KissMeData/013720/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	185900	107824493	924	924	924	924	2696
3	20241213	185800	107824493	924	924	924	924	0
4	20241213	185700	107824493	924	924	924	924	0
5	20241213	185600	107824493	924	924	924	924	0
6	20241213	185500	107824493	924	924	924	924	0
7	20241213	185400	107824493	924	924	924	924	0
8	20241213	185300	107824493	924	924	924	924	0
9	20241213	185200	107824493	924	924	924	924	0
10	20241213	185100	107824493	924	924	924	924	0
11	20241213	185000	107824493	924	924	924	924	0
12	20241213	184900	107824493	924	924	924	924	0
13	20241213	184800	107824493	924	924	924	924	0
14	20241213	184700	107824493	924	924	924	924	0
15	20241213	184600	107824493	924	924	924	924	0
16	20241213	184500	107824493	924	924	924	924	0
17	20241213	184400	107824493	924	924	924	924	0
18	20241213	184300	107824493	924	924	924	924	0
19	20241213	184200	107824493	924	924	924	924	0
20	20241213	184100	107824493	924	924	924	924	0
21	20241213	184000	107824493	924	924	924	924	0
22	20241213	183900	107824493	924	924	924	924	0
23	20241213	183800	107824493	924	924	924	924	0
24	20241213	183700	107824493	924	924	924	924	0
25	20241213	183600	107824493	924	924	924	924	0
26	20241213	183500	107824493	924	924	924	924	0
27	20241213	183400	107824493	924	924	924	924	0
28	20241213	183300	107824493	924	924	924	924	0
29	20241213	183200	107824493	924	924	924	924	0
30	20241213	183100	107824493	924	924	924	924	0
31	20241213	183000	107824493	924	924	924	924	0
32	20241213	182900	107824493	924	924	924	924	2696
33	20241213	182800	107824493	924	924	924	924	0
34	20241213	182700	107824493	924	924	924	924	0
35	20241213	182600	107824493	924	924	924	924	0
36	20241213	182500	107824493	924	924	924	924	0
37	20241213	182400	107824493	924	924	924	924	0
38	20241213	182300	107824493	924	924	924	924	0
39	20241213	182200	107824493	924	924	924	924	0
40	20241213	182100	107824493	924	924	924	924	0
41	20241213	182000	107824493	924	924	924	924	0
42	20241213	181900	107824493	924	924	924	924	0
43	20241213	181800	107824493	924	924	924	924	0
44	20241213	181700	107824493	924	924	924	924	0
45	20241213	181600	107824493	924	924	924	924	0
46	20241213	181500	107824493	924	924	924	924	0
47	20241213	181400	107824493	924	924	924	924	0
48	20241213	181300	107824493	924	924	924	924	0
49	20241213	181200	107824493	924	924	924	924	0
50	20241213	181100	107824493	924	924	924	924	0
51	20241213	181000	107824493	924	924	924	924	0
52	20241213	180900	107824493	924	924	924	924	0
53	20241213	180800	107824493	924	924	924	924	0
54	20241213	180700	107824493	924	924	924	924	0
55	20241213	180600	107824493	924	924	924	924	0
56	20241213	180500	107824493	924	924	924	924	0
57	20241213	180400	107824493	924	924	924	924	0
58	20241213	180300	107824493	924	924	924	924	0
59	20241213	180200	107824493	924	924	924	924	0
60	20241213	180100	107824493	924	924	924	924	0
61	20241213	180000	107824493	924	924	924	924	0
62	20241213	175900	107824493	924	924	924	924	2696
63	20241213	175800	107824493	924	924	924	924	0
64	20241213	175700	107824493	924	924	924	924	0
65	20241213	175600	107824493	924	924	924	924	0
66	20241213	175500	107824493	924	924	924	924	0
67	20241213	175400	107824493	924	924	924	924	0
68	20241213	175300	107824493	924	924	924	924	0
69	20241213	175200	107824493	924	924	924	924	0
70	20241213	175100	107824493	924	924	924	924	0
71	20241213	175000	107824493	924	924	924	924	0
72	20241213	174900	107824493	924	924	924	924	0
73	20241213	174800	107824493	924	924	924	924	0
74	20241213	174700	107824493	924	924	924	924	0
75	20241213	174600	107824493	924	924	924	924	0
76	20241213	174500	107824493	924	924	924	924	0
77	20241213	174400	107824493	924	924	924	924	0
78	20241213	174300	107824493	924	924	924	924	0
79	20241213	174200	107824493	924	924	924	924	0
80	20241213	174100	107824493	924	924	924	924	0
81	20241213	174000	107824493	924	924	924	924	0
82	20241213	173900	107824493	924	924	924	924	0
83	20241213	173800	107824493	924	924	924	924	0
84	20241213	173700	107824493	924	924	924	924	0
85	20241213	173600	107824493	924	924	924	924	0
86	20241213	173500	107824493	924	924	924	924	0
87	20241213	173400	107824493	924	924	924	924	0
88	20241213	173300	107824493	924	924	924	924	0
89	20241213	173200	107824493	924	924	924	924	0
90	20241213	173100	107824493	924	924	924	924	0
91	20241213	173000	107824493	924	924	924	924	0
92	20241213	172900	107824493	924	924	924	924	2696
93	20241213	172800	107824493	924	924	924	924	0
94	20241213	172700	107824493	924	924	924	924	0
95	20241213	172600	107824493	924	924	924	924	0
96	20241213	172500	107824493	924	924	924	924	0
97	20241213	172400	107824493	924	924	924	924	0
98	20241213	172300	107824493	924	924	924	924	0
99	20241213	172200	107824493	924	924	924	924	0
100	20241213	172100	107824493	924	924	924	924	0
101	20241213	172000	107824493	924	924	924	924	0
102	20241213	171900	107824493	924	924	924	924	0
103	20241213	171800	107824493	924	924	924	924	0
104	20241213	171700	107824493	924	924	924	924	0
105	20241213	171600	107824493	924	924	924	924	0
106	20241213	171500	107824493	924	924	924	924	0
107	20241213	171400	107824493	924	924	924	924	0
108	20241213	171300	107824493	924	924	924	924	0
109	20241213	171200	107824493	924	924	924	924	0
110	20241213	171100	107824493	924	924	924	924	0
111	20241213	171000	107824493	924	924	924	924	0
112	20241213	170900	107824493	924	924	924	924	0
113	20241213	170800	107824493	924	924	924	924	0
114	20241213	170700	107824493	924	924	924	924	0
115	20241213	170600	107824493	924	924	924	924	0
116	20241213	170500	107824493	924	924	924	924	0
117	20241213	170400	107824493	924	924	924	924	0
118	20241213	170300	107824493	924	924	924	924	0
119	20241213	170200	107824493	924	924	924	924	0
120	20241213	170100	107824493	924	924	924	924	0
121	20241213	170000	107824493	924	924	924	924	0
122	20241213	165900	107824493	924	924	924	924	2696
123	20241213	165800	107824493	924	924	924	924	0
124	20241213	165700	107824493	924	924	924	924	0
125	20241213	165600	107824493	924	924	924	924	0
126	20241213	165500	107824493	924	924	924	924	0
127	20241213	165400	107824493	924	924	924	924	0
128	20241213	165300	107824493	924	924	924	924	0
129	20241213	165200	107824493	924	924	924	924	0
130	20241213	165100	107824493	924	924	924	924	0
131	20241213	165000	107824493	924	924	924	924	0
132	20241213	164900	107824493	924	924	924	924	0
133	20241213	164800	107824493	924	924	924	924	0
134	20241213	164700	107824493	924	924	924	924	0
135	20241213	164600	107824493	924	924	924	924	0
136	20241213	164500	107824493	924	924	924	924	0
137	20241213	164400	107824493	924	924	924	924	0
138	20241213	164300	107824493	924	924	924	924	0
139	20241213	164200	107824493	924	924	924	924	0
140	20241213	164100	107824493	924	924	924	924	0
141	20241213	164000	107824493	924	924	924	924	0
142	20241213	163900	107824493	924	924	924	924	0
143	20241213	163800	107824493	924	924	924	924	0
144	20241213	163700	107824493	924	924	924	924	0
145	20241213	163600	107824493	924	924	924	924	0
146	20241213	163500	107824493	924	924	924	924	0
147	20241213	163400	107824493	924	924	924	924	0
148	20241213	163300	107824493	924	924	924	924	0
149	20241213	163200	107824493	924	924	924	924	0
150	20241213	163100	107824493	924	924	924	924	0
151	20241213	163000	107824493	924	924	924	924	0
152	20241213	162900	107824493	924	924	924	924	2696
153	20241213	162800	107824493	924	924	924	924	0
154	20241213	162700	107824493	924	924	924	924	0
155	20241213	162600	107824493	924	924	924	924	0
156	20241213	162500	107824493	924	924	924	924	0
157	20241213	162400	107824493	924	924	924	924	0
158	20241213	162300	107824493	924	924	924	924	0
159	20241213	162200	107824493	924	924	924	924	0
160	20241213	162100	107824493	924	924	924	924	0
161	20241213	162000	107824493	924	924	924	924	0
162	20241213	161900	107824493	924	924	924	924	0
163	20241213	161800	107824493	924	924	924	924	0
164	20241213	161700	107824493	924	924	924	924	0
165	20241213	161600	107824493	924	924	924	924	0
166	20241213	161500	107824493	924	924	924	924	0
167	20241213	161400	107824493	924	924	924	924	0
168	20241213	161300	107824493	924	924	924	924	0
169	20241213	161200	107824493	924	924	924	924	0
170	20241213	161100	107824493	924	924	924	924	0
171	20241213	161000	107824493	924	924	924	924	0
172	20241213	160900	107824493	924	924	924	924	0
173	20241213	160800	107824493	924	924	924	924	0
174	20241213	160700	107824493	924	924	924	924	0
175	20241213	160600	107824493	924	924	924	924	0
176	20241213	160500	107824493	924	924	924	924	0
177	20241213	160400	107824493	924	924	924	924	0
178	20241213	160300	107824493	924	924	924	924	0
179	20241213	160200	107824493	924	924	924	924	0
180	20241213	160100	107824493	924	924	924	924	0
181	20241213	160000	107824493	924	924	924	924	0
182	20241213	155900	107824493	924	924	924	924	2696
183	20241213	155800	107824493	924	924	924	924	0
184	20241213	155700	107824493	924	924	924	924	0
185	20241213	155600	107824493	924	924	924	924	0
186	20241213	155500	107824493	924	924	924	924	0
187	20241213	155400	107824493	924	924	924	924	0
188	20241213	155300	107824493	924	924	924	924	0
189	20241213	155200	107824493	924	924	924	924	0
190	20241213	155100	107824493	924	924	924	924	0
191	20241213	155000	107824493	924	924	924	924	0
192	20241213	154900	107824493	924	924	924	924	0
193	20241213	154800	107824493	924	924	924	924	0
194	20241213	154700	107824493	924	924	924	924	0
195	20241213	154600	107824493	924	924	924	924	0
196	20241213	154500	107824493	924	924	924	924	0
197	20241213	154400	107824493	924	924	924	924	0
198	20241213	154300	107824493	924	924	924	924	0
199	20241213	154200	107824493	924	924	924	924	0
200	20241213	154100	107824493	924	924	924	924	0
201	20241213	154000	107824493	924	924	924	924	0
202	20241213	153900	107824493	924	924	924	924	0
203	20241213	153800	107824493	924	924	924	924	0
204	20241213	153700	107824493	924	924	924	924	0
205	20241213	153600	107824493	924	924	924	924	0
206	20241213	153500	107824493	924	924	924	924	0
207	20241213	153400	107824493	924	924	924	924	0
208	20241213	153300	107824493	924	924	924	924	0
209	20241213	153200	107824493	924	924	924	924	0
210	20241213	153100	107824493	924	924	924	924	0
211	20241213	153000	107824493	924	924	924	924	2696
212	20241213	152900	105333389	924	924	924	924	0
213	20241213	152800	105333389	924	924	924	924	0
214	20241213	152700	105333389	924	924	924	924	0
215	20241213	152600	105333389	924	924	924	924	0
216	20241213	152500	105333389	924	924	924	924	0
217	20241213	152400	105333389	924	924	924	924	0
218	20241213	152300	105333389	924	924	924	924	0
219	20241213	152200	105333389	924	924	924	924	0
220	20241213	152100	105333389	924	924	924	924	0
221	20241213	152000	105333389	924	924	924	924	0
222	20241213	151900	105333389	924	924	924	924	10
223	20241213	151800	105324149	924	924	924	924	61
224	20241213	151700	105267785	925	925	925	925	1011
225	20241213	151600	104332610	925	923	925	922	6788
226	20241213	151500	98067131	923	924	924	923	5000
227	20241213	151400	93452121	925	924	925	924	101
228	20241213	151300	93358796	925	923	925	923	1727
229	20241213	151200	91764293	925	925	925	925	0
230	20241213	151100	91764293	925	925	925	925	110
231	20241213	151000	91662543	925	925	925	925	31
232	20241213	150900	91633868	925	925	925	925	0
233	20241213	150800	91633868	925	925	925	925	110
234	20241213	150700	91532118	925	925	925	925	0
235	20241213	150600	91532118	925	925	925	922	104
236	20241213	150500	91435927	925	925	925	925	26
237	20241213	150400	91411877	925	925	925	925	0
238	20241213	150300	91411877	925	925	925	925	0
239	20241213	150200	91411877	925	924	925	924	301
240	20241213	150100	91133752	925	925	925	925	0
241	20241213	150000	91133752	925	925	925	925	500
242	20241213	145900	90671252	925	925	925	920	1070
243	20241213	145800	89681752	925	925	925	925	425
244	20241213	145700	89288627	925	924	925	924	106
245	20241213	145600	89190642	924	924	924	924	0
246	20241213	145500	89190642	924	924	924	924	0
247	20241213	145400	89190642	924	924	924	924	100
248	20241213	145300	89098242	924	924	924	924	0
249	20241213	145200	89098242	924	924	924	924	10
250	20241213	145100	89089002	925	925	925	925	617
251	20241213	145000	88518277	925	925	925	925	0
252	20241213	144900	88518277	925	925	925	925	1000
253	20241213	144800	87593277	925	925	925	925	1
254	20241213	144700	87592352	923	924	925	923	115
255	20241213	144600	87486028	924	924	924	924	93
256	20241213	144500	87400096	924	924	924	924	0
257	20241213	144400	87400096	924	924	924	924	0
258	20241213	144300	87400096	924	922	924	922	88
259	20241213	144200	87318908	922	920	922	920	1353
260	20241213	144100	86074146	920	920	920	920	0
261	20241213	144000	86074146	920	920	920	920	0
262	20241213	143900	86074146	920	920	920	920	1248
263	20241213	143800	84925986	920	920	920	920	116
264	20241213	143700	84819266	920	920	920	920	0
265	20241213	143600	84819266	920	920	920	920	103
266	20241213	143500	84724506	920	920	920	920	0
267	20241213	143400	84724506	920	920	920	920	0
268	20241213	143300	84724506	920	920	920	920	111
269	20241213	143200	84622386	920	920	920	920	0
270	20241213	143100	84622386	920	920	920	920	0
271	20241213	143000	84622386	920	920	920	920	0
272	20241213	142900	84622386	920	920	920	920	0
273	20241213	142800	84622386	920	920	920	920	106
274	20241213	142700	84524866	918	918	918	918	193
275	20241213	142600	84347692	918	918	918	918	0
276	20241213	142500	84347692	918	918	918	918	0
277	20241213	142400	84347692	918	918	918	918	1
278	20241213	142300	84346774	917	917	917	917	0
279	20241213	142200	84346774	917	917	917	917	31
280	20241213	142100	84318347	918	917	918	917	187
281	20241213	142000	84146867	918	918	918	918	205
282	20241213	141900	83958677	920	920	920	920	0
283	20241213	141800	83958677	920	920	920	920	101
284	20241213	141700	83865757	920	920	920	920	0
285	20241213	141600	83865757	920	920	920	920	0
286	20241213	141500	83865757	920	920	920	920	2
287	20241213	141400	83863917	920	920	920	920	4
288	20241213	141300	83860237	920	920	920	920	2
289	20241213	141200	83858397	920	920	920	920	3
290	20241213	141100	83855637	920	920	920	920	2
291	20241213	141000	83853797	918	918	918	918	500
292	20241213	140900	83394797	920	920	920	920	105
293	20241213	140800	83298197	920	920	920	920	0
294	20241213	140700	83298197	920	920	920	920	0
295	20241213	140600	83298197	920	920	920	920	0
296	20241213	140500	83298197	920	920	920	920	1
297	20241213	140400	83297277	919	919	919	919	143
298	20241213	140300	83165860	918	919	919	918	3
299	20241213	140200	83163104	919	919	919	919	0
300	20241213	140100	83163104	919	919	919	919	0
301	20241213	140000	83163104	919	919	919	919	0
302	20241213	135900	83163104	919	919	919	919	281
303	20241213	135800	82904865	919	919	919	919	280
304	20241213	135700	82647545	921	921	921	921	0
305	20241213	135600	82647545	921	921	921	921	0
306	20241213	135500	82647545	921	921	921	921	0
307	20241213	135400	82647545	921	921	921	921	0
308	20241213	135300	82647545	921	921	921	921	0
309	20241213	135200	82647545	921	921	921	921	1
310	20241213	135100	82646624	918	918	918	918	200
311	20241213	135000	82463024	918	918	918	918	2
312	20241213	134900	82461188	921	921	921	921	0
313	20241213	134800	82461188	921	921	921	919	1836
314	20241213	134700	80771745	922	922	922	922	0
315	20241213	134600	80771745	922	922	922	922	0
316	20241213	134500	80771745	922	922	922	922	0
317	20241213	134400	80771745	922	922	922	922	0
318	20241213	134300	80771745	922	922	922	922	162
319	20241213	134200	80622381	923	923	923	923	118
320	20241213	134100	80513467	923	923	923	923	0
321	20241213	134000	80513467	923	923	923	923	318
322	20241213	133900	80219953	922	922	922	922	0
323	20241213	133800	80219953	922	922	922	922	0
324	20241213	133700	80219953	922	922	922	922	0
325	20241213	133600	80219953	922	922	922	922	280
326	20241213	133500	79961793	922	922	922	922	31
327	20241213	133400	79933211	923	923	923	923	2
328	20241213	133300	79931365	923	923	923	923	0
329	20241213	133200	79931365	923	924	924	923	181
330	20241213	133100	79764301	923	923	923	923	218
331	20241213	133000	79563087	923	923	923	923	0
332	20241213	132900	79563087	923	923	923	923	0
333	20241213	132800	79563087	923	923	923	923	0
334	20241213	132700	79563087	923	923	923	923	0
335	20241213	132600	79563087	923	923	923	923	109
336	20241213	132500	79462480	922	922	922	922	0
337	20241213	132400	79462480	922	922	922	922	0
338	20241213	132300	79462480	922	922	922	922	0
339	20241213	132200	79462480	922	922	922	922	5
340	20241213	132100	79457870	923	923	923	923	0
341	20241213	132000	79457870	923	922	923	922	156
342	20241213	131900	79313932	923	923	923	923	0
343	20241213	131800	79313932	923	923	923	923	0
344	20241213	131700	79313932	923	923	923	923	0
345	20241213	131600	79313932	923	923	923	923	0
346	20241213	131500	79313932	923	923	923	923	0
347	20241213	131400	79313932	923	923	923	923	18
348	20241213	131300	79297318	923	923	923	923	50
349	20241213	131200	79251168	924	924	924	924	0
350	20241213	131100	79251168	924	924	924	924	0
351	20241213	131000	79251168	924	924	924	924	0
352	20241213	130900	79251168	924	924	924	924	45
353	20241213	130800	79209588	924	924	924	924	1
354	20241213	130700	79208664	922	923	924	922	404
355	20241213	130600	78835669	924	923	924	923	1049
356	20241213	130500	77867342	923	924	924	922	1085
357	20241213	130400	76865487	923	925	925	923	857
358	20241213	130300	76073408	925	925	925	925	160
359	20241213	130200	75925408	925	925	925	925	156
360	20241213	130100	75781108	926	926	926	926	300
361	20241213	130000	75503308	927	926	927	926	718
362	20241213	125900	74838324	926	926	926	926	0
363	20241213	125800	74838324	926	926	926	926	108
364	20241213	125700	74738316	926	926	926	926	1395
365	20241213	125600	73446546	925	925	925	925	0
366	20241213	125500	73446546	925	925	925	925	0
367	20241213	125400	73446546	925	925	925	925	0
368	20241213	125300	73446546	925	925	925	925	0
369	20241213	125200	73446546	925	925	925	925	200
370	20241213	125100	73261546	926	926	926	926	2
371	20241213	125000	73259694	925	925	925	925	1916
372	20241213	124900	71487394	925	925	925	925	0
373	20241213	124800	71487394	925	925	925	925	84
374	20241213	124700	71409694	925	925	925	925	416
375	20241213	124600	71024894	925	925	925	925	0
376	20241213	124500	71024894	925	925	925	925	25
377	20241213	124400	71001769	925	925	925	925	0
378	20241213	124300	71001769	925	925	925	925	400
379	20241213	124200	70631769	925	925	925	925	21
380	20241213	124100	70612344	926	926	926	926	103
381	20241213	124000	70516966	925	924	925	924	201
382	20241213	123900	70331042	925	924	925	924	700
383	20241213	123800	69683942	924	924	924	924	500
384	20241213	123700	69221942	924	924	924	924	300
385	20241213	123600	68944742	921	921	921	921	313
386	20241213	123500	68656469	921	921	921	921	400
387	20241213	123400	68288069	921	921	921	921	253
388	20241213	123300	68055056	921	921	921	921	200
389	20241213	123200	67870856	921	921	921	921	106
390	20241213	123100	67773230	921	921	921	921	54
391	20241213	123000	67723496	921	921	921	920	237
392	20241213	122900	67505256	920	921	921	920	317
393	20241213	122800	67213516	923	923	923	923	0
394	20241213	122700	67213516	923	923	923	923	1
395	20241213	122600	67212593	919	919	919	919	130
396	20241213	122500	67093123	920	920	920	920	1
397	20241213	122400	67092203	924	924	924	924	0
398	20241213	122300	67092203	924	924	924	924	100
399	20241213	122200	66999803	924	924	924	924	0
400	20241213	122100	66999803	924	924	924	924	0
401	20241213	122000	66999803	924	924	924	924	0
402	20241213	121900	66999803	924	924	924	924	0
403	20241213	121800	66999803	924	924	924	924	0
404	20241213	121700	66999803	924	924	924	924	119
405	20241213	121600	66889847	924	924	924	924	0
406	20241213	121500	66889847	924	924	924	924	0
407	20241213	121400	66889847	924	924	924	924	0
408	20241213	121300	66889847	924	924	924	924	0
409	20241213	121200	66889847	924	924	924	924	1
410	20241213	121100	66888923	917	917	917	917	23
411	20241213	121000	66867832	916	918	918	916	502
412	20241213	120900	66407517	918	918	918	918	0
413	20241213	120800	66407517	918	918	918	918	7
414	20241213	120700	66401091	920	924	924	920	120
415	20241213	120600	66290571	924	924	924	924	22
416	20241213	120500	66270243	924	924	924	924	0
417	20241213	120400	66270243	924	924	924	924	506
418	20241213	120300	65802699	924	924	924	924	0
419	20241213	120200	65802699	924	924	924	924	2
420	20241213	120100	65800851	924	924	924	924	1
421	20241213	120000	65799927	926	926	926	926	0
422	20241213	115900	65799927	926	922	928	921	3740
423	20241213	115800	62351654	927	928	928	927	112
424	20241213	115700	62247720	928	928	928	928	0
425	20241213	115600	62247720	928	923	928	923	20000
426	20241213	115500	43699154	923	915	923	915	19
427	20241213	115400	43681761	919	919	919	919	139
428	20241213	115300	43554020	927	927	927	927	0
429	20241213	115200	43554020	927	927	927	927	0
430	20241213	115100	43554020	927	927	927	927	0
431	20241213	115000	43554020	927	927	927	927	1
432	20241213	114900	43553093	928	928	928	928	1
433	20241213	114800	43552165	919	919	919	919	0
434	20241213	114700	43552165	919	919	919	919	0
435	20241213	114600	43552165	919	929	929	919	204
436	20241213	114500	43363539	929	929	929	929	0
437	20241213	114400	43363539	929	929	929	929	0
438	20241213	114300	43363539	929	929	929	929	107
439	20241213	114200	43264136	929	929	929	929	1
440	20241213	114100	43263207	930	930	930	930	0
441	20241213	114000	43263207	930	921	930	921	10490
442	20241213	113900	33519064	928	918	928	918	2745
443	20241213	113800	30993939	918	918	918	918	100
444	20241213	113700	30902139	915	915	915	915	0
445	20241213	113600	30902139	915	915	915	915	0
446	20241213	113500	30902139	915	915	915	915	0
447	20241213	113400	30902139	915	915	915	915	0
448	20241213	113300	30902139	915	915	915	915	0
449	20241213	113200	30902139	915	915	915	915	0
450	20241213	113100	30902139	915	915	915	915	301
451	20241213	113000	30626724	915	915	915	915	0
452	20241213	112900	30626724	915	915	915	915	100
453	20241213	112800	30535224	915	915	915	915	73
454	20241213	112700	30468429	915	915	915	915	0
455	20241213	112600	30468429	915	915	915	915	0
456	20241213	112500	30468429	915	915	915	915	0
457	20241213	112400	30468429	915	915	915	915	0
458	20241213	112300	30468429	915	915	915	915	82
459	20241213	112200	30393399	915	915	915	915	0
460	20241213	112100	30393399	915	915	915	915	0
461	20241213	112000	30393399	915	915	915	915	0
462	20241213	111900	30393399	915	915	915	915	1
463	20241213	111800	30392484	914	914	914	914	0
464	20241213	111700	30392484	914	914	914	914	17
465	20241213	111600	30376946	914	914	914	914	80
466	20241213	111500	30303826	914	914	914	914	0
467	20241213	111400	30303826	914	914	914	914	136
468	20241213	111300	30179522	915	915	915	915	0
469	20241213	111200	30179522	915	915	915	915	0
470	20241213	111100	30179522	915	914	915	913	250
471	20241213	111000	29951269	915	915	915	915	0
472	20241213	110900	29951269	915	915	915	915	0
473	20241213	110800	29951269	915	915	915	915	2
474	20241213	110700	29949439	915	915	915	915	0
475	20241213	110600	29949439	915	915	915	915	0
476	20241213	110500	29949439	915	915	915	915	0
477	20241213	110400	29949439	915	915	915	915	0
478	20241213	110300	29949439	915	915	915	915	0
479	20241213	110200	29949439	915	915	915	914	1967
480	20241213	110100	28149784	917	917	917	917	0
481	20241213	110000	28149784	917	917	917	917	0
482	20241213	105900	28149784	917	917	917	917	0
483	20241213	105800	28149784	917	917	917	917	0
484	20241213	105700	28149784	917	917	917	917	500
485	20241213	105600	27691284	917	917	917	917	0
486	20241213	105500	27691284	917	917	917	917	0
487	20241213	105400	27691284	917	917	917	917	0
488	20241213	105300	27691284	917	917	917	917	5
489	20241213	105200	27686699	917	917	917	917	0
490	20241213	105100	27686699	917	917	917	917	0
491	20241213	105000	27686699	917	917	917	917	0
492	20241213	104900	27686699	917	917	917	917	103
493	20241213	104800	27592248	917	917	917	917	0
494	20241213	104700	27592248	917	917	917	917	0
495	20241213	104600	27592248	917	917	917	917	0
496	20241213	104500	27592248	917	917	917	917	0
497	20241213	104400	27592248	917	917	917	917	102
498	20241213	104300	27498714	912	912	912	912	0
499	20241213	104200	27498714	912	912	912	912	0
500	20241213	104100	27498714	912	912	912	912	0
501	20241213	104000	27498714	912	912	912	912	0
502	20241213	103900	27498714	912	912	912	912	0
503	20241213	103800	27498714	912	912	912	912	636
504	20241213	103700	26918682	912	914	914	912	2083
505	20241213	103600	25018188	916	916	916	916	500
506	20241213	103500	24560188	916	916	916	916	0
507	20241213	103400	24560188	916	916	916	916	101
508	20241213	103300	24467672	917	917	917	917	0
509	20241213	103200	24467672	917	917	917	917	0
510	20241213	103100	24467672	917	917	917	917	1
511	20241213	103000	24466755	913	913	913	913	140
512	20241213	102900	24338935	917	917	917	917	1
513	20241213	102800	24338018	913	913	913	913	106
514	20241213	102700	24241240	913	913	913	913	0
515	20241213	102600	24241240	913	913	913	913	158
516	20241213	102500	24096986	912	912	912	912	50
517	20241213	102400	24051386	912	912	913	912	61
518	20241213	102300	23995753	912	913	913	912	45
519	20241213	102200	23954673	914	914	914	914	1
520	20241213	102100	23953759	913	913	913	913	133
521	20241213	102000	23832330	913	913	913	912	185
522	20241213	101900	23663426	912	913	913	912	51
523	20241213	101800	23616864	916	913	916	913	201
524	20241213	101700	23433081	914	914	914	914	10
525	20241213	101600	23423941	912	913	913	912	896
526	20241213	101500	22606300	914	914	914	914	0
527	20241213	101400	22606300	914	914	914	914	0
528	20241213	101300	22606300	914	914	914	914	0
529	20241213	101200	22606300	914	914	914	914	104
530	20241213	101100	22511244	914	914	914	914	1
531	20241213	101000	22510330	908	908	908	908	1
532	20241213	100900	22509422	915	915	915	915	1
533	20241213	100800	22508507	908	911	911	908	91
534	20241213	100700	22425609	919	919	919	919	0
535	20241213	100600	22425609	919	919	919	919	0
536	20241213	100500	22425609	919	911	919	911	857
537	20241213	100400	21644874	921	921	921	921	0
538	20241213	100300	21644874	921	920	921	920	115
539	20241213	100200	21539010	920	920	920	920	0
540	20241213	100100	21539010	920	911	920	911	3
541	20241213	100000	21536260	921	921	921	921	0
542	20241213	095900	21536260	921	918	928	918	778
543	20241213	095800	20819559	909	918	918	909	139
544	20241213	095700	20693199	909	911	911	909	94
545	20241213	095600	20607708	918	920	920	911	341
546	20241213	095500	20295961	920	920	920	920	0
547	20241213	095400	20295961	920	919	920	919	300
548	20241213	095300	20020011	920	917	921	917	1574
549	20241213	095200	18572176	920	920	920	920	0
550	20241213	095100	18572176	920	914	920	914	400
551	20241213	095000	18205316	915	914	915	914	239
552	20241213	094900	17986753	914	913	914	913	20
553	20241213	094800	17968478	913	913	913	913	208
554	20241213	094700	17778574	913	903	913	903	285
555	20241213	094600	17520885	908	905	908	901	756
556	20241213	094500	16837075	905	900	905	900	612
557	20241213	094400	16286250	905	905	905	905	1
558	20241213	094300	16285345	905	905	905	905	21
559	20241213	094200	16266340	905	905	905	905	1
560	20241213	094100	16265435	888	900	900	888	2200
561	20241213	094000	14297411	900	902	902	900	2299
562	20241213	093900	12227104	905	905	905	902	2729
563	20241213	093800	9762923	905	905	905	905	184
564	20241213	093700	9596403	906	906	906	906	152
565	20241213	093600	9458691	909	909	909	909	0
566	20241213	093500	9458691	909	909	909	909	0
567	20241213	093400	9458691	909	909	909	909	0
568	20241213	093300	9458691	909	909	909	909	0
569	20241213	093200	9458691	909	909	909	906	601
570	20241213	093100	8912385	909	908	909	905	527
571	20241213	093000	8433416	910	910	910	910	0
572	20241213	092900	8433416	910	910	910	910	0
573	20241213	092800	8433416	910	910	910	910	10
574	20241213	092700	8424316	913	913	913	913	0
575	20241213	092600	8424316	913	913	913	913	0
576	20241213	092500	8424316	913	911	913	911	230
577	20241213	092400	8214510	911	911	911	911	0
578	20241213	092300	8214510	911	911	911	911	0
579	20241213	092200	8214510	911	911	911	911	0
580	20241213	092100	8214510	911	911	911	911	0
581	20241213	092000	8214510	911	911	911	911	5
582	20241213	091900	8209955	906	906	906	906	187
583	20241213	091800	8040533	912	912	912	912	0
584	20241213	091700	8040533	912	906	912	906	18
585	20241213	091600	8024207	912	912	912	912	1
586	20241213	091500	8023295	912	912	912	912	0
587	20241213	091400	8023295	912	912	912	912	0
588	20241213	091300	8023295	912	912	912	912	0
589	20241213	091200	8023295	912	912	912	912	2
590	20241213	091100	8021471	911	911	911	911	0
591	20241213	091000	8021471	911	909	911	900	2366
592	20241213	090900	5890357	911	911	911	911	10
593	20241213	090800	5881247	907	907	907	907	0
594	20241213	090700	5881247	907	907	907	907	1168
595	20241213	090600	4821871	907	907	907	907	0
596	20241213	090500	4821871	907	907	907	907	5
597	20241213	090400	4817336	907	906	915	906	2420
598	20241213	090300	2614422	905	904	910	904	1409
599	20241213	090200	1338824	904	904	904	904	100
600	20241213	090100	1248424	904	904	904	904	64
601	20241213	090000	1190568	904	904	904	904	1317