KissMeData/090080/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195600	37635621	889	889	889	889	1002
3	20241212	195500	37635621	889	889	889	889	0
4	20241212	195400	37635621	889	889	889	889	0
5	20241212	195300	37635621	889	889	889	889	0
6	20241212	195200	37635621	889	889	889	889	0
7	20241212	195100	37635621	889	889	889	889	0
8	20241212	195000	37635621	889	889	889	889	0
9	20241212	194900	37635621	889	889	889	889	0
10	20241212	194800	37635621	889	889	889	889	0
11	20241212	194700	37635621	889	889	889	889	0
12	20241212	194600	37635621	889	889	889	889	0
13	20241212	194500	37635621	889	889	889	889	0
14	20241212	194400	37635621	889	889	889	889	0
15	20241212	194300	37635621	889	889	889	889	0
16	20241212	194200	37635621	889	889	889	889	0
17	20241212	194100	37635621	889	889	889	889	0
18	20241212	194000	37635621	889	889	889	889	0
19	20241212	193900	37635621	889	889	889	889	0
20	20241212	193800	37635621	889	889	889	889	0
21	20241212	193700	37635621	889	889	889	889	0
22	20241212	193600	37635621	889	889	889	889	0
23	20241212	193500	37635621	889	889	889	889	0
24	20241212	193400	37635621	889	889	889	889	0
25	20241212	193300	37635621	889	889	889	889	0
26	20241212	193200	37635621	889	889	889	889	0
27	20241212	193100	37635621	889	889	889	889	0
28	20241212	193000	37635621	889	889	889	889	0
29	20241212	192900	37635621	889	889	889	889	0
30	20241212	192800	37635621	889	889	889	889	0
31	20241212	192700	37635621	889	889	889	889	0
32	20241212	192600	37635621	889	889	889	889	1002
33	20241212	192500	37635621	889	889	889	889	0
34	20241212	192400	37635621	889	889	889	889	0
35	20241212	192300	37635621	889	889	889	889	0
36	20241212	192200	37635621	889	889	889	889	0
37	20241212	192100	37635621	889	889	889	889	0
38	20241212	192000	37635621	889	889	889	889	0
39	20241212	191900	37635621	889	889	889	889	0
40	20241212	191800	37635621	889	889	889	889	0
41	20241212	191700	37635621	889	889	889	889	0
42	20241212	191600	37635621	889	889	889	889	0
43	20241212	191500	37635621	889	889	889	889	0
44	20241212	191400	37635621	889	889	889	889	0
45	20241212	191300	37635621	889	889	889	889	0
46	20241212	191200	37635621	889	889	889	889	0
47	20241212	191100	37635621	889	889	889	889	0
48	20241212	191000	37635621	889	889	889	889	0
49	20241212	190900	37635621	889	889	889	889	0
50	20241212	190800	37635621	889	889	889	889	0
51	20241212	190700	37635621	889	889	889	889	0
52	20241212	190600	37635621	889	889	889	889	0
53	20241212	190500	37635621	889	889	889	889	0
54	20241212	190400	37635621	889	889	889	889	0
55	20241212	190300	37635621	889	889	889	889	0
56	20241212	190200	37635621	889	889	889	889	0
57	20241212	190100	37635621	889	889	889	889	0
58	20241212	190000	37635621	889	889	889	889	0
59	20241212	185900	37635621	889	889	889	889	0
60	20241212	185800	37635621	889	889	889	889	0
61	20241212	185700	37635621	889	889	889	889	0
62	20241212	185600	37635621	889	889	889	889	1002
63	20241212	185500	37635621	889	889	889	889	0
64	20241212	185400	37635621	889	889	889	889	0
65	20241212	185300	37635621	889	889	889	889	0
66	20241212	185200	37635621	889	889	889	889	0
67	20241212	185100	37635621	889	889	889	889	0
68	20241212	185000	37635621	889	889	889	889	0
69	20241212	184900	37635621	889	889	889	889	0
70	20241212	184800	37635621	889	889	889	889	0
71	20241212	184700	37635621	889	889	889	889	0
72	20241212	184600	37635621	889	889	889	889	0
73	20241212	184500	37635621	889	889	889	889	0
74	20241212	184400	37635621	889	889	889	889	0
75	20241212	184300	37635621	889	889	889	889	0
76	20241212	184200	37635621	889	889	889	889	0
77	20241212	184100	37635621	889	889	889	889	0
78	20241212	184000	37635621	889	889	889	889	0
79	20241212	183900	37635621	889	889	889	889	0
80	20241212	183800	37635621	889	889	889	889	0
81	20241212	183700	37635621	889	889	889	889	0
82	20241212	183600	37635621	889	889	889	889	0
83	20241212	183500	37635621	889	889	889	889	0
84	20241212	183400	37635621	889	889	889	889	0
85	20241212	183300	37635621	889	889	889	889	0
86	20241212	183200	37635621	889	889	889	889	0
87	20241212	183100	37635621	889	889	889	889	0
88	20241212	183000	37635621	889	889	889	889	0
89	20241212	182900	37635621	889	889	889	889	0
90	20241212	182800	37635621	889	889	889	889	0
91	20241212	182700	37635621	889	889	889	889	0
92	20241212	182600	37635621	889	889	889	889	1002
93	20241212	182500	37635621	889	889	889	889	0
94	20241212	182400	37635621	889	889	889	889	0
95	20241212	182300	37635621	889	889	889	889	0
96	20241212	182200	37635621	889	889	889	889	0
97	20241212	182100	37635621	889	889	889	889	0
98	20241212	182000	37635621	889	889	889	889	0
99	20241212	181900	37635621	889	889	889	889	0
100	20241212	181800	37635621	889	889	889	889	0
101	20241212	181700	37635621	889	889	889	889	0
102	20241212	181600	37635621	889	889	889	889	0
103	20241212	181500	37635621	889	889	889	889	0
104	20241212	181400	37635621	889	889	889	889	0
105	20241212	181300	37635621	889	889	889	889	0
106	20241212	181200	37635621	889	889	889	889	0
107	20241212	181100	37635621	889	889	889	889	0
108	20241212	181000	37635621	889	889	889	889	0
109	20241212	180900	37635621	889	889	889	889	0
110	20241212	180800	37635621	889	889	889	889	0
111	20241212	180700	37635621	889	889	889	889	0
112	20241212	180600	37635621	889	889	889	889	0
113	20241212	180500	37635621	889	889	889	889	0
114	20241212	180400	37635621	889	889	889	889	0
115	20241212	180300	37635621	889	889	889	889	0
116	20241212	180200	37635621	889	889	889	889	0
117	20241212	180100	37635621	889	889	889	889	0
118	20241212	180000	37635621	889	889	889	889	0
119	20241212	175900	37635621	889	889	889	889	0
120	20241212	175800	37635621	889	889	889	889	0
121	20241212	175700	37635621	889	889	889	889	0
122	20241212	175600	37635621	889	889	889	889	1002
123	20241212	175500	37635621	889	889	889	889	0
124	20241212	175400	37635621	889	889	889	889	0
125	20241212	175300	37635621	889	889	889	889	0
126	20241212	175200	37635621	889	889	889	889	0
127	20241212	175100	37635621	889	889	889	889	0
128	20241212	175000	37635621	889	889	889	889	0
129	20241212	174900	37635621	889	889	889	889	0
130	20241212	174800	37635621	889	889	889	889	0
131	20241212	174700	37635621	889	889	889	889	0
132	20241212	174600	37635621	889	889	889	889	0
133	20241212	174500	37635621	889	889	889	889	0
134	20241212	174400	37635621	889	889	889	889	0
135	20241212	174300	37635621	889	889	889	889	0
136	20241212	174200	37635621	889	889	889	889	0
137	20241212	174100	37635621	889	889	889	889	0
138	20241212	174000	37635621	889	889	889	889	0
139	20241212	173900	37635621	889	889	889	889	0
140	20241212	173800	37635621	889	889	889	889	0
141	20241212	173700	37635621	889	889	889	889	0
142	20241212	173600	37635621	889	889	889	889	0
143	20241212	173500	37635621	889	889	889	889	0
144	20241212	173400	37635621	889	889	889	889	0
145	20241212	173300	37635621	889	889	889	889	0
146	20241212	173200	37635621	889	889	889	889	0
147	20241212	173100	37635621	889	889	889	889	0
148	20241212	173000	37635621	889	889	889	889	0
149	20241212	172900	37635621	889	889	889	889	0
150	20241212	172800	37635621	889	889	889	889	0
151	20241212	172700	37635621	889	889	889	889	0
152	20241212	172600	37635621	889	889	889	889	1002
153	20241212	172500	37635621	889	889	889	889	0
154	20241212	172400	37635621	889	889	889	889	0
155	20241212	172300	37635621	889	889	889	889	0
156	20241212	172200	37635621	889	889	889	889	0
157	20241212	172100	37635621	889	889	889	889	0
158	20241212	172000	37635621	889	889	889	889	0
159	20241212	171900	37635621	889	889	889	889	0
160	20241212	171800	37635621	889	889	889	889	0
161	20241212	171700	37635621	889	889	889	889	0
162	20241212	171600	37635621	889	889	889	889	0
163	20241212	171500	37635621	889	889	889	889	0
164	20241212	171400	37635621	889	889	889	889	0
165	20241212	171300	37635621	889	889	889	889	0
166	20241212	171200	37635621	889	889	889	889	0
167	20241212	171100	37635621	889	889	889	889	0
168	20241212	171000	37635621	889	889	889	889	0
169	20241212	170900	37635621	889	889	889	889	0
170	20241212	170800	37635621	889	889	889	889	0
171	20241212	170700	37635621	889	889	889	889	0
172	20241212	170600	37635621	889	889	889	889	0
173	20241212	170500	37635621	889	889	889	889	0
174	20241212	170400	37635621	889	889	889	889	0
175	20241212	170300	37635621	889	889	889	889	0
176	20241212	170200	37635621	889	889	889	889	0
177	20241212	170100	37635621	889	889	889	889	0
178	20241212	170000	37635621	889	889	889	889	0
179	20241212	165900	37635621	889	889	889	889	0
180	20241212	165800	37635621	889	889	889	889	0
181	20241212	165700	37635621	889	889	889	889	0
182	20241212	165600	37635621	889	889	889	889	1002
183	20241212	165500	37635621	889	889	889	889	0
184	20241212	165400	37635621	889	889	889	889	0
185	20241212	165300	37635621	889	889	889	889	0
186	20241212	165200	37635621	889	889	889	889	0
187	20241212	165100	37635621	889	889	889	889	0
188	20241212	165000	37635621	889	889	889	889	0
189	20241212	164900	37635621	889	889	889	889	0
190	20241212	164800	37635621	889	889	889	889	0
191	20241212	164700	37635621	889	889	889	889	0
192	20241212	164600	37635621	889	889	889	889	0
193	20241212	164500	37635621	889	889	889	889	0
194	20241212	164400	37635621	889	889	889	889	0
195	20241212	164300	37635621	889	889	889	889	0
196	20241212	164200	37635621	889	889	889	889	0
197	20241212	164100	37635621	889	889	889	889	0
198	20241212	164000	37635621	889	889	889	889	0
199	20241212	163900	37635621	889	889	889	889	0
200	20241212	163800	37635621	889	889	889	889	0
201	20241212	163700	37635621	889	889	889	889	0
202	20241212	163600	37635621	889	889	889	889	0
203	20241212	163500	37635621	889	889	889	889	0
204	20241212	163400	37635621	889	889	889	889	0
205	20241212	163300	37635621	889	889	889	889	0
206	20241212	163200	37635621	889	889	889	889	0
207	20241212	163100	37635621	889	889	889	889	0
208	20241212	163000	37635621	889	889	889	889	0
209	20241212	162900	37635621	889	889	889	889	0
210	20241212	162800	37635621	889	889	889	889	0
211	20241212	162700	37635621	889	889	889	889	0
212	20241212	162600	37635621	889	889	889	889	1002
213	20241212	162500	37635621	889	889	889	889	0
214	20241212	162400	37635621	889	889	889	889	0
215	20241212	162300	37635621	889	889	889	889	0
216	20241212	162200	37635621	889	889	889	889	0
217	20241212	162100	37635621	889	889	889	889	0
218	20241212	162000	37635621	889	889	889	889	0
219	20241212	161900	37635621	889	889	889	889	0
220	20241212	161800	37635621	889	889	889	889	0
221	20241212	161700	37635621	889	889	889	889	0
222	20241212	161600	37635621	889	889	889	889	0
223	20241212	161500	37635621	889	889	889	889	0
224	20241212	161400	37635621	889	889	889	889	0
225	20241212	161300	37635621	889	889	889	889	0
226	20241212	161200	37635621	889	889	889	889	0
227	20241212	161100	37635621	889	889	889	889	0
228	20241212	161000	37635621	889	889	889	889	0
229	20241212	160900	37635621	889	889	889	889	0
230	20241212	160800	37635621	889	889	889	889	0
231	20241212	160700	37635621	889	889	889	889	0
232	20241212	160600	37635621	889	889	889	889	0
233	20241212	160500	37635621	889	889	889	889	0
234	20241212	160400	37635621	889	889	889	889	0
235	20241212	160300	37635621	889	889	889	889	0
236	20241212	160200	37635621	889	889	889	889	0
237	20241212	160100	37635621	889	889	889	889	0
238	20241212	160000	37635621	889	889	889	889	0
239	20241212	155900	37635621	889	889	889	889	0
240	20241212	155800	37635621	889	889	889	889	0
241	20241212	155700	37635621	889	889	889	889	0
242	20241212	155600	37635621	889	889	889	889	1002
243	20241212	155500	37635621	889	889	889	889	0
244	20241212	155400	37635621	889	889	889	889	0
245	20241212	155300	37635621	889	889	889	889	0
246	20241212	155200	37635621	889	889	889	889	0
247	20241212	155100	37635621	889	889	889	889	0
248	20241212	155000	37635621	889	889	889	889	0
249	20241212	154900	37635621	889	889	889	889	0
250	20241212	154800	37635621	889	889	889	889	0
251	20241212	154700	37635621	889	889	889	889	0
252	20241212	154600	37635621	889	889	889	889	0
253	20241212	154500	37635621	889	889	889	889	0
254	20241212	154400	37635621	889	889	889	889	0
255	20241212	154300	37635621	889	889	889	889	0
256	20241212	154200	37635621	889	889	889	889	0
257	20241212	154100	37635621	889	889	889	889	0
258	20241212	154000	37635621	889	889	889	889	0
259	20241212	153900	37635621	889	889	889	889	0
260	20241212	153800	37635621	889	889	889	889	0
261	20241212	153700	37635621	889	889	889	889	0
262	20241212	153600	37635621	889	889	889	889	0
263	20241212	153500	37635621	889	889	889	889	0
264	20241212	153400	37635621	889	889	889	889	0
265	20241212	153300	37635621	889	889	889	889	0
266	20241212	153200	37635621	889	889	889	889	0
267	20241212	153100	37635621	889	889	889	889	0
268	20241212	153000	37635621	889	889	889	889	1002
269	20241212	152900	36744843	887	887	887	887	0
270	20241212	152800	36744843	887	887	887	887	0
271	20241212	152700	36744843	887	887	887	887	0
272	20241212	152600	36744843	887	887	887	887	0
273	20241212	152500	36744843	887	887	887	887	0
274	20241212	152400	36744843	887	887	887	887	0
275	20241212	152300	36744843	887	887	887	887	0
276	20241212	152200	36744843	887	887	887	887	0
277	20241212	152100	36744843	887	887	887	887	0
278	20241212	152000	36744843	887	887	887	887	0
279	20241212	151900	36744843	887	887	887	887	9
280	20241212	151800	36736860	887	887	887	887	0
281	20241212	151700	36736860	887	887	887	887	0
282	20241212	151600	36736860	887	887	887	887	0
283	20241212	151500	36736860	887	887	887	887	0
284	20241212	151400	36736860	887	887	887	887	0
285	20241212	151300	36736860	887	887	887	887	1
286	20241212	151200	36735973	885	885	885	885	563
287	20241212	151100	36237718	888	888	888	888	1
288	20241212	151000	36236830	888	888	888	888	18
289	20241212	150900	36220846	888	888	888	888	307
290	20241212	150800	35948230	889	888	889	888	680
291	20241212	150700	35343890	889	887	889	887	2213
292	20241212	150600	33379046	888	888	888	888	1
293	20241212	150500	33378158	887	887	887	887	0
294	20241212	150400	33378158	887	886	887	885	1118
295	20241212	150300	32387114	886	886	886	886	236
296	20241212	150200	32178018	886	884	886	884	2
297	20241212	150100	32176248	885	885	885	885	514
298	20241212	150000	31721358	884	884	884	884	10
299	20241212	145900	31712518	884	884	885	884	527
300	20241212	145800	31246613	884	883	884	883	385
301	20241212	145700	30906620	883	883	883	883	0
302	20241212	145600	30906620	883	882	883	882	34
303	20241212	145500	30876628	883	882	883	882	524
304	20241212	145400	30414406	882	882	882	882	0
305	20241212	145300	30414406	882	882	882	882	0
306	20241212	145200	30414406	882	882	882	882	1
307	20241212	145100	30413524	876	876	876	876	1
308	20241212	145000	30412648	882	880	882	880	56
309	20241212	144900	30363313	880	880	880	880	10
310	20241212	144800	30354513	880	880	880	880	0
311	20241212	144700	30354513	880	880	880	880	0
312	20241212	144600	30354513	880	880	880	880	1
313	20241212	144500	30353633	881	881	881	881	0
314	20241212	144400	30353633	881	881	881	881	0
315	20241212	144300	30353633	881	879	881	879	10
316	20241212	144200	30344825	880	880	880	880	0
317	20241212	144100	30344825	880	880	880	880	0
318	20241212	144000	30344825	880	880	880	880	0
319	20241212	143900	30344825	880	880	880	880	0
320	20241212	143800	30344825	880	880	880	880	0
321	20241212	143700	30344825	880	880	880	880	0
322	20241212	143600	30344825	880	880	880	880	0
323	20241212	143500	30344825	880	880	880	880	0
324	20241212	143400	30344825	880	880	880	880	50
325	20241212	143300	30300825	875	876	876	875	3100
326	20241212	143200	27588025	880	880	880	880	0
327	20241212	143100	27588025	880	880	880	880	0
328	20241212	143000	27588025	880	880	880	880	0
329	20241212	142900	27588025	880	880	880	880	30
330	20241212	142800	27561625	876	876	876	876	0
331	20241212	142700	27561625	876	877	877	876	303
332	20241212	142600	27296192	876	876	876	876	0
333	20241212	142500	27296192	876	876	876	876	0
334	20241212	142400	27296192	876	876	876	876	0
335	20241212	142300	27296192	876	876	876	876	0
336	20241212	142200	27296192	876	876	876	876	0
337	20241212	142100	27296192	876	876	876	876	0
338	20241212	142000	27296192	876	876	876	876	0
339	20241212	141900	27296192	876	876	876	876	0
340	20241212	141800	27296192	876	876	876	876	0
341	20241212	141700	27296192	876	876	876	876	0
342	20241212	141600	27296192	876	876	876	876	0
343	20241212	141500	27296192	876	876	876	876	0
344	20241212	141400	27296192	876	876	876	876	0
345	20241212	141300	27296192	876	876	876	876	0
346	20241212	141200	27296192	876	876	876	876	0
347	20241212	141100	27296192	876	876	876	876	0
348	20241212	141000	27296192	876	876	876	876	0
349	20241212	140900	27296192	876	876	876	876	0
350	20241212	140800	27296192	876	876	876	876	0
351	20241212	140700	27296192	876	876	876	876	2
352	20241212	140600	27294440	876	879	879	876	60
353	20241212	140500	27241721	881	881	881	881	0
354	20241212	140400	27241721	881	881	881	881	5
355	20241212	140300	27237316	880	880	880	880	0
356	20241212	140200	27237316	880	880	880	880	240
357	20241212	140100	27026116	880	880	880	880	10
358	20241212	140000	27017316	880	880	880	880	170
359	20241212	135900	26867716	880	880	880	880	0
360	20241212	135800	26867716	880	880	880	880	0
361	20241212	135700	26867716	880	880	880	880	64
362	20241212	135600	26811396	880	879	880	879	29
363	20241212	135500	26785893	879	879	879	879	30
364	20241212	135400	26759523	876	876	876	876	0
365	20241212	135300	26759523	876	876	876	876	0
366	20241212	135200	26759523	876	876	876	876	0
367	20241212	135100	26759523	876	876	876	876	0
368	20241212	135000	26759523	876	876	876	876	64
369	20241212	134900	26703459	876	876	876	876	0
370	20241212	134800	26703459	876	876	876	876	0
371	20241212	134700	26703459	876	876	876	876	0
372	20241212	134600	26703459	876	876	876	876	0
373	20241212	134500	26703459	876	876	876	876	0
374	20241212	134400	26703459	876	876	876	876	0
375	20241212	134300	26703459	876	876	876	876	4
376	20241212	134200	26699955	877	879	879	877	15
377	20241212	134100	26686785	880	880	880	880	0
378	20241212	134000	26686785	880	880	880	880	0
379	20241212	133900	26686785	880	880	880	880	0
380	20241212	133800	26686785	880	880	880	880	0
381	20241212	133700	26686785	880	880	880	880	0
382	20241212	133600	26686785	880	880	880	880	0
383	20241212	133500	26686785	880	880	880	880	0
384	20241212	133400	26686785	880	880	880	880	0
385	20241212	133300	26686785	880	880	880	880	0
386	20241212	133200	26686785	880	880	880	880	466
387	20241212	133100	26276705	880	880	880	880	0
388	20241212	133000	26276705	880	880	880	880	100
389	20241212	132900	26188705	880	880	880	880	210
390	20241212	132800	26003905	880	880	880	880	500
391	20241212	132700	25563905	880	880	880	880	0
392	20241212	132600	25563905	880	880	880	880	30
393	20241212	132500	25537505	880	880	880	880	0
394	20241212	132400	25537505	880	880	880	880	0
395	20241212	132300	25537505	880	880	880	880	0
396	20241212	132200	25537505	880	880	880	880	0
397	20241212	132100	25537505	880	880	880	880	0
398	20241212	132000	25537505	880	880	880	880	0
399	20241212	131900	25537505	880	880	880	880	0
400	20241212	131800	25537505	880	880	880	880	0
401	20241212	131700	25537505	880	880	880	880	0
402	20241212	131600	25537505	880	880	880	880	40
403	20241212	131500	25502305	881	881	881	881	5
404	20241212	131400	25497900	881	881	881	881	0
405	20241212	131300	25497900	881	881	881	881	3
406	20241212	131200	25495257	880	880	880	880	0
407	20241212	131100	25495257	880	880	880	880	0
408	20241212	131000	25495257	880	880	880	880	100
409	20241212	130900	25407257	882	882	882	882	0
410	20241212	130800	25407257	882	882	882	882	0
411	20241212	130700	25407257	882	882	882	882	0
412	20241212	130600	25407257	882	882	882	880	25
413	20241212	130500	25385253	880	878	880	878	3836
414	20241212	130400	22010592	879	879	879	879	0
415	20241212	130300	22010592	879	879	879	879	0
416	20241212	130200	22010592	879	879	879	879	0
417	20241212	130100	22010592	879	879	879	879	0
418	20241212	130000	22010592	879	879	879	879	0
419	20241212	125900	22010592	879	879	879	879	0
420	20241212	125800	22010592	879	877	879	877	561
421	20241212	125700	21517855	876	876	876	876	85
422	20241212	125600	21443395	875	875	875	875	0
423	20241212	125500	21443395	875	875	875	875	0
424	20241212	125400	21443395	875	866	875	866	5394
425	20241212	125300	16736645	865	865	865	865	0
426	20241212	125200	16736645	865	865	865	865	0
427	20241212	125100	16736645	865	865	865	865	0
428	20241212	125000	16736645	865	865	865	865	0
429	20241212	124900	16736645	865	865	865	865	0
430	20241212	124800	16736645	865	865	865	865	3
431	20241212	124700	16734050	865	865	865	865	0
432	20241212	124600	16734050	865	865	865	865	100
433	20241212	124500	16647550	865	865	865	865	0
434	20241212	124400	16647550	865	865	865	865	0
435	20241212	124300	16647550	865	865	865	865	2
436	20241212	124200	16645820	866	866	866	866	0
437	20241212	124100	16645820	866	866	866	866	0
438	20241212	124000	16645820	866	866	866	866	0
439	20241212	123900	16645820	866	866	866	866	0
440	20241212	123800	16645820	866	866	866	866	0
441	20241212	123700	16645820	866	866	866	866	0
442	20241212	123600	16645820	866	866	866	866	0
443	20241212	123500	16645820	866	866	866	866	0
444	20241212	123400	16645820	866	866	866	866	0
445	20241212	123300	16645820	866	866	866	866	0
446	20241212	123200	16645820	866	866	866	866	0
447	20241212	123100	16645820	866	866	866	866	0
448	20241212	123000	16645820	866	866	866	866	0
449	20241212	122900	16645820	866	866	866	866	0
450	20241212	122800	16645820	866	866	866	866	0
451	20241212	122700	16645820	866	866	866	866	0
452	20241212	122600	16645820	866	866	866	866	0
453	20241212	122500	16645820	866	866	866	866	29
454	20241212	122400	16620706	866	866	866	866	0
455	20241212	122300	16620706	866	866	866	866	0
456	20241212	122200	16620706	866	866	866	866	0
457	20241212	122100	16620706	866	866	866	866	0
458	20241212	122000	16620706	866	866	866	866	0
459	20241212	121900	16620706	866	866	866	866	0
460	20241212	121800	16620706	866	866	866	866	0
461	20241212	121700	16620706	866	866	866	866	0
462	20241212	121600	16620706	866	866	866	866	0
463	20241212	121500	16620706	866	866	866	866	0
464	20241212	121400	16620706	866	866	866	866	1
465	20241212	121300	16619840	864	864	864	864	0
466	20241212	121200	16619840	864	864	864	864	0
467	20241212	121100	16619840	864	864	864	864	0
468	20241212	121000	16619840	864	864	864	864	0
469	20241212	120900	16619840	864	864	864	864	1450
470	20241212	120800	15367040	866	866	866	866	0
471	20241212	120700	15367040	866	866	866	866	0
472	20241212	120600	15367040	866	866	866	866	0
473	20241212	120500	15367040	866	866	866	866	0
474	20241212	120400	15367040	866	866	866	866	0
475	20241212	120300	15367040	866	866	866	866	0
476	20241212	120200	15367040	866	866	866	866	0
477	20241212	120100	15367040	866	866	866	866	21
478	20241212	120000	15348854	864	864	864	864	0
479	20241212	115900	15348854	864	864	864	864	0
480	20241212	115800	15348854	864	864	864	864	30
481	20241212	115700	15322934	864	864	864	864	0
482	20241212	115600	15322934	864	864	864	864	0
483	20241212	115500	15322934	864	864	864	864	2
484	20241212	115400	15321206	864	864	864	864	0
485	20241212	115300	15321206	864	864	864	864	38
486	20241212	115200	15288374	864	864	864	864	0
487	20241212	115100	15288374	864	864	864	864	303
488	20241212	115000	15026582	865	865	865	865	0
489	20241212	114900	15026582	865	865	865	865	0
490	20241212	114800	15026582	865	865	865	865	41
491	20241212	114700	14991117	865	865	865	865	518
492	20241212	114600	14543047	865	866	866	865	560
493	20241212	114500	14058642	870	870	870	870	0
494	20241212	114400	14058642	870	870	870	870	0
495	20241212	114300	14058642	870	870	870	870	0
496	20241212	114200	14058642	870	870	870	870	0
497	20241212	114100	14058642	870	864	870	864	2927
498	20241212	114000	11526967	864	859	864	859	61
499	20241212	113900	11474563	864	864	864	864	0
500	20241212	113800	11474563	864	864	864	864	0
501	20241212	113700	11474563	864	864	864	864	0
502	20241212	113600	11474563	864	864	864	864	0
503	20241212	113500	11474563	864	863	864	863	1049
504	20241212	113400	10568276	863	862	863	862	597
505	20241212	113300	10053115	861	861	861	861	118
506	20241212	113200	9951517	861	861	861	861	0
507	20241212	113100	9951517	861	861	861	861	7
508	20241212	113000	9945490	860	860	860	860	0
509	20241212	112900	9945490	860	860	860	860	0
510	20241212	112800	9945490	860	860	860	860	485
511	20241212	112700	9528390	860	860	860	860	0
512	20241212	112600	9528390	860	860	860	860	0
513	20241212	112500	9528390	860	860	860	860	0
514	20241212	112400	9528390	860	860	860	860	0
515	20241212	112300	9528390	860	860	860	860	0
516	20241212	112200	9528390	860	860	860	860	0
517	20241212	112100	9528390	860	860	860	860	0
518	20241212	112000	9528390	860	860	860	860	0
519	20241212	111900	9528390	860	860	860	860	0
520	20241212	111800	9528390	860	860	860	860	0
521	20241212	111700	9528390	860	860	860	860	0
522	20241212	111600	9528390	860	860	860	860	0
523	20241212	111500	9528390	860	860	860	860	0
524	20241212	111400	9528390	860	860	860	860	1
525	20241212	111300	9527530	860	860	860	860	0
526	20241212	111200	9527530	860	860	860	860	0
527	20241212	111100	9527530	860	860	860	860	0
528	20241212	111000	9527530	860	860	860	860	0
529	20241212	110900	9527530	860	860	860	860	0
530	20241212	110800	9527530	860	860	860	860	480
531	20241212	110700	9114730	860	860	860	860	0
532	20241212	110600	9114730	860	860	860	860	2519
533	20241212	110500	6948390	859	859	859	859	0
534	20241212	110400	6948390	859	859	859	859	0
535	20241212	110300	6948390	859	859	859	859	10
536	20241212	110200	6939800	860	860	860	860	0
537	20241212	110100	6939800	860	860	860	860	0
538	20241212	110000	6939800	860	860	860	860	0
539	20241212	105900	6939800	860	860	860	860	50
540	20241212	105800	6896800	861	861	861	861	0
541	20241212	105700	6896800	861	861	861	861	0
542	20241212	105600	6896800	861	861	861	861	0
543	20241212	105500	6896800	861	861	861	861	16
544	20241212	105400	6883024	859	859	859	859	0
545	20241212	105300	6883024	859	859	859	859	0
546	20241212	105200	6883024	859	859	859	859	0
547	20241212	105100	6883024	859	859	859	859	0
548	20241212	105000	6883024	859	859	859	859	0
549	20241212	104900	6883024	859	859	859	859	0
550	20241212	104800	6883024	859	859	859	859	0
551	20241212	104700	6883024	859	859	859	859	0
552	20241212	104600	6883024	859	859	859	859	0
553	20241212	104500	6883024	859	859	859	859	0
554	20241212	104400	6883024	859	859	859	859	0
555	20241212	104300	6883024	859	859	859	859	0
556	20241212	104200	6883024	859	859	859	859	177
557	20241212	104100	6730981	860	860	860	860	16
558	20241212	104000	6717221	861	861	861	861	0
559	20241212	103900	6717221	861	861	861	861	13
560	20241212	103800	6706028	861	861	861	861	0
561	20241212	103700	6706028	861	861	861	861	5
562	20241212	103600	6701723	859	859	859	859	0
563	20241212	103500	6701723	859	859	859	859	0
564	20241212	103400	6701723	859	859	859	859	0
565	20241212	103300	6701723	859	859	859	859	0
566	20241212	103200	6701723	859	859	859	859	0
567	20241212	103100	6701723	859	859	859	859	0
568	20241212	103000	6701723	859	859	859	859	0
569	20241212	102900	6701723	859	859	859	859	0
570	20241212	102800	6701723	859	859	859	859	0
571	20241212	102700	6701723	859	859	859	859	2121
572	20241212	102600	4879784	859	859	859	859	0
573	20241212	102500	4879784	859	859	859	859	0
574	20241212	102400	4879784	859	859	859	859	0
575	20241212	102300	4879784	859	859	859	859	0
576	20241212	102200	4879784	859	859	859	859	3000
577	20241212	102100	2302784	859	859	859	859	0
578	20241212	102000	2302784	859	859	859	859	0
579	20241212	101900	2302784	859	859	859	859	0
580	20241212	101800	2302784	859	859	859	859	0
581	20241212	101700	2302784	859	859	859	859	0
582	20241212	101600	2302784	859	859	859	859	0
583	20241212	101500	2302784	859	859	859	859	0
584	20241212	101400	2302784	859	859	859	859	0
585	20241212	101300	2302784	859	859	859	859	0
586	20241212	101200	2302784	859	859	859	859	0
587	20241212	101100	2302784	859	860	860	859	100
588	20241212	101000	2216878	860	860	860	860	0
589	20241212	100900	2216878	860	860	860	860	200
590	20241212	100800	2044878	862	862	862	862	130
591	20241212	100700	1932818	862	862	862	862	70
592	20241212	100600	1872478	862	862	862	862	0
593	20241212	100500	1872478	862	862	862	862	12
594	20241212	100400	1862134	862	862	862	862	1
595	20241212	100300	1861272	860	860	860	860	70
596	20241212	100200	1801072	863	863	863	863	0
597	20241212	100100	1801072	863	863	863	863	0
598	20241212	100000	1801072	863	863	863	863	0
599	20241212	095900	1801072	863	863	863	863	0
600	20241212	095800	1801072	863	863	863	863	0
601	20241212	095700	1801072	863	863	863	863	0
602	20241212	095600	1801072	863	863	863	857	26
603	20241212	095500	1778766	861	861	861	861	103
604	20241212	095400	1690083	861	859	861	859	300
605	20241212	095300	1431877	858	858	858	858	0
606	20241212	095200	1431877	858	858	858	858	396
607	20241212	095100	1092109	858	858	858	858	0
608	20241212	095000	1092109	858	858	858	858	4
609	20241212	094900	1088677	858	858	858	858	0
610	20241212	094800	1088677	858	858	858	858	0
611	20241212	094700	1088677	858	858	858	858	101
612	20241212	094600	1002019	857	857	857	857	0
613	20241212	094500	1002019	857	857	857	857	0
614	20241212	094400	1002019	857	857	857	857	0
615	20241212	094300	1002019	857	857	857	857	0
616	20241212	094200	1002019	857	857	857	857	0
617	20241212	094100	1002019	857	857	857	857	96
618	20241212	094000	919747	857	857	857	857	30
619	20241212	093900	894037	856	856	856	856	0
620	20241212	093800	894037	856	856	856	856	102
621	20241212	093700	806725	856	856	856	856	107
622	20241212	093600	715133	857	857	857	857	0
623	20241212	093500	715133	857	857	857	857	0
624	20241212	093400	715133	857	857	857	857	1
625	20241212	093300	714276	857	857	857	857	15
626	20241212	093200	701421	857	857	857	857	4
627	20241212	093100	697993	857	857	857	857	0
628	20241212	093000	697993	857	857	857	857	0
629	20241212	092900	697993	857	857	857	857	0
630	20241212	092800	697993	857	857	857	857	4
631	20241212	092700	694565	857	857	857	857	100
632	20241212	092600	608865	856	856	856	856	0
633	20241212	092500	608865	856	856	856	856	50
634	20241212	092400	566065	856	856	856	856	0
635	20241212	092300	566065	856	856	856	856	143
636	20241212	092200	443657	856	856	856	856	46
637	20241212	092100	404281	856	856	856	856	2
638	20241212	092000	402569	856	856	856	856	0
639	20241212	091900	402569	856	856	856	856	0
640	20241212	091800	402569	856	856	856	856	12
641	20241212	091700	392297	856	856	856	856	50
642	20241212	091600	349497	856	856	856	856	5
643	20241212	091500	345217	856	855	856	855	48
644	20241212	091400	304147	855	855	855	855	0
645	20241212	091300	304147	855	854	855	854	18
646	20241212	091200	288758	855	855	855	855	20
647	20241212	091100	271658	853	853	853	853	19
648	20241212	091000	255451	853	853	853	853	0
649	20241212	090900	255451	853	853	853	853	3
650	20241212	090800	252892	852	852	852	852	0
651	20241212	090700	252892	852	852	852	852	13
652	20241212	090600	241816	852	852	852	852	27
653	20241212	090500	218812	852	852	852	852	0
654	20241212	090400	218812	852	852	852	852	0
655	20241212	090300	218812	852	852	852	852	0
656	20241212	090200	218812	852	851	852	851	175
657	20241212	090100	69837	851	851	851	851	0
658	20241212	090000	69837	851	852	852	851	82