KissMeData/074430/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195300	304933140	894	894	894	894	5208
3	20241210	195200	304933140	894	894	894	894	0
4	20241210	195100	304933140	894	894	894	894	0
5	20241210	195000	304933140	894	894	894	894	0
6	20241210	194900	304933140	894	894	894	894	0
7	20241210	194800	304933140	894	894	894	894	0
8	20241210	194700	304933140	894	894	894	894	0
9	20241210	194600	304933140	894	894	894	894	0
10	20241210	194500	304933140	894	894	894	894	0
11	20241210	194400	304933140	894	894	894	894	0
12	20241210	194300	304933140	894	894	894	894	0
13	20241210	194200	304933140	894	894	894	894	0
14	20241210	194100	304933140	894	894	894	894	0
15	20241210	194000	304933140	894	894	894	894	0
16	20241210	193900	304933140	894	894	894	894	0
17	20241210	193800	304933140	894	894	894	894	0
18	20241210	193700	304933140	894	894	894	894	0
19	20241210	193600	304933140	894	894	894	894	0
20	20241210	193500	304933140	894	894	894	894	0
21	20241210	193400	304933140	894	894	894	894	0
22	20241210	193300	304933140	894	894	894	894	0
23	20241210	193200	304933140	894	894	894	894	0
24	20241210	193100	304933140	894	894	894	894	0
25	20241210	193000	304933140	894	894	894	894	0
26	20241210	192900	304933140	894	894	894	894	0
27	20241210	192800	304933140	894	894	894	894	0
28	20241210	192700	304933140	894	894	894	894	0
29	20241210	192600	304933140	894	894	894	894	0
30	20241210	192500	304933140	894	894	894	894	0
31	20241210	192400	304933140	894	894	894	894	0
32	20241210	192300	304933140	894	894	894	894	5208
33	20241210	192200	304933140	894	894	894	894	0
34	20241210	192100	304933140	894	894	894	894	0
35	20241210	192000	304933140	894	894	894	894	0
36	20241210	191900	304933140	894	894	894	894	0
37	20241210	191800	304933140	894	894	894	894	0
38	20241210	191700	304933140	894	894	894	894	0
39	20241210	191600	304933140	894	894	894	894	0
40	20241210	191500	304933140	894	894	894	894	0
41	20241210	191400	304933140	894	894	894	894	0
42	20241210	191300	304933140	894	894	894	894	0
43	20241210	191200	304933140	894	894	894	894	0
44	20241210	191100	304933140	894	894	894	894	0
45	20241210	191000	304933140	894	894	894	894	0
46	20241210	190900	304933140	894	894	894	894	0
47	20241210	190800	304933140	894	894	894	894	0
48	20241210	190700	304933140	894	894	894	894	0
49	20241210	190600	304933140	894	894	894	894	0
50	20241210	190500	304933140	894	894	894	894	0
51	20241210	190400	304933140	894	894	894	894	0
52	20241210	190300	304933140	894	894	894	894	0
53	20241210	190200	304933140	894	894	894	894	0
54	20241210	190100	304933140	894	894	894	894	0
55	20241210	190000	304933140	894	894	894	894	0
56	20241210	185900	304933140	894	894	894	894	0
57	20241210	185800	304933140	894	894	894	894	0
58	20241210	185700	304933140	894	894	894	894	0
59	20241210	185600	304933140	894	894	894	894	0
60	20241210	185500	304933140	894	894	894	894	0
61	20241210	185400	304933140	894	894	894	894	0
62	20241210	185300	304933140	894	894	894	894	5208
63	20241210	185200	304933140	894	894	894	894	0
64	20241210	185100	304933140	894	894	894	894	0
65	20241210	185000	304933140	894	894	894	894	0
66	20241210	184900	304933140	894	894	894	894	0
67	20241210	184800	304933140	894	894	894	894	0
68	20241210	184700	304933140	894	894	894	894	0
69	20241210	184600	304933140	894	894	894	894	0
70	20241210	184500	304933140	894	894	894	894	0
71	20241210	184400	304933140	894	894	894	894	0
72	20241210	184300	304933140	894	894	894	894	0
73	20241210	184200	304933140	894	894	894	894	0
74	20241210	184100	304933140	894	894	894	894	0
75	20241210	184000	304933140	894	894	894	894	0
76	20241210	183900	304933140	894	894	894	894	0
77	20241210	183800	304933140	894	894	894	894	0
78	20241210	183700	304933140	894	894	894	894	0
79	20241210	183600	304933140	894	894	894	894	0
80	20241210	183500	304933140	894	894	894	894	0
81	20241210	183400	304933140	894	894	894	894	0
82	20241210	183300	304933140	894	894	894	894	0
83	20241210	183200	304933140	894	894	894	894	0
84	20241210	183100	304933140	894	894	894	894	0
85	20241210	183000	304933140	894	894	894	894	0
86	20241210	182900	304933140	894	894	894	894	0
87	20241210	182800	304933140	894	894	894	894	0
88	20241210	182700	304933140	894	894	894	894	0
89	20241210	182600	304933140	894	894	894	894	0
90	20241210	182500	304933140	894	894	894	894	0
91	20241210	182400	304933140	894	894	894	894	0
92	20241210	182300	304933140	894	894	894	894	5208
93	20241210	182200	304933140	894	894	894	894	0
94	20241210	182100	304933140	894	894	894	894	0
95	20241210	182000	304933140	894	894	894	894	0
96	20241210	181900	304933140	894	894	894	894	0
97	20241210	181800	304933140	894	894	894	894	0
98	20241210	181700	304933140	894	894	894	894	0
99	20241210	181600	304933140	894	894	894	894	0
100	20241210	181500	304933140	894	894	894	894	0
101	20241210	181400	304933140	894	894	894	894	0
102	20241210	181300	304933140	894	894	894	894	0
103	20241210	181200	304933140	894	894	894	894	0
104	20241210	181100	304933140	894	894	894	894	0
105	20241210	181000	304933140	894	894	894	894	0
106	20241210	180900	304933140	894	894	894	894	0
107	20241210	180800	304933140	894	894	894	894	0
108	20241210	180700	304933140	894	894	894	894	0
109	20241210	180600	304933140	894	894	894	894	0
110	20241210	180500	304933140	894	894	894	894	0
111	20241210	180400	304933140	894	894	894	894	0
112	20241210	180300	304933140	894	894	894	894	0
113	20241210	180200	304933140	894	894	894	894	0
114	20241210	180100	304933140	894	894	894	894	0
115	20241210	180000	304933140	894	894	894	894	0
116	20241210	175900	304933140	894	894	894	894	0
117	20241210	175800	304933140	894	894	894	894	0
118	20241210	175700	304933140	894	894	894	894	0
119	20241210	175600	304933140	894	894	894	894	0
120	20241210	175500	304933140	894	894	894	894	0
121	20241210	175400	304933140	894	894	894	894	0
122	20241210	175300	304933140	894	894	894	894	5208
123	20241210	175200	304933140	894	894	894	894	0
124	20241210	175100	304933140	894	894	894	894	0
125	20241210	175000	304933140	894	894	894	894	0
126	20241210	174900	304933140	894	894	894	894	0
127	20241210	174800	304933140	894	894	894	894	0
128	20241210	174700	304933140	894	894	894	894	0
129	20241210	174600	304933140	894	894	894	894	0
130	20241210	174500	304933140	894	894	894	894	0
131	20241210	174400	304933140	894	894	894	894	0
132	20241210	174300	304933140	894	894	894	894	0
133	20241210	174200	304933140	894	894	894	894	0
134	20241210	174100	304933140	894	894	894	894	0
135	20241210	174000	304933140	894	894	894	894	0
136	20241210	173900	304933140	894	894	894	894	0
137	20241210	173800	304933140	894	894	894	894	0
138	20241210	173700	304933140	894	894	894	894	0
139	20241210	173600	304933140	894	894	894	894	0
140	20241210	173500	304933140	894	894	894	894	0
141	20241210	173400	304933140	894	894	894	894	0
142	20241210	173300	304933140	894	894	894	894	0
143	20241210	173200	304933140	894	894	894	894	0
144	20241210	173100	304933140	894	894	894	894	0
145	20241210	173000	304933140	894	894	894	894	0
146	20241210	172900	304933140	894	894	894	894	0
147	20241210	172800	304933140	894	894	894	894	0
148	20241210	172700	304933140	894	894	894	894	0
149	20241210	172600	304933140	894	894	894	894	0
150	20241210	172500	304933140	894	894	894	894	0
151	20241210	172400	304933140	894	894	894	894	0
152	20241210	172300	304933140	894	894	894	894	5208
153	20241210	172200	304933140	894	894	894	894	0
154	20241210	172100	304933140	894	894	894	894	0
155	20241210	172000	304933140	894	894	894	894	0
156	20241210	171900	304933140	894	894	894	894	0
157	20241210	171800	304933140	894	894	894	894	0
158	20241210	171700	304933140	894	894	894	894	0
159	20241210	171600	304933140	894	894	894	894	0
160	20241210	171500	304933140	894	894	894	894	0
161	20241210	171400	304933140	894	894	894	894	0
162	20241210	171300	304933140	894	894	894	894	0
163	20241210	171200	304933140	894	894	894	894	0
164	20241210	171100	304933140	894	894	894	894	0
165	20241210	171000	304933140	894	894	894	894	0
166	20241210	170900	304933140	894	894	894	894	0
167	20241210	170800	304933140	894	894	894	894	0
168	20241210	170700	304933140	894	894	894	894	0
169	20241210	170600	304933140	894	894	894	894	0
170	20241210	170500	304933140	894	894	894	894	0
171	20241210	170400	304933140	894	894	894	894	0
172	20241210	170300	304933140	894	894	894	894	0
173	20241210	170200	304933140	894	894	894	894	0
174	20241210	170100	304933140	894	894	894	894	0
175	20241210	170000	304933140	894	894	894	894	0
176	20241210	165900	304933140	894	894	894	894	0
177	20241210	165800	304933140	894	894	894	894	0
178	20241210	165700	304933140	894	894	894	894	0
179	20241210	165600	304933140	894	894	894	894	0
180	20241210	165500	304933140	894	894	894	894	0
181	20241210	165400	304933140	894	894	894	894	0
182	20241210	165300	304933140	894	894	894	894	5208
183	20241210	165200	304933140	894	894	894	894	0
184	20241210	165100	304933140	894	894	894	894	0
185	20241210	165000	304933140	894	894	894	894	0
186	20241210	164900	304933140	894	894	894	894	0
187	20241210	164800	304933140	894	894	894	894	0
188	20241210	164700	304933140	894	894	894	894	0
189	20241210	164600	304933140	894	894	894	894	0
190	20241210	164500	304933140	894	894	894	894	0
191	20241210	164400	304933140	894	894	894	894	0
192	20241210	164300	304933140	894	894	894	894	0
193	20241210	164200	304933140	894	894	894	894	0
194	20241210	164100	304933140	894	894	894	894	0
195	20241210	164000	304933140	894	894	894	894	0
196	20241210	163900	304933140	894	894	894	894	0
197	20241210	163800	304933140	894	894	894	894	0
198	20241210	163700	304933140	894	894	894	894	0
199	20241210	163600	304933140	894	894	894	894	0
200	20241210	163500	304933140	894	894	894	894	0
201	20241210	163400	304933140	894	894	894	894	0
202	20241210	163300	304933140	894	894	894	894	0
203	20241210	163200	304933140	894	894	894	894	0
204	20241210	163100	304933140	894	894	894	894	0
205	20241210	163000	304933140	894	894	894	894	0
206	20241210	162900	304933140	894	894	894	894	0
207	20241210	162800	304933140	894	894	894	894	0
208	20241210	162700	304933140	894	894	894	894	0
209	20241210	162600	304933140	894	894	894	894	0
210	20241210	162500	304933140	894	894	894	894	0
211	20241210	162400	304933140	894	894	894	894	0
212	20241210	162300	304933140	894	894	894	894	5208
213	20241210	162200	304933140	894	894	894	894	0
214	20241210	162100	304933140	894	894	894	894	0
215	20241210	162000	304933140	894	894	894	894	0
216	20241210	161900	304933140	894	894	894	894	0
217	20241210	161800	304933140	894	894	894	894	0
218	20241210	161700	304933140	894	894	894	894	0
219	20241210	161600	304933140	894	894	894	894	0
220	20241210	161500	304933140	894	894	894	894	0
221	20241210	161400	304933140	894	894	894	894	0
222	20241210	161300	304933140	894	894	894	894	0
223	20241210	161200	304933140	894	894	894	894	0
224	20241210	161100	304933140	894	894	894	894	0
225	20241210	161000	304933140	894	894	894	894	0
226	20241210	160900	304933140	894	894	894	894	0
227	20241210	160800	304933140	894	894	894	894	0
228	20241210	160700	304933140	894	894	894	894	0
229	20241210	160600	304933140	894	894	894	894	0
230	20241210	160500	304933140	894	894	894	894	0
231	20241210	160400	304933140	894	894	894	894	0
232	20241210	160300	304933140	894	894	894	894	0
233	20241210	160200	304933140	894	894	894	894	0
234	20241210	160100	304933140	894	894	894	894	0
235	20241210	160000	304933140	894	894	894	894	0
236	20241210	155900	304933140	894	894	894	894	0
237	20241210	155800	304933140	894	894	894	894	0
238	20241210	155700	304933140	894	894	894	894	0
239	20241210	155600	304933140	894	894	894	894	0
240	20241210	155500	304933140	894	894	894	894	0
241	20241210	155400	304933140	894	894	894	894	0
242	20241210	155300	304933140	894	894	894	894	5208
243	20241210	155200	304933140	894	894	894	894	0
244	20241210	155100	304933140	894	894	894	894	0
245	20241210	155000	304933140	894	894	894	894	0
246	20241210	154900	304933140	894	894	894	894	0
247	20241210	154800	304933140	894	894	894	894	0
248	20241210	154700	304933140	894	894	894	894	0
249	20241210	154600	304933140	894	894	894	894	0
250	20241210	154500	304933140	894	894	894	894	0
251	20241210	154400	304933140	894	894	894	894	0
252	20241210	154300	304933140	894	894	894	894	0
253	20241210	154200	304933140	894	894	894	894	0
254	20241210	154100	304933140	894	894	894	894	0
255	20241210	154000	304933140	894	894	894	894	0
256	20241210	153900	304933140	894	894	894	894	0
257	20241210	153800	304933140	894	894	894	894	0
258	20241210	153700	304933140	894	894	894	894	0
259	20241210	153600	304933140	894	894	894	894	0
260	20241210	153500	304933140	894	894	894	894	0
261	20241210	153400	304933140	894	894	894	894	0
262	20241210	153300	304933140	894	894	894	894	0
263	20241210	153200	304933140	894	894	894	894	0
264	20241210	153100	304933140	894	894	894	894	0
265	20241210	153000	304933140	894	894	894	894	5208
266	20241210	152900	300277188	895	895	895	895	0
267	20241210	152800	300277188	895	895	895	895	0
268	20241210	152700	300277188	895	895	895	895	0
269	20241210	152600	300277188	895	895	895	895	0
270	20241210	152500	300277188	895	895	895	895	0
271	20241210	152400	300277188	895	895	895	895	0
272	20241210	152300	300277188	895	895	895	895	0
273	20241210	152200	300277188	895	895	895	895	0
274	20241210	152100	300277188	895	895	895	895	0
275	20241210	152000	300277188	895	895	895	895	0
276	20241210	151900	300277188	895	893	895	893	13
277	20241210	151800	300265555	885	896	896	884	11153
278	20241210	151700	290402229	895	887	895	884	11002
279	20241210	151600	280673699	895	897	897	884	20005
280	20241210	151500	262971806	891	897	897	891	2556
281	20241210	151400	260690086	896	896	897	896	3047
282	20241210	151300	257959973	890	890	890	890	0
283	20241210	151200	257959973	890	897	897	890	3
284	20241210	151100	257957289	898	898	898	898	0
285	20241210	151000	257957289	898	891	898	888	1326
286	20241210	150900	256772595	890	890	890	890	0
287	20241210	150800	256772595	890	890	890	890	4008
288	20241210	150700	253205475	890	890	890	890	0
289	20241210	150600	253205475	890	892	893	890	21777
290	20241210	150500	233806019	892	892	892	892	0
291	20241210	150400	233806019	892	892	892	892	7
292	20241210	150300	233799775	892	892	892	892	0
293	20241210	150200	233799775	892	892	892	892	166
294	20241210	150100	233651703	892	892	892	892	4
295	20241210	150000	233648135	892	892	892	892	0
296	20241210	145900	233648135	892	892	892	892	0
297	20241210	145800	233648135	892	892	892	892	0
298	20241210	145700	233648135	892	886	892	886	496
299	20241210	145600	233208103	887	887	887	887	1000
300	20241210	145500	232321103	887	887	887	887	1000
301	20241210	145400	231434103	887	887	887	887	0
302	20241210	145300	231434103	887	887	887	887	0
303	20241210	145200	231434103	887	887	887	887	0
304	20241210	145100	231434103	887	887	887	887	300
305	20241210	145000	231168003	887	887	887	887	100
306	20241210	144900	231079303	887	887	887	887	0
307	20241210	144800	231079303	887	887	887	887	0
308	20241210	144700	231079303	887	887	887	887	0
309	20241210	144600	231079303	887	887	887	887	0
310	20241210	144500	231079303	887	887	887	887	0
311	20241210	144400	231079303	887	888	888	887	1000
312	20241210	144300	230191365	888	889	889	887	5000
313	20241210	144200	225751377	892	892	892	892	0
314	20241210	144100	225751377	892	892	892	892	11
315	20241210	144000	225741565	888	888	888	888	1000
316	20241210	143900	224853565	888	888	888	888	0
317	20241210	143800	224853565	888	888	888	888	0
318	20241210	143700	224853565	888	888	888	888	1000
319	20241210	143600	223965565	888	888	888	888	0
320	20241210	143500	223965565	888	888	888	888	0
321	20241210	143400	223965565	888	890	890	888	3000
322	20241210	143300	221295763	893	893	893	893	0
323	20241210	143200	221295763	893	893	893	893	8
324	20241210	143100	221288619	893	893	893	893	0
325	20241210	143000	221288619	893	893	893	893	0
326	20241210	142900	221288619	893	893	893	893	0
327	20241210	142800	221288619	893	893	893	893	0
328	20241210	142700	221288619	893	893	893	893	0
329	20241210	142600	221288619	893	893	893	893	48
330	20241210	142500	221245755	893	893	893	893	0
331	20241210	142400	221245755	893	893	893	893	166
332	20241210	142300	221097517	887	887	887	887	0
333	20241210	142200	221097517	887	887	887	887	0
334	20241210	142100	221097517	887	887	887	887	0
335	20241210	142000	221097517	887	887	887	887	0
336	20241210	141900	221097517	887	887	887	887	0
337	20241210	141800	221097517	887	887	887	887	4000
338	20241210	141700	217549517	893	893	893	893	0
339	20241210	141600	217549517	893	893	893	893	0
340	20241210	141500	217549517	893	893	893	893	0
341	20241210	141400	217549517	893	893	893	893	0
342	20241210	141300	217549517	893	893	893	893	166
343	20241210	141200	217401279	887	887	887	887	0
344	20241210	141100	217401279	887	887	887	887	0
345	20241210	141000	217401279	887	887	887	887	0
346	20241210	140900	217401279	887	887	887	887	0
347	20241210	140800	217401279	887	887	887	887	4000
348	20241210	140700	213853279	887	887	887	887	0
349	20241210	140600	213853279	887	887	887	887	0
350	20241210	140500	213853279	887	887	887	887	0
351	20241210	140400	213853279	887	887	887	887	0
352	20241210	140300	213853279	887	887	887	887	0
353	20241210	140200	213853279	887	887	887	887	0
354	20241210	140100	213853279	887	892	893	887	4975
355	20241210	140000	209420118	892	892	892	892	785
356	20241210	135900	208719898	887	887	887	887	0
357	20241210	135800	208719898	887	887	887	887	0
358	20241210	135700	208719898	887	887	887	887	0
359	20241210	135600	208719898	887	887	887	887	0
360	20241210	135500	208719898	887	887	887	887	0
361	20241210	135400	208719898	887	887	887	887	0
362	20241210	135300	208719898	887	887	887	887	0
363	20241210	135200	208719898	887	887	887	887	0
364	20241210	135100	208719898	887	887	887	887	0
365	20241210	135000	208719898	887	887	887	887	0
366	20241210	134900	208719898	887	887	887	887	1000
367	20241210	134800	207832898	887	887	887	887	0
368	20241210	134700	207832898	887	887	887	887	1000
369	20241210	134600	206945898	886	888	888	886	1470
370	20241210	134500	205641721	888	888	888	888	1000
371	20241210	134400	204753721	890	890	890	890	0
372	20241210	134300	204753721	890	890	890	890	0
373	20241210	134200	204753721	890	890	890	890	0
374	20241210	134100	204753721	890	890	890	890	0
375	20241210	134000	204753721	890	890	890	890	0
376	20241210	133900	204753721	890	890	890	890	1000
377	20241210	133800	203863721	890	890	890	890	3000
378	20241210	133700	201193721	890	890	890	890	0
379	20241210	133600	201193721	890	890	890	890	2000
380	20241210	133500	199413721	890	890	890	890	0
381	20241210	133400	199413721	890	890	890	890	0
382	20241210	133300	199413721	890	890	890	890	0
383	20241210	133200	199413721	890	890	890	890	2000
384	20241210	133100	197633721	894	894	894	894	0
385	20241210	133000	197633721	894	894	894	894	0
386	20241210	132900	197633721	894	894	894	894	0
387	20241210	132800	197633721	894	894	894	894	1
388	20241210	132700	197632827	894	894	894	894	0
389	20241210	132600	197632827	894	894	894	894	0
390	20241210	132500	197632827	894	892	894	892	3003
391	20241210	132400	194948644	888	891	891	888	8089
392	20241210	132300	187757353	890	890	890	890	0
393	20241210	132200	187757353	890	894	894	890	1900
394	20241210	132100	186064884	894	894	894	894	0
395	20241210	132000	186064884	894	894	894	894	0
396	20241210	131900	186064884	894	894	894	894	0
397	20241210	131800	186064884	894	894	894	894	0
398	20241210	131700	186064884	894	894	894	894	0
399	20241210	131600	186064884	894	894	894	894	0
400	20241210	131500	186064884	894	894	894	894	0
401	20241210	131400	186064884	894	894	894	894	1
402	20241210	131300	186063990	893	893	893	893	0
403	20241210	131200	186063990	893	893	893	893	0
404	20241210	131100	186063990	893	893	893	893	0
405	20241210	131000	186063990	893	893	893	893	0
406	20241210	130900	186063990	893	893	893	893	0
407	20241210	130800	186063990	893	893	893	893	0
408	20241210	130700	186063990	893	893	893	893	0
409	20241210	130600	186063990	893	893	893	893	0
410	20241210	130500	186063990	893	893	893	893	0
411	20241210	130400	186063990	893	893	893	893	0
412	20241210	130300	186063990	893	893	893	893	0
413	20241210	130200	186063990	893	893	893	893	0
414	20241210	130100	186063990	893	893	893	893	0
415	20241210	130000	186063990	893	893	893	893	0
416	20241210	125900	186063990	893	893	893	893	0
417	20241210	125800	186063990	893	893	893	893	0
418	20241210	125700	186063990	893	893	893	893	50
419	20241210	125600	186019340	893	893	893	893	0
420	20241210	125500	186019340	893	893	893	893	0
421	20241210	125400	186019340	893	893	893	893	0
422	20241210	125300	186019340	893	893	893	893	900
423	20241210	125200	185215640	893	893	893	893	0
424	20241210	125100	185215640	893	893	893	893	0
425	20241210	125000	185215640	893	893	893	893	0
426	20241210	124900	185215640	893	893	893	893	0
427	20241210	124800	185215640	893	893	893	893	0
428	20241210	124700	185215640	893	893	893	893	0
429	20241210	124600	185215640	893	893	893	893	0
430	20241210	124500	185215640	893	893	893	893	0
431	20241210	124400	185215640	893	893	893	893	0
432	20241210	124300	185215640	893	893	893	893	0
433	20241210	124200	185215640	893	893	893	893	3000
434	20241210	124100	182536640	900	893	900	893	24564
435	20241210	124000	160513464	893	893	893	893	0
436	20241210	123900	160513464	893	893	893	893	0
437	20241210	123800	160513464	893	892	893	892	1729
438	20241210	123700	158971024	892	892	892	892	0
439	20241210	123600	158971024	892	892	892	892	0
440	20241210	123500	158971024	892	891	892	891	435
441	20241210	123400	158583395	891	891	891	891	0
442	20241210	123300	158583395	891	891	891	891	0
443	20241210	123200	158583395	891	891	891	891	0
444	20241210	123100	158583395	891	888	891	888	1110
445	20241210	123000	157597385	888	888	888	888	0
446	20241210	122900	157597385	888	888	888	888	0
447	20241210	122800	157597385	888	888	888	888	0
448	20241210	122700	157597385	888	888	888	888	0
449	20241210	122600	157597385	888	888	888	888	0
450	20241210	122500	157597385	888	888	888	888	0
451	20241210	122400	157597385	888	888	888	888	0
452	20241210	122300	157597385	888	888	888	888	0
453	20241210	122200	157597385	888	888	888	888	0
454	20241210	122100	157597385	888	888	888	888	0
455	20241210	122000	157597385	888	888	888	888	0
456	20241210	121900	157597385	888	888	888	888	0
457	20241210	121800	157597385	888	888	888	888	0
458	20241210	121700	157597385	888	888	888	888	3502
459	20241210	121600	154487609	888	888	888	888	0
460	20241210	121500	154487609	888	888	888	888	0
461	20241210	121400	154487609	888	888	888	888	0
462	20241210	121300	154487609	888	888	888	888	0
463	20241210	121200	154487609	888	888	888	888	0
464	20241210	121100	154487609	888	888	888	888	179
465	20241210	121000	154328657	888	888	888	888	0
466	20241210	120900	154328657	888	888	888	888	700
467	20241210	120800	153707057	888	888	888	888	0
468	20241210	120700	153707057	888	888	888	888	1000
469	20241210	120600	152819057	888	888	888	888	0
470	20241210	120500	152819057	888	888	888	888	1000
471	20241210	120400	151931057	888	888	888	888	1000
472	20241210	120300	151043057	888	888	888	888	1000
473	20241210	120200	150155057	894	888	894	888	542
474	20241210	120100	149671190	893	893	893	893	0
475	20241210	120000	149671190	893	893	893	893	0
476	20241210	115900	149671190	893	893	893	893	0
477	20241210	115800	149671190	893	893	893	893	0
478	20241210	115700	149671190	893	893	893	893	0
479	20241210	115600	149671190	893	893	893	893	0
480	20241210	115500	149671190	893	893	893	893	0
481	20241210	115400	149671190	893	893	893	893	0
482	20241210	115300	149671190	893	893	893	893	0
483	20241210	115200	149671190	893	893	893	893	0
484	20241210	115100	149671190	893	893	893	893	0
485	20241210	115000	149671190	893	893	893	893	0
486	20241210	114900	149671190	893	893	893	893	21
487	20241210	114800	149652437	894	894	894	894	0
488	20241210	114700	149652437	894	894	894	894	0
489	20241210	114600	149652437	894	893	894	893	200
490	20241210	114500	149473812	894	894	894	894	0
491	20241210	114400	149473812	894	894	894	894	0
492	20241210	114300	149473812	894	894	894	894	1
493	20241210	114200	149472918	889	893	893	888	3622
494	20241210	114100	146253823	894	893	894	893	1313
495	20241210	114000	145081074	892	892	892	892	0
496	20241210	113900	145081074	892	892	892	892	0
497	20241210	113800	145081074	892	892	892	892	0
498	20241210	113700	145081074	892	892	892	892	0
499	20241210	113600	145081074	892	891	892	891	5790
500	20241210	113500	139917495	890	890	890	890	1969
501	20241210	113400	138165085	890	890	890	890	0
502	20241210	113300	138165085	890	890	890	890	30
503	20241210	113200	138138385	890	889	890	889	215
504	20241210	113100	137947248	888	888	888	888	9999
505	20241210	113000	129068136	888	888	888	888	1
506	20241210	112900	129067248	884	884	884	884	0
507	20241210	112800	129067248	884	884	884	884	500
508	20241210	112700	128625248	884	884	884	884	0
509	20241210	112600	128625248	884	884	884	884	0
510	20241210	112500	128625248	884	884	884	884	0
511	20241210	112400	128625248	884	884	884	884	0
512	20241210	112300	128625248	884	884	884	884	0
513	20241210	112200	128625248	884	884	884	884	0
514	20241210	112100	128625248	884	884	884	884	0
515	20241210	112000	128625248	884	884	884	884	0
516	20241210	111900	128625248	884	884	884	884	4000
517	20241210	111800	125089248	884	884	884	884	227
518	20241210	111700	124888580	884	884	884	884	1000
519	20241210	111600	124004580	884	884	884	884	0
520	20241210	111500	124004580	884	886	886	884	11000
521	20241210	111400	114278304	885	885	885	885	0
522	20241210	111300	114278304	885	886	886	885	1000
523	20241210	111200	113393004	891	891	891	891	72
524	20241210	111100	113328852	886	886	886	886	2001
525	20241210	111000	111555966	892	892	892	892	0
526	20241210	110900	111555966	892	890	892	890	2827
527	20241210	110800	109036351	890	890	890	890	275
528	20241210	110700	108791601	884	884	884	884	2
529	20241210	110600	108789833	883	883	883	883	0
530	20241210	110500	108789833	883	883	883	883	0
531	20241210	110400	108789833	883	883	883	883	0
532	20241210	110300	108789833	883	884	884	883	1000
533	20241210	110200	107906398	884	884	884	884	110
534	20241210	110100	107809158	885	885	885	885	300
535	20241210	110000	107543658	885	885	885	885	0
536	20241210	105900	107543658	885	885	885	884	650
537	20241210	105800	106968508	885	885	885	885	0
538	20241210	105700	106968508	885	885	885	885	200
539	20241210	105600	106791508	885	885	885	885	0
540	20241210	105500	106791508	885	886	886	885	1000
541	20241210	105400	105906208	885	885	886	884	2000
542	20241210	105300	104136393	885	885	885	885	1
543	20241210	105200	104135508	885	885	885	885	0
544	20241210	105100	104135508	885	885	885	885	0
545	20241210	105000	104135508	885	885	885	885	0
546	20241210	104900	104135508	885	891	891	885	1202
547	20241210	104800	103070879	886	886	886	886	100
548	20241210	104700	102982279	886	886	886	886	0
549	20241210	104600	102982279	886	886	886	886	0
550	20241210	104500	102982279	886	886	886	886	100
551	20241210	104400	102893679	886	886	886	886	2
552	20241210	104300	102891907	886	886	886	886	100
553	20241210	104200	102803307	886	888	888	886	1000
554	20241210	104100	101916217	888	888	888	888	5
555	20241210	104000	101911777	888	888	888	888	100
556	20241210	103900	101822977	888	888	888	888	0
557	20241210	103800	101822977	888	888	888	888	0
558	20241210	103700	101822977	888	888	888	888	300
559	20241210	103600	101556577	887	888	888	887	1000
560	20241210	103500	100669477	887	888	888	887	1000
561	20241210	103400	99782053	890	890	890	890	680
562	20241210	103300	99176853	888	888	888	888	0
563	20241210	103200	99176853	888	888	888	888	100
564	20241210	103100	99088053	889	889	889	889	0
565	20241210	103000	99088053	889	889	889	889	402
566	20241210	102900	98730675	889	889	889	889	0
567	20241210	102800	98730675	889	889	889	889	200
568	20241210	102700	98552875	889	889	889	889	51
569	20241210	102600	98507536	889	889	889	889	100
570	20241210	102500	98418636	890	890	890	890	77
571	20241210	102400	98350106	886	886	886	886	200
572	20241210	102300	98172906	886	886	886	886	0
573	20241210	102200	98172906	886	886	886	886	0
574	20241210	102100	98172906	886	888	888	886	400
575	20241210	102000	97818205	888	890	890	888	1043
576	20241210	101900	96891889	890	890	890	890	11
577	20241210	101800	96882099	890	890	890	890	20
578	20241210	101700	96864299	891	891	891	891	0
579	20241210	101600	96864299	891	891	891	891	0
580	20241210	101500	96864299	891	889	891	889	12667
581	20241210	101400	85585631	888	888	888	888	4144
582	20241210	101300	81905759	888	888	888	888	856
583	20241210	101200	81145631	887	887	887	887	0
584	20241210	101100	81145631	887	887	887	887	0
585	20241210	101000	81145631	887	887	887	887	0
586	20241210	100900	81145631	887	887	887	887	11
587	20241210	100800	81135874	886	886	886	886	2000
588	20241210	100700	79363874	888	888	888	888	0
589	20241210	100600	79363874	888	888	888	888	100
590	20241210	100500	79275074	888	888	888	888	70
591	20241210	100400	79212914	888	888	888	888	0
592	20241210	100300	79212914	888	888	888	888	101
593	20241210	100200	79123226	888	887	888	887	296
594	20241210	100100	78860508	887	881	887	881	3001
595	20241210	100000	76216621	887	887	887	887	1
596	20241210	095900	76215734	881	881	881	881	0
597	20241210	095800	76215734	881	881	881	881	0
598	20241210	095700	76215734	881	881	881	881	100
599	20241210	095600	76127634	880	880	880	880	0
600	20241210	095500	76127634	880	881	881	880	1000
601	20241210	095400	75247385	881	887	887	881	1541
602	20241210	095300	73886018	888	884	888	884	11121
603	20241210	095200	64029702	884	884	884	884	10
604	20241210	095100	64020862	884	881	884	880	975
605	20241210	095000	63161134	883	883	883	883	0
606	20241210	094900	63161134	883	883	883	883	0
607	20241210	094800	63161134	883	883	883	883	948
608	20241210	094700	62324050	883	883	883	883	578
609	20241210	094600	61813676	883	883	883	883	1000
610	20241210	094500	60930676	883	877	883	877	6661
611	20241210	094400	55071903	883	883	883	883	3
612	20241210	094300	55069254	883	883	883	883	501
613	20241210	094200	54626871	883	883	883	883	1
614	20241210	094100	54625988	877	877	877	877	2000
615	20241210	094000	52871988	878	878	878	878	1000
616	20241210	093900	51993988	878	878	878	878	0
617	20241210	093800	51993988	878	878	878	878	0
618	20241210	093700	51993988	878	878	878	878	0
619	20241210	093600	51993988	878	878	878	878	1
620	20241210	093500	51993110	878	878	878	878	0
621	20241210	093400	51993110	878	879	879	878	1000
622	20241210	093300	51114610	877	877	877	877	0
623	20241210	093200	51114610	877	877	877	877	0
624	20241210	093100	51114610	877	877	877	877	0
625	20241210	093000	51114610	877	877	877	877	3001
626	20241210	092900	48482733	878	878	878	878	0
627	20241210	092800	48482733	878	878	878	878	0
628	20241210	092700	48482733	878	878	878	878	100
629	20241210	092600	48394933	877	877	877	877	3000
630	20241210	092500	45763933	878	878	878	878	733
631	20241210	092400	45120359	878	878	878	878	9000
632	20241210	092300	37218359	878	878	878	878	0
633	20241210	092200	37218359	878	878	878	878	5000
634	20241210	092100	32828359	878	878	878	878	2000
635	20241210	092000	31072359	878	878	878	878	0
636	20241210	091900	31072359	878	878	878	878	6
637	20241210	091800	31067091	878	878	878	878	1000
638	20241210	091700	30189091	884	884	884	884	0
639	20241210	091600	30189091	884	879	884	878	4250
640	20241210	091500	26455829	878	878	878	878	0
641	20241210	091400	26455829	878	878	878	878	4000
642	20241210	091300	22943829	886	886	886	886	0
643	20241210	091200	22943829	886	882	886	882	6315
644	20241210	091100	17355088	881	881	881	881	5107
645	20241210	091000	12855821	880	880	880	880	0
646	20241210	090900	12855821	880	878	880	878	1549
647	20241210	090800	11493294	877	877	877	877	1004
648	20241210	090700	10612786	876	876	876	876	0
649	20241210	090600	10612786	876	875	876	875	29
650	20241210	090500	10587400	875	873	875	870	1219
651	20241210	090400	9523357	872	869	872	869	1931
652	20241210	090300	7843476	865	866	866	865	199
653	20241210	090200	7671294	869	865	869	865	52
654	20241210	090100	7626126	856	863	869	856	997
655	20241210	090000	6765177	861	850	861	850	7959