	19832543	925	925	925	925	0
112	20241205	172900	19832543	925	925	925	925	0
113	20241205	172800	19832543	925	925	925	925	0
114	20241205	172700	19832543	925	925	925	925	0
115	20241205	172600	19832543	925	925	925	925	0
116	20241205	172500	19832543	925	925	925	925	0
117	20241205	172400	19832543	925	925	925	925	0
118	20241205	172300	19832543	925	925	925	925	0
119	20241205	172200	19832543	925	925	925	925	0
120	20241205	172100	19832543	925	925	925	925	0
121	20241205	172000	19832543	925	925	925	925	0
122	20241205	171900	19832543	925	925	925	925	459
123	20241205	171800	19832543	925	925	925	925	0
124	20241205	171700	19832543	925	925	925	925	0
125	20241205	171600	19832543	925	925	925	925	0
126	20241205	171500	19832543	925	925	925	925	0
127	20241205	171400	19832543	925	925	925	925	0
128	20241205	171300	19832543	925	925	925	925	0
129	20241205	171200	19832543	925	925	925	925	0
130	20241205	171100	19832543	925	925	925	925	0
131	20241205	171000	19832543	925	925	925	925	0
132	20241205	170900	19832543	925	925	925	925	0
133	20241205	170800	19832543	925	925	925	925	0
134	20241205	170700	19832543	925	925	925	925	0
135	20241205	170600	19832543	925	925	925	925	0
136	20241205	170500	19832543	925	925	925	925	0
137	20241205	170400	19832543	925	925	925	925	0
138	20241205	170300	19832543	925	925	925	925	0
139	20241205	170200	19832543	925	925	925	925	0
140	20241205	170100	19832543	925	925	925	925	0
141	20241205	170000	19832543	925	925	925	925	0
142	20241205	165900	19832543	925	925	925	925	0
143	20241205	165800	19832543	925	925	925	925	0
144	20241205	165700	19832543	925	925	925	925	0
145	20241205	165600	19832543	925	925	925	925	0
146	20241205	165500	19832543	925	925	925	925	0
147	20241205	165400	19832543	925	925	925	925	0
148	20241205	165300	19832543	925	925	925	925	0
149	20241205	165200	19832543	925	925	925	925	0
150	20241205	165100	19832543	925	925	925	925	0
151	20241205	165000	19832543	925	925	925	925	0
152	20241205	164900	19832543	925	925	925	925	459
153	20241205	164800	19832543	925	925	925	925	0
154	20241205	164700	19832543	925	925	925	925	0
155	20241205	164600	19832543	925	925	925	925	0
156	20241205	164500	19832543	925	925	925	925	0
157	20241205	164400	19832543	925	925	925	925	0
158	20241205	164300	19832543	925	925	925	925	0
159	20241205	164200	19832543	925	925	925	925	0
160	20241205	164100	19832543	925	925	925	925	0
161	20241205	164000	19832543	925	925	925	925	0
162	20241205	163900	19832543	925	925	925	925	0
163	20241205	163800	19832543	925	925	925	925	0
164	20241205	163700	19832543	925	925	925	925	0
165	20241205	163600	19832543	925	925	925	925	0
166	20241205	163500	19832543	925	925	925	925	0
167	20241205	163400	19832543	925	925	925	925	0
168	20241205	163300	19832543	925	925	925	925	0
169	20241205	163200	19832543	925	925	925	925	0
170	20241205	163100	19832543	925	925	925	925	0
171	20241205	163000	19832543	925	925	925	925	0
172	20241205	162900	19832543	925	925	925	925	0
173	20241205	162800	19832543	925	925	925	925	0
174	20241205	162700	19832543	925	925	925	925	0
175	20241205	162600	19832543	925	925	925	925	0
176	20241205	162500	19832543	925	925	925	925	0
177	20241205	162400	19832543	925	925	925	925	0
178	20241205	162300	19832543	925	925	925	925	0
179	20241205	162200	19832543	925	925	925	925	0
180	20241205	162100	19832543	925	925	925	925	0
181	20241205	162000	19832543	925	925	925	925	0
182	20241205	161900	19832543	925	925	925	925	459
183	20241205	161800	19832543	925	925	925	925	0
184	20241205	161700	19832543	925	925	925	925	0
185	20241205	161600	19832543	925	925	925	925	0
186	20241205	161500	19832543	925	925	925	925	0
187	20241205	161400	19832543	925	925	925	925	0
188	20241205	161300	19832543	925	925	925	925	0
189	20241205	161200	19832543	925	925	925	925	0
190	20241205	161100	19832543	925	925	925	925	0
191	20241205	161000	19832543	925	925	925	925	0
192	20241205	160900	19832543	925	925	925	925	0
193	20241205	160800	19832543	925	925	925	925	0
194	20241205	160700	19832543	925	925	925	925	0
195	20241205	160600	19832543	925	925	925	925	0
196	20241205	160500	19832543	925	925	925	925	0
197	20241205	160400	19832543	925	925	925	925	0
198	20241205	160300	19832543	925	925	925	925	0
199	20241205	160200	19832543	925	925	925	925	0
200	20241205	160100	19832543	925	925	925	925	0
201	20241205	160000	19832543	925	925	925	925	0
202	20241205	155900	19832543	925	925	925	925	0
203	20241205	155800	19832543	925	925	925	925	0
204	20241205	155700	19832543	925	925	925	925	0
205	20241205	155600	19832543	925	925	925	925	0
206	20241205	155500	19832543	925	925	925	925	0
207	20241205	155400	19832543	925	925	925	925	0
208	20241205	155300	19832543	925	925	925	925	0
209	20241205	155200	19832543	925	925	925	925	0
210	20241205	155100	19832543	925	925	925	925	0
211	20241205	155000	19832543	925	925	925	925	0
212	20241205	154900	19832543	925	925	925	925	459
213	20241205	154800	19832543	925	925	925	925	0
214	20241205	154700	19832543	925	925	925	925	0
215	20241205	154600	19832543	925	925	925	925	0
216	20241205	154500	19832543	925	925	925	925	0
217	20241205	154400	19832543	925	925	925	925	0
218	20241205	154300	19832543	925	925	925	925	0
219	20241205	154200	19832543	925	925	925	925	0
220	20241205	154100	19832543	925	925	925	925	0
221	20241205	154000	19832543	925	925	925	925	0
222	20241205	153900	19832543	925	925	925	925	0
223	20241205	153800	19832543	925	925	925	925	0
224	20241205	153700	19832543	925	925	925	925	0
225	20241205	153600	19832543	925	925	925	925	0
226	20241205	153500	19832543	925	925	925	925	0
227	20241205	153400	19832543	925	925	925	925	0
228	20241205	153300	19832543	925	925	925	925	0
229	20241205	153200	19832543	925	925	925	925	0
230	20241205	153100	19832543	925	925	925	925	0
231	20241205	153000	19832543	925	925	925	925	459
232	20241205	152900	19407968	925	925	925	925	0
233	20241205	152800	19407968	925	925	925	925	0
234	20241205	152700	19407968	925	925	925	925	0
235	20241205	152600	19407968	925	925	925	925	0
236	20241205	152500	19407968	925	925	925	925	0
237	20241205	152400	19407968	925	925	925	925	0
238	20241205	152300	19407968	925	925	925	925	0
239	20241205	152200	19407968	925	925	925	925	0
240	20241205	152100	19407968	925	925	925	925	0
241	20241205	152000	19407968	925	925	925	925	0
242	20241205	151900	19407968	925	925	925	925	0
243	20241205	151800	19407968	925	925	925	925	0
244	20241205	151700	19407968	925	925	925	925	0
245	20241205	151600	19407968	925	925	925	925	0
246	20241205	151500	19407968	925	925	925	925	0
247	20241205	151400	19407968	925	925	925	925	0
248	20241205	151300	19407968	925	925	925	925	0
249	20241205	151200	19407968	925	925	925	925	0
250	20241205	151100	19407968	925	925	925	925	0
251	20241205	151000	19407968	925	925	925	925	0
252	20241205	150900	19407968	925	925	925	925	0
253	20241205	150800	19407968	925	925	925	925	0
254	20241205	150700	19407968	925	925	925	925	0
255	20241205	150600	19407968	925	925	925	925	0
256	20241205	150500	19407968	925	925	925	925	0
257	20241205	150400	19407968	925	925	925	925	0
258	20241205	150300	19407968	925	925	925	925	0
259	20241205	150200	19407968	925	925	925	925	0
260	20241205	150100	19407968	925	925	925	925	0
261	20241205	150000	19407968	925	925	925	925	10
262	20241205	145900	19398718	925	925	925	925	0
263	20241205	145800	19398718	925	925	925	925	200
264	20241205	145700	19213718	925	925	925	925	0
265	20241205	145600	19213718	925	926	926	925	216
266	20241205	145500	19013818	925	925	925	925	0
267	20241205	145400	19013818	925	927	927	925	319
268	20241205	145300	18718204	927	927	927	927	213
269	20241205	145200	18520753	927	927	927	927	0
270	20241205	145100	18520753	927	927	927	927	0
271	20241205	145000	18520753	927	930	930	927	219
272	20241205	144900	18317538	930	930	930	930	15
273	20241205	144800	18303588	930	930	930	930	219
274	20241205	144700	18099918	930	930	930	930	491
275	20241205	144600	17643288	930	930	930	930	0
276	20241205	144500	17643288	930	930	930	930	1
277	20241205	144400	17642358	933	933	933	933	0
278	20241205	144300	17642358	933	933	933	933	4
279	20241205	144200	17638626	931	931	931	931	1
280	20241205	144100	17637695	933	933	933	933	0
281	20241205	144000	17637695	933	933	933	933	0
282	20241205	143900	17637695	933	933	933	933	1
283	20241205	143800	17636762	930	930	930	930	0
284	20241205	143700	17636762	930	930	930	930	0
285	20241205	143600	17636762	930	930	930	930	0
286	20241205	143500	17636762	930	930	930	930	160
287	20241205	143400	17487962	930	932	932	930	28
288	20241205	143300	17461900	933	933	933	933	0
289	20241205	143200	17461900	933	933	933	933	0
290	20241205	143100	17461900	933	933	933	933	0
291	20241205	143000	17461900	933	933	933	933	0
292	20241205	142900	17461900	933	933	933	933	0
293	20241205	142800	17461900	933	933	933	933	0
294	20241205	142700	17461900	933	933	933	933	0
295	20241205	142600	17461900	933	933	933	933	0
296	20241205	142500	17461900	933	933	933	933	1
297	20241205	142400	17460967	935	935	935	935	0
298	20241205	142300	17460967	935	935	935	935	0
299	20241205	142200	17460967	935	935	935	935	0
300	20241205	142100	17460967	935	935	935	935	0
301	20241205	142000	17460967	935	935	935	935	0
302	20241205	141900	17460967	935	935	935	935	0
303	20241205	141800	17460967	935	935	935	935	0
304	20241205	141700	17460967	935	935	935	935	0
305	20241205	141600	17460967	935	935	935	935	0
306	20241205	141500	17460967	935	935	935	935	0
307	20241205	141400	17460967	935	935	935	935	0
308	20241205	141300	17460967	935	935	935	935	0
309	20241205	141200	17460967	935	935	935	935	0
310	20241205	141100	17460967	935	935	935	935	0
311	20241205	141000	17460967	935	935	935	935	0
312	20241205	140900	17460967	935	935	935	935	4
313	20241205	140800	17457227	935	935	935	935	0
314	20241205	140700	17457227	935	935	935	935	0
315	20241205	140600	17457227	935	935	935	935	0
316	20241205	140500	17457227	935	935	935	935	0
317	20241205	140400	17457227	935	935	935	935	0
318	20241205	140300	17457227	935	935	935	935	0
319	20241205	140200	17457227	935	935	935	935	0
320	20241205	140100	17457227	935	935	935	935	0
321	20241205	140000	17457227	935	935	935	935	0
322	20241205	135900	17457227	935	935	935	935	0
323	20241205	135800	17457227	935	935	935	935	0
324	20241205	135700	17457227	935	935	935	935	0
325	20241205	135600	17457227	935	935	935	935	0
326	20241205	135500	17457227	935	935	935	935	0
327	20241205	135400	17457227	935	935	935	935	0
328	20241205	135300	17457227	935	935	935	935	0
329	20241205	135200	17457227	935	935	935	935	0
330	20241205	135100	17457227	935	935	935	935	0
331	20241205	135000	17457227	935	935	935	935	0
332	20241205	134900	17457227	935	935	935	935	0
333	20241205	134800	17457227	935	935	935	935	0
334	20241205	134700	17457227	935	935	935	935	0
335	20241205	134600	17457227	935	935	935	935	0
336	20241205	134500	17457227	935	935	935	935	0
337	20241205	134400	17457227	935	935	935	935	0
338	20241205	134300	17457227	935	935	935	935	0
339	20241205	134200	17457227	935	935	935	935	0
340	20241205	134100	17457227	935	935	935	935	0
341	20241205	134000	17457227	935	935	935	935	0
342	20241205	133900	17457227	935	935	935	935	0
343	20241205	133800	17457227	935	935	935	935	1
344	20241205	133700	17456292	931	931	931	931	0
345	20241205	133600	17456292	931	931	931	931	0
346	20241205	133500	17456292	931	931	931	931	0
347	20241205	133400	17456292	931	931	931	931	0
348	20241205	133300	17456292	931	931	931	931	0
349	20241205	133200	17456292	931	931	931	931	0
350	20241205	133100	17456292	931	931	931	931	0
351	20241205	133000	17456292	931	931	931	931	151
352	20241205	132900	17315711	938	938	938	938	0
353	20241205	132800	17315711	938	938	938	938	0
354	20241205	132700	17315711	938	938	938	938	0
355	20241205	132600	17315711	938	938	938	938	0
356	20241205	132500	17315711	938	938	938	938	0
357	20241205	132400	17315711	938	938	938	938	0
358	20241205	132300	17315711	938	938	938	938	0
359	20241205	132200	17315711	938	938	938	938	0
360	20241205	132100	17315711	938	938	938	938	0
361	20241205	132000	17315711	938	938	938	938	1
362	20241205	131900	17314773	930	930	930	930	0
363	20241205	131800	17314773	930	930	930	930	0
364	20241205	131700	17314773	930	930	930	930	0
365	20241205	131600	17314773	930	930	930	930	0
366	20241205	131500	17314773	930	930	930	930	0
367	20241205	131400	17314773	930	931	931	930	1500
368	20241205	131300	15918582	932	932	932	932	0
369	20241205	131200	15918582	932	932	932	932	0
370	20241205	131100	15918582	932	932	932	932	0
371	20241205	131000	15918582	932	932	932	932	0
372	20241205	130900	15918582	932	932	932	932	0
373	20241205	130800	15918582	932	932	932	932	0
374	20241205	130700	15918582	932	932	932	932	0
375	20241205	130600	15918582	932	933	933	932	1001
376	20241205	130500	14985567	938	938	938	938	0
377	20241205	130400	14985567	938	938	938	938	0
378	20241205	130300	14985567	938	938	938	938	0
379	20241205	130200	14985567	938	938	938	938	0
380	20241205	130100	14985567	938	938	938	938	0
381	20241205	130000	14985567	938	938	938	938	0
382	20241205	125900	14985567	938	938	938	938	0
383	20241205	125800	14985567	938	938	938	938	0
384	20241205	125700	14985567	938	938	938	938	0
385	20241205	125600	14985567	938	938	938	938	0
386	20241205	125500	14985567	938	938	938	938	0
387	20241205	125400	14985567	938	938	938	938	0
388	20241205	125300	14985567	938	938	938	938	0
389	20241205	125200	14985567	938	938	938	938	0
390	20241205	125100	14985567	938	938	938	938	0
391	20241205	125000	14985567	938	938	938	938	0
392	20241205	124900	14985567	938	938	938	938	0
393	20241205	124800	14985567	938	938	938	938	0
394	20241205	124700	14985567	938	938	938	938	0
395	20241205	124600	14985567	938	938	938	938	0
396	20241205	124500	14985567	938	938	938	938	0
397	20241205	124400	14985567	938	938	938	938	0
398	20241205	124300	14985567	938	938	938	938	0
399	20241205	124200	14985567	938	938	938	938	0
400	20241205	124100	14985567	938	938	938	938	0
401	20241205	124000	14985567	938	938	938	938	0
402	20241205	123900	14985567	938	938	938	938	0
403	20241205	123800	14985567	938	938	938	938	0
404	20241205	123700	14985567	938	938	938	938	0
405	20241205	123600	14985567	938	938	938	938	0
406	20241205	123500	14985567	938	938	938	938	0
407	20241205	123400	14985567	938	938	938	938	0
408	20241205	123300	14985567	938	938	938	938	1
409	20241205	123200	14984629	938	938	938	938	0
410	20241205	123100	14984629	938	938	938	938	0
411	20241205	123000	14984629	938	938	938	938	0
412	20241205	122900	14984629	938	938	938	938	4
413	20241205	122800	14980877	933	933	933	933	0
414	20241205	122700	14980877	933	933	933	933	0
415	20241205	122600	14980877	933	933	933	933	0
416	20241205	122500	14980877	933	933	933	933	0
417	20241205	122400	14980877	933	933	933	933	0
418	20241205	122300	14980877	933	933	933	933	0
419	20241205	122200	14980877	933	933	933	933	0
420	20241205	122100	14980877	933	933	933	933	0
421	20241205	122000	14980877	933	933	933	933	0
422	20241205	121900	14980877	933	933	933	933	0
423	20241205	121800	14980877	933	933	933	933	0
424	20241205	121700	14980877	933	933	933	933	0
425	20241205	121600	14980877	933	933	933	933	0
426	20241205	121500	14980877	933	933	933	933	0
427	20241205	121400	14980877	933	933	933	933	0
428	20241205	121300	14980877	933	933	933	933	0
429	20241205	121200	14980877	933	933	933	933	0
430	20241205	121100	14980877	933	933	933	933	0
431	20241205	121000	14980877	933	933	933	933	232
432	20241205	120900	14764421	940	940	940	940	0
433	20241205	120800	14764421	940	940	940	940	0
434	20241205	120700	14764421	940	940	940	940	16
435	20241205	120600	14749381	939	939	939	939	0
436	20241205	120500	14749381	939	939	939	939	0
437	20241205	120400	14749381	939	939	939	939	0
438	20241205	120300	14749381	939	939	939	939	0
439	20241205	120200	14749381	939	939	939	939	0
440	20241205	120100	14749381	939	939	939	939	0
441	20241205	120000	14749381	939	939	939	939	0
442	20241205	115900	14749381	939	939	939	939	100
443	20241205	115800	14655481	940	940	940	940	0
444	20241205	115700	14655481	940	940	940	940	0
445	20241205	115600	14655481	940	940	940	940	0
446	20241205	115500	14655481	940	940	940	940	0
447	20241205	115400	14655481	940	940	940	940	0
448	20241205	115300	14655481	940	940	940	940	0
449	20241205	115200	14655481	940	940	940	940	0
450	20241205	115100	14655481	940	940	940	940	0
451	20241205	115000	14655481	940	940	940	940	0
452	20241205	114900	14655481	940	940	940	940	0
453	20241205	114800	14655481	940	940	940	940	30
454	20241205	114700	14627281	940	940	940	940	0
455	20241205	114600	14627281	940	940	940	940	0
456	20241205	114500	14627281	940	940	940	940	0
457	20241205	114400	14627281	940	940	940	940	0
458	20241205	114300	14627281	940	940	940	940	0
459	20241205	114200	14627281	940	940	940	940	0
460	20241205	114100	14627281	940	939	940	939	139
461	20241205	114000	14496692	939	939	939	939	0
462	20241205	113900	14496692	939	939	939	939	0
463	20241205	113800	14496692	939	939	939	939	0
464	20241205	113700	14496692	939	939	939	939	100
465	20241205	113600	14402792	940	940	940	940	0
466	20241205	113500	14402792	940	940	940	940	0
467	20241205	113400	14402792	940	940	940	940	0
468	20241205	113300	14402792	940	940	940	940	0
469	20241205	113200	14402792	940	940	940	940	0
470	20241205	113100	14402792	940	940	940	940	0
471	20241205	113000	14402792	940	940	940	940	0
472	20241205	112900	14402792	940	940	940	940	0
473	20241205	112800	14402792	940	940	940	940	0
474	20241205	112700	14402792	940	940	940	940	0
475	20241205	112600	14402792	940	940	940	940	0
476	20241205	112500	14402792	940	940	940	940	0
477	20241205	112400	14402792	940	940	940	940	0
478	20241205	112300	14402792	940	940	940	940	32
479	20241205	112200	14372712	940	940	940	940	0
480	20241205	112100	14372712	940	940	940	940	0
481	20241205	112000	14372712	940	940	940	940	0
482	20241205	111900	14372712	940	940	940	940	0
483	20241205	111800	14372712	940	940	940	940	0
484	20241205	111700	14372712	940	940	940	940	0
485	20241205	111600	14372712	940	940	940	940	0
486	20241205	111500	14372712	940	940	940	940	0
487	20241205	111400	14372712	940	940	940	940	0
488	20241205	111300	14372712	940	940	940	940	0
489	20241205	111200	14372712	940	940	940	940	0
490	20241205	111100	14372712	940	940	940	940	1
491	20241205	111000	14371772	939	939	939	939	13
492	20241205	110900	14359565	939	939	939	939	0
493	20241205	110800	14359565	939	939	939	939	0
494	20241205	110700	14359565	939	939	939	939	0
495	20241205	110600	14359565	939	939	939	939	0
496	20241205	110500	14359565	939	939	939	939	0
497	20241205	110400	14359565	939	939	939	939	0
498	20241205	110300	14359565	939	939	939	939	0
499	20241205	110200	14359565	939	939	939	939	0
500	20241205	110100	14359565	939	939	939	939	0
501	20241205	110000	14359565	939	939	939	939	0
502	20241205	105900	14359565	939	939	939	939	0
503	20241205	105800	14359565	939	939	939	939	0
504	20241205	105700	14359565	939	939	939	939	0
505	20241205	105600	14359565	939	939	939	939	0
506	20241205	105500	14359565	939	939	939	939	0
507	20241205	105400	14359565	939	939	939	939	0
508	20241205	105300	14359565	939	939	939	939	0
509	20241205	105200	14359565	939	939	939	939	0
510	20241205	105100	14359565	939	939	939	939	0
511	20241205	105000	14359565	939	939	939	939	0
512	20241205	104900	14359565	939	939	939	939	0
513	20241205	104800	14359565	939	939	939	939	0
514	20241205	104700	14359565	939	939	939	939	0
515	20241205	104600	14359565	939	939	939	939	0
516	20241205	104500	14359565	939	939	939	939	0
517	20241205	104400	14359565	939	939	939	939	0
518	20241205	104300	14359565	939	939	939	939	14
519	20241205	104200	14346419	938	938	938	938	1
520	20241205	104100	14345481	933	933	933	933	0
521	20241205	104000	14345481	933	933	933	933	0
522	20241205	103900	14345481	933	933	933	933	0
523	20241205	103800	14345481	933	933	933	933	0
524	20241205	103700	14345481	933	933	933	933	1
525	20241205	103600	14344548	931	931	931	931	0
526	20241205	103500	14344548	931	934	934	931	1957
527	20241205	103400	12520079	933	933	933	933	0
528	20241205	103300	12520079	933	935	935	933	267
529	20241205	103200	12270578	940	940	940	940	0
530	20241205	103100	12270578	940	940	940	940	0
531	20241205	103000	12270578	940	940	940	940	0
532	20241205	102900	12270578	940	940	940	940	0
533	20241205	102800	12270578	940	940	940	940	0
534	20241205	102700	12270578	940	940	940	940	0
535	20241205	102600	12270578	940	940	940	940	0
536	20241205	102500	12270578	940	940	940	940	0
537	20241205	102400	12270578	940	940	940	940	500
538	20241205	102300	11800578	935	935	935	935	0
539	20241205	102200	11800578	935	935	935	935	0
540	20241205	102100	11800578	935	935	935	935	0
541	20241205	102000	11800578	935	935	935	935	0
542	20241205	101900	11800578	935	935	935	935	6
543	20241205	101800	11794968	935	936	936	935	700
544	20241205	101700	11140445	940	940	940	940	0
545	20241205	101600	11140445	940	940	940	940	0
546	20241205	101500	11140445	940	940	940	940	0
547	20241205	101400	11140445	940	940	940	940	0
548	20241205	101300	11140445	940	940	940	940	0
549	20241205	101200	11140445	940	940	940	940	10
550	20241205	101100	11131045	936	936	936	936	0
551	20241205	101000	11131045	936	936	936	936	0
552	20241205	100900	11131045	936	936	936	936	0
553	20241205	100800	11131045	936	936	936	936	0
554	20241205	100700	11131045	936	936	936	936	0
555	20241205	100600	11131045	936	936	936	936	0
556	20241205	100500	11131045	936	936	936	936	31
557	20241205	100400	11102029	936	936	936	936	0
558	20241205	100300	11102029	936	936	936	936	0
559	20241205	100200	11102029	936	936	936	935	246
560	20241205	100100	10871895	940	940	940	940	0
561	20241205	100000	10871895	940	940	940	940	0
562	20241205	095900	10871895	940	940	940	940	0
563	20241205	095800	10871895	940	940	940	940	0
564	20241205	095700	10871895	940	940	940	940	0
565	20241205	095600	10871895	940	940	940	940	0
566	20241205	095500	10871895	940	940	940	940	0
567	20241205	095400	10871895	940	940	940	940	0
568	20241205	095300	10871895	940	940	940	940	0
569	20241205	095200	10871895	940	940	940	940	6
570	20241205	095100	10866255	940	940	940	940	2
571	20241205	095000	10864375	940	940	940	940	200
572	20241205	094900	10676375	940	940	940	940	259
573	20241205	094800	10432915	939	939	939	939	647
574	20241205	094700	9825382	939	939	939	939	0
575	20241205	094600	9825382	939	939	939	939	3
576	20241205	094500	9822565	937	937	937	937	1051
577	20241205	094400	8837778	937	937	937	937	0
578	20241205	094300	8837778	937	937	937	937	0
579	20241205	094200	8837778	937	937	937	937	2
580	20241205	094100	8835904	937	937	937	937	1
581	20241205	094000	8834967	935	935	935	935	0
582	20241205	093900	8834967	935	935	935	935	0
583	20241205	093800	8834967	935	935	935	935	0
584	20241205	093700	8834967	935	935	935	935	0
585	20241205	093600	8834967	935	935	935	935	0
586	20241205	093500	8834967	935	935	935	935	164
587	20241205	093400	8681627	939	939	939	939	1
588	20241205	093300	8680688	932	933	933	932	1000
589	20241205	093200	7748588	932	935	935	932	3500
590	20241205	093100	4484308	942	942	942	942	0
591	20241205	093000	4484308	942	944	944	942	15
592	20241205	092900	4470158	936	936	936	936	0
593	20241205	092800	4470158	936	936	936	936	0
594	20241205	092700	4470158	936	935	936	935	504
595	20241205	092600	3998418	935	935	935	935	539
596	20241205	092500	3494453	935	935	935	935	0
597	20241205	092400	3494453	935	935	935	935	28
598	20241205	092300	3468273	935	935	935	935	0
599	20241205	092200	3468273	935	935	935	935	0
600	20241205	092100	3468273	935	936	936	935	1251
601	20241205	092000	2298461	935	935	935	935	0
602	20241205	091900	2298461	935	935	935	935	0
603	20241205	091800	2298461	935	935	935	935	0
604	20241205	091700	2298461	935	935	935	935	30
605	20241205	091600	2270411	935	935	935	935	0
606	20241205	091500	2270411	935	936	936	935	975
607	20241205	091400	1358751	933	933	933	933	0
608	20241205	091300	1358751	933	933	933	933	0
609	20241205	091200	1358751	933	933	933	933	0
610	20241205	091100	1358751	933	933	933	933	0
611	20241205	091000	1358751	933	933	933	933	0
612	20241205	090900	1358751	933	933	933	933	1
613	20241205	090800	1357818	934	934	934	933	138
614	20241205	090700	1228933	957	957	957	957	0
615	20241205	090600	1228933	957	957	957	957	0
616	20241205	090500	1228933	957	957	957	957	75
617	20241205	090400	1157158	958	958	958	958	0
618	20241205	090300	1157158	958	958	958	958	21
619	20241205	090200	1137040	932	932	932	932	0
620	20241205	090100	1137040	932	932	932	932	0
621	20241205	090000	1137040	932	932	932	932	1220