KissMeData/012340/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185600	40382257	498	498	498	498	29
3	20241212	185500	40382257	498	498	498	498	0
4	20241212	185400	40382257	498	498	498	498	0
5	20241212	185300	40382257	498	498	498	498	0
6	20241212	185200	40382257	498	498	498	498	0
7	20241212	185100	40382257	498	498	498	498	0
8	20241212	185000	40382257	498	498	498	498	0
9	20241212	184900	40382257	498	498	498	498	0
10	20241212	184800	40382257	498	498	498	498	0
11	20241212	184700	40382257	498	498	498	498	0
12	20241212	184600	40382257	498	498	498	498	0
13	20241212	184500	40382257	498	498	498	498	0
14	20241212	184400	40382257	498	498	498	498	0
15	20241212	184300	40382257	498	498	498	498	0
16	20241212	184200	40382257	498	498	498	498	0
17	20241212	184100	40382257	498	498	498	498	0
18	20241212	184000	40382257	498	498	498	498	0
19	20241212	183900	40382257	498	498	498	498	0
20	20241212	183800	40382257	498	498	498	498	0
21	20241212	183700	40382257	498	498	498	498	0
22	20241212	183600	40382257	498	498	498	498	0
23	20241212	183500	40382257	498	498	498	498	0
24	20241212	183400	40382257	498	498	498	498	0
25	20241212	183300	40382257	498	498	498	498	0
26	20241212	183200	40382257	498	498	498	498	0
27	20241212	183100	40382257	498	498	498	498	0
28	20241212	183000	40382257	498	498	498	498	0
29	20241212	182900	40382257	498	498	498	498	0
30	20241212	182800	40382257	498	498	498	498	0
31	20241212	182700	40382257	498	498	498	498	0
32	20241212	182600	40382257	498	498	498	498	29
33	20241212	182500	40382257	498	498	498	498	0
34	20241212	182400	40382257	498	498	498	498	0
35	20241212	182300	40382257	498	498	498	498	0
36	20241212	182200	40382257	498	498	498	498	0
37	20241212	182100	40382257	498	498	498	498	0
38	20241212	182000	40382257	498	498	498	498	0
39	20241212	181900	40382257	498	498	498	498	0
40	20241212	181800	40382257	498	498	498	498	0
41	20241212	181700	40382257	498	498	498	498	0
42	20241212	181600	40382257	498	498	498	498	0
43	20241212	181500	40382257	498	498	498	498	0
44	20241212	181400	40382257	498	498	498	498	0
45	20241212	181300	40382257	498	498	498	498	0
46	20241212	181200	40382257	498	498	498	498	0
47	20241212	181100	40382257	498	498	498	498	0
48	20241212	181000	40382257	498	498	498	498	0
49	20241212	180900	40382257	498	498	498	498	0
50	20241212	180800	40382257	498	498	498	498	0
51	20241212	180700	40382257	498	498	498	498	0
52	20241212	180600	40382257	498	498	498	498	0
53	20241212	180500	40382257	498	498	498	498	0
54	20241212	180400	40382257	498	498	498	498	0
55	20241212	180300	40382257	498	498	498	498	0
56	20241212	180200	40382257	498	498	498	498	0
57	20241212	180100	40382257	498	498	498	498	0
58	20241212	180000	40382257	498	498	498	498	0
59	20241212	175900	40382257	498	498	498	498	0
60	20241212	175800	40382257	498	498	498	498	0
61	20241212	175700	40382257	498	498	498	498	0
62	20241212	175600	40382257	498	498	498	498	29
63	20241212	175500	40382257	498	498	498	498	0
64	20241212	175400	40382257	498	498	498	498	0
65	20241212	175300	40382257	498	498	498	498	0
66	20241212	175200	40382257	498	498	498	498	0
67	20241212	175100	40382257	498	498	498	498	0
68	20241212	175000	40382257	498	498	498	498	0
69	20241212	174900	40382257	498	498	498	498	0
70	20241212	174800	40382257	498	498	498	498	0
71	20241212	174700	40382257	498	498	498	498	0
72	20241212	174600	40382257	498	498	498	498	0
73	20241212	174500	40382257	498	498	498	498	0
74	20241212	174400	40382257	498	498	498	498	0
75	20241212	174300	40382257	498	498	498	498	0
76	20241212	174200	40382257	498	498	498	498	0
77	20241212	174100	40382257	498	498	498	498	0
78	20241212	174000	40382257	498	498	498	498	0
79	20241212	173900	40382257	498	498	498	498	0
80	20241212	173800	40382257	498	498	498	498	0
81	20241212	173700	40382257	498	498	498	498	0
82	20241212	173600	40382257	498	498	498	498	0
83	20241212	173500	40382257	498	498	498	498	0
84	20241212	173400	40382257	498	498	498	498	0
85	20241212	173300	40382257	498	498	498	498	0
86	20241212	173200	40382257	498	498	498	498	0
87	20241212	173100	40382257	498	498	498	498	0
88	20241212	173000	40382257	498	498	498	498	0
89	20241212	172900	40382257	498	498	498	498	0
90	20241212	172800	40382257	498	498	498	498	0
91	20241212	172700	40382257	498	498	498	498	0
92	20241212	172600	40382257	498	498	498	498	29
93	20241212	172500	40382257	498	498	498	498	0
94	20241212	172400	40382257	498	498	498	498	0
95	20241212	172300	40382257	498	498	498	498	0
96	20241212	172200	40382257	498	498	498	498	0
97	20241212	172100	40382257	498	498	498	498	0
98	20241212	172000	40382257	498	498	498	498	0
99	20241212	171900	40382257	498	498	498	498	0
100	20241212	171800	40382257	498	498	498	498	0
101	20241212	171700	40382257	498	498	498	498	0
102	20241212	171600	40382257	498	498	498	498	0
103	20241212	171500	40382257	498	498	498	498	0
104	20241212	171400	40382257	498	498	498	498	0
105	20241212	171300	40382257	498	498	498	498	0
106	20241212	171200	40382257	498	498	498	498	0
107	20241212	171100	40382257	498	498	498	498	0
108	20241212	171000	40382257	498	498	498	498	0
109	20241212	170900	40382257	498	498	498	498	0
110	20241212	170800	40382257	498	498	498	498	0
111	20241212	170700	40382257	498	498	498	498	0
112	20241212	170600	40382257	498	498	498	498	0
113	20241212	170500	40382257	498	498	498	498	0
114	20241212	170400	40382257	498	498	498	498	0
115	20241212	170300	40382257	498	498	498	498	0
116	20241212	170200	40382257	498	498	498	498	0
117	20241212	170100	40382257	498	498	498	498	0
118	20241212	170000	40382257	498	498	498	498	0
119	20241212	165900	40382257	498	498	498	498	0
120	20241212	165800	40382257	498	498	498	498	0
121	20241212	165700	40382257	498	498	498	498	0
122	20241212	165600	40382257	498	498	498	498	29
123	20241212	165500	40382257	498	498	498	498	0
124	20241212	165400	40382257	498	498	498	498	0
125	20241212	165300	40382257	498	498	498	498	0
126	20241212	165200	40382257	498	498	498	498	0
127	20241212	165100	40382257	498	498	498	498	0
128	20241212	165000	40382257	498	498	498	498	0
129	20241212	164900	40382257	498	498	498	498	0
130	20241212	164800	40382257	498	498	498	498	0
131	20241212	164700	40382257	498	498	498	498	0
132	20241212	164600	40382257	498	498	498	498	0
133	20241212	164500	40382257	498	498	498	498	0
134	20241212	164400	40382257	498	498	498	498	0
135	20241212	164300	40382257	498	498	498	498	0
136	20241212	164200	40382257	498	498	498	498	0
137	20241212	164100	40382257	498	498	498	498	0
138	20241212	164000	40382257	498	498	498	498	0
139	20241212	163900	40382257	498	498	498	498	0
140	20241212	163800	40382257	498	498	498	498	0
141	20241212	163700	40382257	498	498	498	498	0
142	20241212	163600	40382257	498	498	498	498	0
143	20241212	163500	40382257	498	498	498	498	0
144	20241212	163400	40382257	498	498	498	498	0
145	20241212	163300	40382257	498	498	498	498	0
146	20241212	163200	40382257	498	498	498	498	0
147	20241212	163100	40382257	498	498	498	498	0
148	20241212	163000	40382257	498	498	498	498	0
149	20241212	162900	40382257	498	498	498	498	0
150	20241212	162800	40382257	498	498	498	498	0
151	20241212	162700	40382257	498	498	498	498	0
152	20241212	162600	40382257	498	498	498	498	29
153	20241212	162500	40382257	498	498	498	498	0
154	20241212	162400	40382257	498	498	498	498	0
155	20241212	162300	40382257	498	498	498	498	0
156	20241212	162200	40382257	498	498	498	498	0
157	20241212	162100	40382257	498	498	498	498	0
158	20241212	162000	40382257	498	498	498	498	0
159	20241212	161900	40382257	498	498	498	498	0
160	20241212	161800	40382257	498	498	498	498	0
161	20241212	161700	40382257	498	498	498	498	0
162	20241212	161600	40382257	498	498	498	498	0
163	20241212	161500	40382257	498	498	498	498	0
164	20241212	161400	40382257	498	498	498	498	0
165	20241212	161300	40382257	498	498	498	498	0
166	20241212	161200	40382257	498	498	498	498	0
167	20241212	161100	40382257	498	498	498	498	0
168	20241212	161000	40382257	498	498	498	498	0
169	20241212	160900	40382257	498	498	498	498	0
170	20241212	160800	40382257	498	498	498	498	0
171	20241212	160700	40382257	498	498	498	498	0
172	20241212	160600	40382257	498	498	498	498	0
173	20241212	160500	40382257	498	498	498	498	0
174	20241212	160400	40382257	498	498	498	498	0
175	20241212	160300	40382257	498	498	498	498	0
176	20241212	160200	40382257	498	498	498	498	0
177	20241212	160100	40382257	498	498	498	498	0
178	20241212	160000	40382257	498	498	498	498	0
179	20241212	155900	40382257	498	498	498	498	0
180	20241212	155800	40382257	498	498	498	498	0
181	20241212	155700	40382257	498	498	498	498	0
182	20241212	155600	40382257	498	498	498	498	29
183	20241212	155500	40382257	498	498	498	498	0
184	20241212	155400	40382257	498	498	498	498	0
185	20241212	155300	40382257	498	498	498	498	0
186	20241212	155200	40382257	498	498	498	498	0
187	20241212	155100	40382257	498	498	498	498	0
188	20241212	155000	40382257	498	498	498	498	0
189	20241212	154900	40382257	498	498	498	498	0
190	20241212	154800	40382257	498	498	498	498	0
191	20241212	154700	40382257	498	498	498	498	0
192	20241212	154600	40382257	498	498	498	498	0
193	20241212	154500	40382257	498	498	498	498	0
194	20241212	154400	40382257	498	498	498	498	0
195	20241212	154300	40382257	498	498	498	498	0
196	20241212	154200	40382257	498	498	498	498	0
197	20241212	154100	40382257	498	498	498	498	0
198	20241212	154000	40382257	498	498	498	498	0
199	20241212	153900	40382257	498	498	498	498	0
200	20241212	153800	40382257	498	498	498	498	0
201	20241212	153700	40382257	498	498	498	498	0
202	20241212	153600	40382257	498	498	498	498	0
203	20241212	153500	40382257	498	498	498	498	0
204	20241212	153400	40382257	498	498	498	498	0
205	20241212	153300	40382257	498	498	498	498	0
206	20241212	153200	40382257	498	498	498	498	0
207	20241212	153100	40382257	498	498	498	498	0
208	20241212	153000	40382257	498	498	498	498	29
209	20241212	152900	40367815	498	498	498	498	0
210	20241212	152800	40367815	498	498	498	498	0
211	20241212	152700	40367815	498	498	498	498	0
212	20241212	152600	40367815	498	498	498	498	0
213	20241212	152500	40367815	498	498	498	498	0
214	20241212	152400	40367815	498	498	498	498	0
215	20241212	152300	40367815	498	498	498	498	0
216	20241212	152200	40367815	498	498	498	498	0
217	20241212	152100	40367815	498	498	498	498	0
218	20241212	152000	40367815	498	498	498	498	0
219	20241212	151900	40367815	498	498	498	498	70
220	20241212	151800	40332955	498	498	498	498	0
221	20241212	151700	40332955	498	498	498	498	0
222	20241212	151600	40332955	498	498	498	498	0
223	20241212	151500	40332955	498	498	498	498	3
224	20241212	151400	40331461	498	498	498	498	0
225	20241212	151300	40331461	498	498	498	498	14
226	20241212	151200	40324489	498	498	498	498	0
227	20241212	151100	40324489	498	498	498	498	0
228	20241212	151000	40324489	498	498	498	498	25
229	20241212	150900	40312039	499	499	499	499	0
230	20241212	150800	40312039	499	499	499	499	100
231	20241212	150700	40262139	498	498	498	498	0
232	20241212	150600	40262139	498	498	498	498	0
233	20241212	150500	40262139	498	498	498	498	0
234	20241212	150400	40262139	498	498	498	498	0
235	20241212	150300	40262139	498	498	499	498	228
236	20241212	150200	40148539	498	498	498	498	0
237	20241212	150100	40148539	498	498	498	498	0
238	20241212	150000	40148539	498	498	498	498	0
239	20241212	145900	40148539	498	498	498	498	0
240	20241212	145800	40148539	498	498	498	498	0
241	20241212	145700	40148539	498	498	498	498	0
242	20241212	145600	40148539	498	498	498	498	1500
243	20241212	145500	39401539	497	497	497	497	0
244	20241212	145400	39401539	497	497	497	497	0
245	20241212	145300	39401539	497	497	497	497	0
246	20241212	145200	39401539	497	497	497	497	0
247	20241212	145100	39401539	497	497	497	497	0
248	20241212	145000	39401539	497	497	497	497	0
249	20241212	144900	39401539	497	497	497	497	0
250	20241212	144800	39401539	497	497	497	497	0
251	20241212	144700	39401539	497	497	497	497	0
252	20241212	144600	39401539	497	497	497	497	0
253	20241212	144500	39401539	497	497	497	497	1000
254	20241212	144400	38904539	497	496	497	496	60
255	20241212	144300	38874749	495	495	495	495	2626
256	20241212	144200	37574879	494	494	494	494	1890
257	20241212	144100	36641219	494	494	494	494	0
258	20241212	144000	36641219	494	494	494	494	0
259	20241212	143900	36641219	494	494	494	494	3
260	20241212	143800	36639737	494	494	494	494	10
261	20241212	143700	36634797	494	494	494	494	3
262	20241212	143600	36633315	492	492	492	492	0
263	20241212	143500	36633315	492	492	492	492	0
264	20241212	143400	36633315	492	492	492	492	1
265	20241212	143300	36632823	492	492	492	492	1
266	20241212	143200	36632331	494	494	494	494	0
267	20241212	143100	36632331	494	494	494	494	0
268	20241212	143000	36632331	494	494	494	494	1
269	20241212	142900	36631837	493	493	493	493	0
270	20241212	142800	36631837	493	493	493	493	0
271	20241212	142700	36631837	493	493	493	493	0
272	20241212	142600	36631837	493	493	493	493	0
273	20241212	142500	36631837	493	493	493	493	0
274	20241212	142400	36631837	493	493	493	493	0
275	20241212	142300	36631837	493	493	493	493	85
276	20241212	142200	36589932	493	493	493	493	0
277	20241212	142100	36589932	493	493	493	493	0
278	20241212	142000	36589932	493	493	493	493	0
279	20241212	141900	36589932	493	493	493	493	0
280	20241212	141800	36589932	493	493	493	493	0
281	20241212	141700	36589932	493	493	493	493	0
282	20241212	141600	36589932	493	493	493	493	0
283	20241212	141500	36589932	493	493	493	493	0
284	20241212	141400	36589932	493	493	493	493	0
285	20241212	141300	36589932	493	493	493	493	0
286	20241212	141200	36589932	493	493	493	493	1
287	20241212	141100	36589439	494	494	494	494	0
288	20241212	141000	36589439	494	494	494	494	0
289	20241212	140900	36589439	494	494	494	494	0
290	20241212	140800	36589439	494	494	494	494	0
291	20241212	140700	36589439	494	494	494	494	0
292	20241212	140600	36589439	494	494	494	494	0
293	20241212	140500	36589439	494	494	494	494	0
294	20241212	140400	36589439	494	494	494	494	0
295	20241212	140300	36589439	494	494	494	494	0
296	20241212	140200	36589439	494	494	494	494	0
297	20241212	140100	36589439	494	494	494	494	0
298	20241212	140000	36589439	494	494	494	494	0
299	20241212	135900	36589439	494	494	494	494	0
300	20241212	135800	36589439	494	494	494	494	24
301	20241212	135700	36577583	494	494	494	494	0
302	20241212	135600	36577583	494	494	494	494	0
303	20241212	135500	36577583	494	494	494	494	69
304	20241212	135400	36543497	494	494	494	494	0
305	20241212	135300	36543497	494	494	494	494	0
306	20241212	135200	36543497	494	494	494	494	0
307	20241212	135100	36543497	494	494	494	494	0
308	20241212	135000	36543497	494	494	494	494	0
309	20241212	134900	36543497	494	494	494	494	0
310	20241212	134800	36543497	494	494	494	494	431
311	20241212	134700	36330583	494	494	494	494	58
312	20241212	134600	36301931	492	492	492	492	0
313	20241212	134500	36301931	492	492	492	492	0
314	20241212	134400	36301931	492	492	492	492	0
315	20241212	134300	36301931	492	492	492	492	0
316	20241212	134200	36301931	492	492	492	492	0
317	20241212	134100	36301931	492	492	492	492	0
318	20241212	134000	36301931	492	492	492	492	0
319	20241212	133900	36301931	492	492	492	492	803
320	20241212	133800	35906855	492	492	492	492	0
321	20241212	133700	35906855	492	492	492	492	0
322	20241212	133600	35906855	492	492	492	492	0
323	20241212	133500	35906855	492	493	493	492	3
324	20241212	133400	35905378	492	492	492	492	0
325	20241212	133300	35905378	492	492	492	492	0
326	20241212	133200	35905378	492	492	492	492	0
327	20241212	133100	35905378	492	492	492	492	0
328	20241212	133000	35905378	492	492	492	492	0
329	20241212	132900	35905378	492	492	492	492	0
330	20241212	132800	35905378	492	492	492	492	0
331	20241212	132700	35905378	492	492	492	492	0
332	20241212	132600	35905378	492	492	492	492	2660
333	20241212	132500	34596658	493	494	494	493	17832
334	20241212	132400	25804340	495	495	495	495	1
335	20241212	132300	25803845	493	493	493	493	0
336	20241212	132200	25803845	493	493	493	493	0
337	20241212	132100	25803845	493	493	493	493	0
338	20241212	132000	25803845	493	493	493	493	0
339	20241212	131900	25803845	493	493	493	493	0
340	20241212	131800	25803845	493	493	493	493	0
341	20241212	131700	25803845	493	493	493	493	0
342	20241212	131600	25803845	493	493	493	493	0
343	20241212	131500	25803845	493	493	493	493	0
344	20241212	131400	25803845	493	494	494	493	58
345	20241212	131300	25775204	495	495	495	495	0
346	20241212	131200	25775204	495	495	495	495	0
347	20241212	131100	25775204	495	495	495	495	0
348	20241212	131000	25775204	495	495	495	495	0
349	20241212	130900	25775204	495	495	495	495	0
350	20241212	130800	25775204	495	495	495	495	0
351	20241212	130700	25775204	495	495	495	495	0
352	20241212	130600	25775204	495	495	495	495	0
353	20241212	130500	25775204	495	495	495	495	2
354	20241212	130400	25774214	494	494	494	494	3
355	20241212	130300	25772732	495	495	495	495	0
356	20241212	130200	25772732	495	495	495	495	0
357	20241212	130100	25772732	495	495	495	495	0
358	20241212	130000	25772732	495	495	495	495	0
359	20241212	125900	25772732	495	495	495	495	0
360	20241212	125800	25772732	495	495	495	495	0
361	20241212	125700	25772732	495	495	495	495	0
362	20241212	125600	25772732	495	495	495	495	0
363	20241212	125500	25772732	495	495	495	495	0
364	20241212	125400	25772732	495	495	495	495	13
365	20241212	125300	25766297	495	495	495	495	0
366	20241212	125200	25766297	495	495	495	495	0
367	20241212	125100	25766297	495	495	495	495	0
368	20241212	125000	25766297	495	495	495	495	0
369	20241212	124900	25766297	495	495	495	495	0
370	20241212	124800	25766297	495	495	495	495	0
371	20241212	124700	25766297	495	495	495	495	0
372	20241212	124600	25766297	495	495	495	495	0
373	20241212	124500	25766297	495	495	495	495	0
374	20241212	124400	25766297	495	495	495	495	0
375	20241212	124300	25766297	495	495	495	495	2
376	20241212	124200	25765307	495	495	495	495	0
377	20241212	124100	25765307	495	495	495	495	0
378	20241212	124000	25765307	495	495	495	495	0
379	20241212	123900	25765307	495	495	495	495	33
380	20241212	123800	25748972	495	495	495	495	0
381	20241212	123700	25748972	495	495	495	495	0
382	20241212	123600	25748972	495	495	495	495	0
383	20241212	123500	25748972	495	495	495	495	0
384	20241212	123400	25748972	495	495	495	495	0
385	20241212	123300	25748972	495	495	495	495	0
386	20241212	123200	25748972	495	495	495	495	0
387	20241212	123100	25748972	495	495	495	495	0
388	20241212	123000	25748972	495	495	495	495	0
389	20241212	122900	25748972	495	495	495	495	0
390	20241212	122800	25748972	495	495	495	495	0
391	20241212	122700	25748972	495	495	495	495	0
392	20241212	122600	25748972	495	495	495	495	0
393	20241212	122500	25748972	495	495	495	495	2
394	20241212	122400	25747982	495	495	495	495	0
395	20241212	122300	25747982	495	495	495	495	0
396	20241212	122200	25747982	495	495	495	495	0
397	20241212	122100	25747982	495	495	495	495	0
398	20241212	122000	25747982	495	495	495	495	0
399	20241212	121900	25747982	495	495	495	495	0
400	20241212	121800	25747982	495	495	495	495	0
401	20241212	121700	25747982	495	495	495	495	0
402	20241212	121600	25747982	495	495	495	495	0
403	20241212	121500	25747982	495	495	495	495	0
404	20241212	121400	25747982	495	495	495	495	0
405	20241212	121300	25747982	495	495	495	495	0
406	20241212	121200	25747982	495	495	495	495	0
407	20241212	121100	25747982	495	495	495	495	0
408	20241212	121000	25747982	495	495	495	495	0
409	20241212	120900	25747982	495	495	495	495	0
410	20241212	120800	25747982	495	495	495	495	0
411	20241212	120700	25747982	495	495	495	495	0
412	20241212	120600	25747982	495	495	495	495	0
413	20241212	120500	25747982	495	495	495	495	0
414	20241212	120400	25747982	495	495	495	495	0
415	20241212	120300	25747982	495	495	495	495	0
416	20241212	120200	25747982	495	495	495	495	0
417	20241212	120100	25747982	495	495	495	495	0
418	20241212	120000	25747982	495	495	495	495	0
419	20241212	115900	25747982	495	495	495	495	0
420	20241212	115800	25747982	495	495	495	495	0
421	20241212	115700	25747982	495	495	495	495	0
422	20241212	115600	25747982	495	495	495	495	0
423	20241212	115500	25747982	495	495	495	495	0
424	20241212	115400	25747982	495	495	495	495	0
425	20241212	115300	25747982	495	495	495	495	0
426	20241212	115200	25747982	495	495	495	495	0
427	20241212	115100	25747982	495	495	495	495	0
428	20241212	115000	25747982	495	495	495	495	0
429	20241212	114900	25747982	495	495	495	495	0
430	20241212	114800	25747982	495	495	495	495	0
431	20241212	114700	25747982	495	495	495	495	77
432	20241212	114600	25709867	495	495	495	495	0
433	20241212	114500	25709867	495	495	495	495	0
434	20241212	114400	25709867	495	495	495	495	0
435	20241212	114300	25709867	495	495	495	495	0
436	20241212	114200	25709867	495	495	495	495	0
437	20241212	114100	25709867	495	495	495	495	1088
438	20241212	114000	25171307	495	495	495	493	980
439	20241212	113900	24686329	497	497	497	497	0
440	20241212	113800	24686329	497	497	497	497	0
441	20241212	113700	24686329	497	497	497	497	0
442	20241212	113600	24686329	497	497	497	497	0
443	20241212	113500	24686329	497	497	497	497	0
444	20241212	113400	24686329	497	497	497	497	0
445	20241212	113300	24686329	497	497	497	497	0
446	20241212	113200	24686329	497	497	497	497	0
447	20241212	113100	24686329	497	497	497	497	0
448	20241212	113000	24686329	497	497	497	497	2
449	20241212	112900	24685335	497	497	497	497	0
450	20241212	112800	24685335	497	497	497	497	0
451	20241212	112700	24685335	497	497	497	497	0
452	20241212	112600	24685335	497	497	497	497	0
453	20241212	112500	24685335	497	497	497	497	0
454	20241212	112400	24685335	497	497	497	497	100
455	20241212	112300	24635635	498	498	498	498	0
456	20241212	112200	24635635	498	498	498	498	0
457	20241212	112100	24635635	498	498	498	498	0
458	20241212	112000	24635635	498	498	498	498	0
459	20241212	111900	24635635	498	498	498	498	0
460	20241212	111800	24635635	498	498	498	498	1
461	20241212	111700	24635137	493	493	493	493	0
462	20241212	111600	24635137	493	493	493	493	0
463	20241212	111500	24635137	493	493	493	493	1748
464	20241212	111400	23773373	493	493	493	493	500
465	20241212	111300	23526873	493	493	493	493	1421
466	20241212	111200	22826320	493	493	493	493	0
467	20241212	111100	22826320	493	493	493	493	1
468	20241212	111000	22825827	493	493	493	493	0
469	20241212	110900	22825827	493	493	493	493	500
470	20241212	110800	22579327	493	493	493	493	0
471	20241212	110700	22579327	493	493	493	493	162
472	20241212	110600	22499461	493	494	494	493	3069
473	20241212	110500	20984355	495	495	495	495	697
474	20241212	110400	20639340	495	495	495	495	0
475	20241212	110300	20639340	495	495	495	495	20
476	20241212	110200	20629440	495	495	495	495	1018
477	20241212	110100	20125530	495	495	495	495	20
478	20241212	110000	20115630	495	495	495	495	0
479	20241212	105900	20115630	495	495	495	495	0
480	20241212	105800	20115630	495	495	495	495	0
481	20241212	105700	20115630	495	495	495	495	20
482	20241212	105600	20105730	495	495	495	495	40
483	20241212	105500	20085930	495	495	495	495	1
484	20241212	105400	20085435	494	494	494	494	0
485	20241212	105300	20085435	494	494	494	494	0
486	20241212	105200	20085435	494	494	494	494	0
487	20241212	105100	20085435	494	494	494	494	0
488	20241212	105000	20085435	494	494	494	494	0
489	20241212	104900	20085435	494	494	494	494	0
490	20241212	104800	20085435	494	494	494	494	310
491	20241212	104700	19932295	494	494	494	494	0
492	20241212	104600	19932295	494	494	494	494	101
493	20241212	104500	19882401	495	495	495	495	0
494	20241212	104400	19882401	495	495	495	495	10
495	20241212	104300	19877451	495	495	495	495	0
496	20241212	104200	19877451	495	495	495	495	0
497	20241212	104100	19877451	495	495	495	495	0
498	20241212	104000	19877451	495	495	495	495	2
499	20241212	103900	19876461	495	495	495	495	0
500	20241212	103800	19876461	495	495	495	495	0
501	20241212	103700	19876461	495	495	495	495	1000
502	20241212	103600	19381461	495	495	495	495	0
503	20241212	103500	19381461	495	495	495	495	0
504	20241212	103400	19381461	495	495	495	495	0
505	20241212	103300	19381461	495	495	495	495	0
506	20241212	103200	19381461	495	495	495	495	0
507	20241212	103100	19381461	495	495	495	495	25
508	20241212	103000	19369086	495	495	495	495	0
509	20241212	102900	19369086	495	495	495	495	10
510	20241212	102800	19364136	495	495	495	495	200
511	20241212	102700	19265136	495	495	495	495	500
512	20241212	102600	19017636	495	495	495	495	1000
513	20241212	102500	18522636	495	495	495	495	500
514	20241212	102400	18275136	495	495	495	495	0
515	20241212	102300	18275136	495	495	495	495	0
516	20241212	102200	18275136	495	495	495	495	0
517	20241212	102100	18275136	495	495	495	495	1
518	20241212	102000	18274641	495	495	495	495	227
519	20241212	101900	18162276	495	495	495	495	0
520	20241212	101800	18162276	495	495	495	495	0
521	20241212	101700	18162276	495	495	495	495	0
522	20241212	101600	18162276	495	495	495	495	0
523	20241212	101500	18162276	495	495	495	495	0
524	20241212	101400	18162276	495	495	495	495	0
525	20241212	101300	18162276	495	495	495	495	0
526	20241212	101200	18162276	495	495	495	495	0
527	20241212	101100	18162276	495	495	495	495	0
528	20241212	101000	18162276	495	495	495	495	0
529	20241212	100900	18162276	495	495	495	495	0
530	20241212	100800	18162276	495	495	495	495	0
531	20241212	100700	18162276	495	495	495	495	0
532	20241212	100600	18162276	495	495	495	495	2
533	20241212	100500	18161286	495	495	495	495	0
534	20241212	100400	18161286	495	495	495	495	0
535	20241212	100300	18161286	495	495	495	495	66
536	20241212	100200	18128616	495	495	495	495	1
537	20241212	100100	18128121	495	495	495	495	0
538	20241212	100000	18128121	495	495	495	495	0
539	20241212	095900	18128121	495	495	495	495	12037
540	20241212	095800	12169806	491	491	491	491	0
541	20241212	095700	12169806	491	491	491	491	0
542	20241212	095600	12169806	491	491	491	491	0
543	20241212	095500	12169806	491	491	491	491	251
544	20241212	095400	12046565	491	493	493	491	1000
545	20241212	095300	11554740	493	494	494	493	2000
546	20241212	095200	10567682	495	495	495	495	2754
547	20241212	095100	9204452	499	499	499	499	50
548	20241212	095000	9179502	499	499	499	499	0
549	20241212	094900	9179502	499	499	499	499	0
550	20241212	094800	9179502	499	499	499	499	0
551	20241212	094700	9179502	499	499	499	499	0
552	20241212	094600	9179502	499	499	499	499	0
553	20241212	094500	9179502	499	499	499	499	0
554	20241212	094400	9179502	499	499	499	499	0
555	20241212	094300	9179502	499	498	499	498	38
556	20241212	094200	9160541	497	497	497	497	4
557	20241212	094100	9158553	497	497	497	497	1
558	20241212	094000	9158056	495	495	495	495	0
559	20241212	093900	9158056	495	495	495	495	0
560	20241212	093800	9158056	495	495	495	495	0
561	20241212	093700	9158056	495	495	495	495	0
562	20241212	093600	9158056	495	495	495	495	0
563	20241212	093500	9158056	495	495	495	495	0
564	20241212	093400	9158056	495	495	495	495	0
565	20241212	093300	9158056	495	495	495	495	0
566	20241212	093200	9158056	495	495	495	495	67
567	20241212	093100	9124891	499	499	499	499	0
568	20241212	093000	9124891	499	499	499	499	0
569	20241212	092900	9124891	499	499	499	499	0
570	20241212	092800	9124891	499	499	499	499	1
571	20241212	092700	9124392	494	494	494	494	0
572	20241212	092600	9124392	494	494	494	494	0
573	20241212	092500	9124392	494	494	494	494	0
574	20241212	092400	9124392	494	494	494	494	0
575	20241212	092300	9124392	494	494	494	494	0
576	20241212	092200	9124392	494	494	494	494	4
577	20241212	092100	9122416	493	493	493	493	0
578	20241212	092000	9122416	493	493	493	493	0
579	20241212	091900	9122416	493	493	493	493	0
580	20241212	091800	9122416	493	493	493	493	2185
581	20241212	091700	8045211	499	499	499	499	0
582	20241212	091600	8045211	499	499	499	499	3705
583	20241212	091500	6196416	500	500	500	500	0
584	20241212	091400	6196416	500	500	500	500	0
585	20241212	091300	6196416	500	500	500	500	1623
586	20241212	091200	5384916	502	502	502	502	30
587	20241212	091100	5369856	502	502	502	502	0
588	20241212	091000	5369856	502	502	502	502	500
589	20241212	090900	5118856	502	502	502	502	6377
590	20241212	090800	1917602	501	501	501	501	10
591	20241212	090700	1912592	502	502	502	502	0
592	20241212	090600	1912592	502	502	502	502	30
593	20241212	090500	1897532	502	502	502	502	129
594	20241212	090400	1832774	502	500	502	500	1442
595	20241212	090300	1110659	500	500	500	500	123
596	20241212	090200	1049159	499	499	499	499	2036
597	20241212	090100	33195	497	497	497	497	15
598	20241212	090000	25740	495	495	495	495	52