KissMeData/034940/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	191900	37492870	913	913	913	913	1266
3	20241206	191800	37492870	913	913	913	913	0
4	20241206	191700	37492870	913	913	913	913	0
5	20241206	191600	37492870	913	913	913	913	0
6	20241206	191500	37492870	913	913	913	913	0
7	20241206	191400	37492870	913	913	913	913	0
8	20241206	191300	37492870	913	913	913	913	0
9	20241206	191200	37492870	913	913	913	913	0
10	20241206	191100	37492870	913	913	913	913	0
11	20241206	191000	37492870	913	913	913	913	0
12	20241206	190900	37492870	913	913	913	913	0
13	20241206	190800	37492870	913	913	913	913	0
14	20241206	190700	37492870	913	913	913	913	0
15	20241206	190600	37492870	913	913	913	913	0
16	20241206	190500	37492870	913	913	913	913	0
17	20241206	190400	37492870	913	913	913	913	0
18	20241206	190300	37492870	913	913	913	913	0
19	20241206	190200	37492870	913	913	913	913	0
20	20241206	190100	37492870	913	913	913	913	0
21	20241206	190000	37492870	913	913	913	913	0
22	20241206	185900	37492870	913	913	913	913	0
23	20241206	185800	37492870	913	913	913	913	0
24	20241206	185700	37492870	913	913	913	913	0
25	20241206	185600	37492870	913	913	913	913	0
26	20241206	185500	37492870	913	913	913	913	0
27	20241206	185400	37492870	913	913	913	913	0
28	20241206	185300	37492870	913	913	913	913	0
29	20241206	185200	37492870	913	913	913	913	0
30	20241206	185100	37492870	913	913	913	913	0
31	20241206	185000	37492870	913	913	913	913	0
32	20241206	184900	37492870	913	913	913	913	1266
33	20241206	184800	37492870	913	913	913	913	0
34	20241206	184700	37492870	913	913	913	913	0
35	20241206	184600	37492870	913	913	913	913	0
36	20241206	184500	37492870	913	913	913	913	0
37	20241206	184400	37492870	913	913	913	913	0
38	20241206	184300	37492870	913	913	913	913	0
39	20241206	184200	37492870	913	913	913	913	0
40	20241206	184100	37492870	913	913	913	913	0
41	20241206	184000	37492870	913	913	913	913	0
42	20241206	183900	37492870	913	913	913	913	0
43	20241206	183800	37492870	913	913	913	913	0
44	20241206	183700	37492870	913	913	913	913	0
45	20241206	183600	37492870	913	913	913	913	0
46	20241206	183500	37492870	913	913	913	913	0
47	20241206	183400	37492870	913	913	913	913	0
48	20241206	183300	37492870	913	913	913	913	0
49	20241206	183200	37492870	913	913	913	913	0
50	20241206	183100	37492870	913	913	913	913	0
51	20241206	183000	37492870	913	913	913	913	0
52	20241206	182900	37492870	913	913	913	913	0
53	20241206	182800	37492870	913	913	913	913	0
54	20241206	182700	37492870	913	913	913	913	0
55	20241206	182600	37492870	913	913	913	913	0
56	20241206	182500	37492870	913	913	913	913	0
57	20241206	182400	37492870	913	913	913	913	0
58	20241206	182300	37492870	913	913	913	913	0
59	20241206	182200	37492870	913	913	913	913	0
60	20241206	182100	37492870	913	913	913	913	0
61	20241206	182000	37492870	913	913	913	913	0
62	20241206	181900	37492870	913	913	913	913	1266
63	20241206	181800	37492870	913	913	913	913	0
64	20241206	181700	37492870	913	913	913	913	0
65	20241206	181600	37492870	913	913	913	913	0
66	20241206	181500	37492870	913	913	913	913	0
67	20241206	181400	37492870	913	913	913	913	0
68	20241206	181300	37492870	913	913	913	913	0
69	20241206	181200	37492870	913	913	913	913	0
70	20241206	181100	37492870	913	913	913	913	0
71	20241206	181000	37492870	913	913	913	913	0
72	20241206	180900	37492870	913	913	913	913	0
73	20241206	180800	37492870	913	913	913	913	0
74	20241206	180700	37492870	913	913	913	913	0
75	20241206	180600	37492870	913	913	913	913	0
76	20241206	180500	37492870	913	913	913	913	0
77	20241206	180400	37492870	913	913	913	913	0
78	20241206	180300	37492870	913	913	913	913	0
79	20241206	180200	37492870	913	913	913	913	0
80	20241206	180100	37492870	913	913	913	913	0
81	20241206	180000	37492870	913	913	913	913	0
82	20241206	175900	37492870	913	913	913	913	0
83	20241206	175800	37492870	913	913	913	913	0
84	20241206	175700	37492870	913	913	913	913	0
85	20241206	175600	37492870	913	913	913	913	0
86	20241206	175500	37492870	913	913	913	913	0
87	20241206	175400	37492870	913	913	913	913	0
88	20241206	175300	37492870	913	913	913	913	0
89	20241206	175200	37492870	913	913	913	913	0
90	20241206	175100	37492870	913	913	913	913	0
91	20241206	175000	37492870	913	913	913	913	0
92	20241206	174900	37492870	913	913	913	913	1266
93	20241206	174800	37492870	913	913	913	913	0
94	20241206	174700	37492870	913	913	913	913	0
95	20241206	174600	37492870	913	913	913	913	0
96	20241206	174500	37492870	913	913	913	913	0
97	20241206	174400	37492870	913	913	913	913	0
98	20241206	174300	37492870	913	913	913	913	0
99	20241206	174200	37492870	913	913	913	913	0
100	20241206	174100	37492870	913	913	913	913	0
101	20241206	174000	37492870	913	913	913	913	0
102	20241206	173900	37492870	913	913	913	913	0
103	20241206	173800	37492870	913	913	913	913	0
104	20241206	173700	37492870	913	913	913	913	0
105	20241206	173600	37492870	913	913	913	913	0
106	20241206	173500	37492870	913	913	913	913	0
107	20241206	173400	37492870	913	913	913	913	0
108	20241206	173300	37492870	913	913	913	913	0
109	20241206	173200	37492870	913	913	913	913	0
110	20241206	173100	37492870	913	913	913	913	0
111	20241206	173000	37492870	913	913	913	913	0
112	20241206	172900	37492870	913	913	913	913	0
113	20241206	172800	37492870	913	913	913	913	0
114	20241206	172700	37492870	913	913	913	913	0
115	20241206	172600	37492870	913	913	913	913	0
116	20241206	172500	37492870	913	913	913	913	0
117	20241206	172400	37492870	913	913	913	913	0
118	20241206	172300	37492870	913	913	913	913	0
119	20241206	172200	37492870	913	913	913	913	0
120	20241206	172100	37492870	913	913	913	913	0
121	20241206	172000	37492870	913	913	913	913	0
122	20241206	171900	37492870	913	913	913	913	1266
123	20241206	171800	37492870	913	913	913	913	0
124	20241206	171700	37492870	913	913	913	913	0
125	20241206	171600	37492870	913	913	913	913	0
126	20241206	171500	37492870	913	913	913	913	0
127	20241206	171400	37492870	913	913	913	913	0
128	20241206	171300	37492870	913	913	913	913	0
129	20241206	171200	37492870	913	913	913	913	0
130	20241206	171100	37492870	913	913	913	913	0
131	20241206	171000	37492870	913	913	913	913	0
132	20241206	170900	37492870	913	913	913	913	0
133	20241206	170800	37492870	913	913	913	913	0
134	20241206	170700	37492870	913	913	913	913	0
135	20241206	170600	37492870	913	913	913	913	0
136	20241206	170500	37492870	913	913	913	913	0
137	20241206	170400	37492870	913	913	913	913	0
138	20241206	170300	37492870	913	913	913	913	0
139	20241206	170200	37492870	913	913	913	913	0
140	20241206	170100	37492870	913	913	913	913	0
141	20241206	170000	37492870	913	913	913	913	0
142	20241206	165900	37492870	913	913	913	913	0
143	20241206	165800	37492870	913	913	913	913	0
144	20241206	165700	37492870	913	913	913	913	0
145	20241206	165600	37492870	913	913	913	913	0
146	20241206	165500	37492870	913	913	913	913	0
147	20241206	165400	37492870	913	913	913	913	0
148	20241206	165300	37492870	913	913	913	913	0
149	20241206	165200	37492870	913	913	913	913	0
150	20241206	165100	37492870	913	913	913	913	0
151	20241206	165000	37492870	913	913	913	913	0
152	20241206	164900	37492870	913	913	913	913	1266
153	20241206	164800	37492870	913	913	913	913	0
154	20241206	164700	37492870	913	913	913	913	0
155	20241206	164600	37492870	913	913	913	913	0
156	20241206	164500	37492870	913	913	913	913	0
157	20241206	164400	37492870	913	913	913	913	0
158	20241206	164300	37492870	913	913	913	913	0
159	20241206	164200	37492870	913	913	913	913	0
160	20241206	164100	37492870	913	913	913	913	0
161	20241206	164000	37492870	913	913	913	913	0
162	20241206	163900	37492870	913	913	913	913	0
163	20241206	163800	37492870	913	913	913	913	0
164	20241206	163700	37492870	913	913	913	913	0
165	20241206	163600	37492870	913	913	913	913	0
166	20241206	163500	37492870	913	913	913	913	0
167	20241206	163400	37492870	913	913	913	913	0
168	20241206	163300	37492870	913	913	913	913	0
169	20241206	163200	37492870	913	913	913	913	0
170	20241206	163100	37492870	913	913	913	913	0
171	20241206	163000	37492870	913	913	913	913	0
172	20241206	162900	37492870	913	913	913	913	0
173	20241206	162800	37492870	913	913	913	913	0
174	20241206	162700	37492870	913	913	913	913	0
175	20241206	162600	37492870	913	913	913	913	0
176	20241206	162500	37492870	913	913	913	913	0
177	20241206	162400	37492870	913	913	913	913	0
178	20241206	162300	37492870	913	913	913	913	0
179	20241206	162200	37492870	913	913	913	913	0
180	20241206	162100	37492870	913	913	913	913	0
181	20241206	162000	37492870	913	913	913	913	0
182	20241206	161900	37492870	913	913	913	913	1266
183	20241206	161800	37492870	913	913	913	913	0
184	20241206	161700	37492870	913	913	913	913	0
185	20241206	161600	37492870	913	913	913	913	0
186	20241206	161500	37492870	913	913	913	913	0
187	20241206	161400	37492870	913	913	913	913	0
188	20241206	161300	37492870	913	913	913	913	0
189	20241206	161200	37492870	913	913	913	913	0
190	20241206	161100	37492870	913	913	913	913	0
191	20241206	161000	37492870	913	913	913	913	0
192	20241206	160900	37492870	913	913	913	913	0
193	20241206	160800	37492870	913	913	913	913	0
194	20241206	160700	37492870	913	913	913	913	0
195	20241206	160600	37492870	913	913	913	913	0
196	20241206	160500	37492870	913	913	913	913	0
197	20241206	160400	37492870	913	913	913	913	0
198	20241206	160300	37492870	913	913	913	913	0
199	20241206	160200	37492870	913	913	913	913	0
200	20241206	160100	37492870	913	913	913	913	0
201	20241206	160000	37492870	913	913	913	913	0
202	20241206	155900	37492870	913	913	913	913	0
203	20241206	155800	37492870	913	913	913	913	0
204	20241206	155700	37492870	913	913	913	913	0
205	20241206	155600	37492870	913	913	913	913	0
206	20241206	155500	37492870	913	913	913	913	0
207	20241206	155400	37492870	913	913	913	913	0
208	20241206	155300	37492870	913	913	913	913	0
209	20241206	155200	37492870	913	913	913	913	0
210	20241206	155100	37492870	913	913	913	913	0
211	20241206	155000	37492870	913	913	913	913	0
212	20241206	154900	37492870	913	913	913	913	1266
213	20241206	154800	37492870	913	913	913	913	0
214	20241206	154700	37492870	913	913	913	913	0
215	20241206	154600	37492870	913	913	913	913	0
216	20241206	154500	37492870	913	913	913	913	0
217	20241206	154400	37492870	913	913	913	913	0
218	20241206	154300	37492870	913	913	913	913	0
219	20241206	154200	37492870	913	913	913	913	0
220	20241206	154100	37492870	913	913	913	913	0
221	20241206	154000	37492870	913	913	913	913	0
222	20241206	153900	37492870	913	913	913	913	0
223	20241206	153800	37492870	913	913	913	913	0
224	20241206	153700	37492870	913	913	913	913	0
225	20241206	153600	37492870	913	913	913	913	0
226	20241206	153500	37492870	913	913	913	913	0
227	20241206	153400	37492870	913	913	913	913	0
228	20241206	153300	37492870	913	913	913	913	0
229	20241206	153200	37492870	913	913	913	913	0
230	20241206	153100	37492870	913	913	913	913	0
231	20241206	153000	37492870	913	913	913	913	1266
232	20241206	152900	36337012	920	920	920	920	0
233	20241206	152800	36337012	920	920	920	920	0
234	20241206	152700	36337012	920	920	920	920	0
235	20241206	152600	36337012	920	920	920	920	0
236	20241206	152500	36337012	920	920	920	920	0
237	20241206	152400	36337012	920	920	920	920	0
238	20241206	152300	36337012	920	920	920	920	0
239	20241206	152200	36337012	920	920	920	920	0
240	20241206	152100	36337012	920	920	920	920	0
241	20241206	152000	36337012	920	920	920	920	0
242	20241206	151900	36337012	920	920	920	920	0
243	20241206	151800	36337012	920	921	921	920	488
244	20241206	151700	35888031	922	923	923	922	12
245	20241206	151600	35876966	924	924	924	924	17
246	20241206	151500	35861258	924	924	924	924	299
247	20241206	151400	35584982	924	924	924	924	284
248	20241206	151300	35322566	924	924	924	924	0
249	20241206	151200	35322566	924	924	924	924	0
250	20241206	151100	35322566	924	924	924	924	0
251	20241206	151000	35322566	924	924	924	924	0
252	20241206	150900	35322566	924	924	924	924	100
253	20241206	150800	35230166	924	923	924	923	336
254	20241206	150700	34919978	923	923	923	923	3
255	20241206	150600	34917209	923	923	923	923	168
256	20241206	150500	34762145	923	922	923	922	286
257	20241206	150400	34498399	922	922	922	922	3268
258	20241206	150300	31485303	922	922	922	922	0
259	20241206	150200	31485303	922	922	922	922	0
260	20241206	150100	31485303	922	922	922	922	0
261	20241206	150000	31485303	922	922	922	922	0
262	20241206	145900	31485303	922	922	922	922	30
263	20241206	145800	31457643	922	922	922	922	395
264	20241206	145700	31093453	922	922	922	921	6
265	20241206	145600	31087923	922	921	922	921	119
266	20241206	145500	30978306	921	921	921	921	0
267	20241206	145400	30978306	921	921	921	921	1
268	20241206	145300	30977385	922	922	922	922	0
269	20241206	145200	30977385	922	920	922	919	772
270	20241206	145100	30267175	919	919	920	919	270
271	20241206	145000	30019005	919	919	919	919	0
272	20241206	144900	30019005	919	919	919	919	2
273	20241206	144800	30017167	919	919	919	919	0
274	20241206	144700	30017167	919	919	919	918	210
275	20241206	144600	29824187	919	920	920	919	16
276	20241206	144500	29809472	920	919	920	919	12
277	20241206	144400	29798434	920	920	920	919	133
278	20241206	144300	29676078	920	920	920	919	10
279	20241206	144200	29666883	920	920	920	920	0
280	20241206	144100	29666883	920	920	920	920	0
281	20241206	144000	29666883	920	919	920	919	102
282	20241206	143900	29573143	920	920	920	920	0
283	20241206	143800	29573143	920	918	920	913	191
284	20241206	143700	29398596	919	919	919	919	0
285	20241206	143600	29398596	919	919	920	919	43
286	20241206	143500	29359077	919	919	919	919	59
287	20241206	143400	29304856	919	919	919	919	2
288	20241206	143300	29303018	920	920	920	920	8
289	20241206	143200	29295658	920	919	920	919	100
290	20241206	143100	29203707	919	919	919	919	0
291	20241206	143000	29203707	919	919	919	919	51
292	20241206	142900	29156838	920	920	920	920	0
293	20241206	142800	29156838	920	920	920	920	0
294	20241206	142700	29156838	920	920	920	920	0
295	20241206	142600	29156838	920	920	920	920	0
296	20241206	142500	29156838	920	918	920	918	591
297	20241206	142400	28614298	918	918	918	918	0
298	20241206	142300	28614298	918	918	918	918	9
299	20241206	142200	28606036	918	918	918	918	0
300	20241206	142100	28606036	918	918	918	918	0
301	20241206	142000	28606036	918	918	918	918	0
302	20241206	141900	28606036	918	918	918	918	1
303	20241206	141800	28605118	913	918	918	913	285
304	20241206	141700	28344574	918	918	918	918	0
305	20241206	141600	28344574	918	918	918	918	1
306	20241206	141500	28343656	918	918	918	918	0
307	20241206	141400	28343656	918	918	918	918	0
308	20241206	141300	28343656	918	918	918	918	0
309	20241206	141200	28343656	918	918	918	918	0
310	20241206	141100	28343656	918	918	918	918	0
311	20241206	141000	28343656	918	918	918	918	0
312	20241206	140900	28343656	918	918	918	918	0
313	20241206	140800	28343656	918	918	918	918	0
314	20241206	140700	28343656	918	918	918	918	1
315	20241206	140600	28342738	918	918	918	918	0
316	20241206	140500	28342738	918	918	918	918	0
317	20241206	140400	28342738	918	916	918	916	21
318	20241206	140300	28323500	916	916	916	916	0
319	20241206	140200	28323500	916	916	916	916	0
320	20241206	140100	28323500	916	916	916	916	0
321	20241206	140000	28323500	916	916	916	916	0
322	20241206	135900	28323500	916	916	916	916	66
323	20241206	135800	28263044	913	913	913	913	0
324	20241206	135700	28263044	913	913	913	913	26
325	20241206	135600	28239306	916	916	916	916	0
326	20241206	135500	28239306	916	916	916	916	0
327	20241206	135400	28239306	916	916	916	916	0
328	20241206	135300	28239306	916	916	916	916	0
329	20241206	135200	28239306	916	916	916	916	0
330	20241206	135100	28239306	916	915	916	915	200
331	20241206	135000	28056193	915	915	915	915	0
332	20241206	134900	28056193	915	915	915	915	100
333	20241206	134800	27964693	915	915	915	915	0
334	20241206	134700	27964693	915	915	915	915	0
335	20241206	134600	27964693	915	915	915	915	0
336	20241206	134500	27964693	915	915	915	915	0
337	20241206	134400	27964693	915	915	915	915	0
338	20241206	134300	27964693	915	915	915	915	0
339	20241206	134200	27964693	915	915	915	915	0
340	20241206	134100	27964693	915	915	915	915	0
341	20241206	134000	27964693	915	915	915	915	0
342	20241206	133900	27964693	915	915	915	915	0
343	20241206	133800	27964693	915	915	915	915	0
344	20241206	133700	27964693	915	915	915	915	0
345	20241206	133600	27964693	915	915	915	915	0
346	20241206	133500	27964693	915	915	915	915	0
347	20241206	133400	27964693	915	915	915	915	1
348	20241206	133300	27963778	914	914	914	914	1
349	20241206	133200	27962864	914	914	914	914	0
350	20241206	133100	27962864	914	914	914	914	0
351	20241206	133000	27962864	914	914	914	914	0
352	20241206	132900	27962864	914	914	914	914	0
353	20241206	132800	27962864	914	914	914	914	1
354	20241206	132700	27961950	915	915	915	915	0
355	20241206	132600	27961950	915	915	915	915	0
356	20241206	132500	27961950	915	915	915	915	0
357	20241206	132400	27961950	915	915	915	915	0
358	20241206	132300	27961950	915	915	915	915	0
359	20241206	132200	27961950	915	915	915	915	0
360	20241206	132100	27961950	915	915	915	915	0
361	20241206	132000	27961950	915	915	915	915	0
362	20241206	131900	27961950	915	915	915	915	0
363	20241206	131800	27961950	915	915	915	915	0
364	20241206	131700	27961950	915	915	915	915	0
365	20241206	131600	27961950	915	915	915	915	0
366	20241206	131500	27961950	915	915	915	915	0
367	20241206	131400	27961950	915	915	915	915	0
368	20241206	131300	27961950	915	915	915	915	0
369	20241206	131200	27961950	915	915	915	915	0
370	20241206	131100	27961950	915	915	915	915	0
371	20241206	131000	27961950	915	915	915	915	0
372	20241206	130900	27961950	915	915	915	915	0
373	20241206	130800	27961950	915	915	915	915	0
374	20241206	130700	27961950	915	915	915	915	0
375	20241206	130600	27961950	915	915	915	915	0
376	20241206	130500	27961950	915	914	915	914	2
377	20241206	130400	27960121	915	915	915	915	0
378	20241206	130300	27960121	915	915	915	915	5
379	20241206	130200	27955546	916	916	916	916	1
380	20241206	130100	27954630	914	914	914	914	0
381	20241206	130000	27954630	914	914	914	914	0
382	20241206	125900	27954630	914	914	914	914	0
383	20241206	125800	27954630	914	914	914	914	0
384	20241206	125700	27954630	914	914	914	914	0
385	20241206	125600	27954630	914	914	914	914	0
386	20241206	125500	27954630	914	914	914	914	100
387	20241206	125400	27863230	913	913	913	913	0
388	20241206	125300	27863230	913	919	919	913	11
389	20241206	125200	27853166	922	922	922	922	0
390	20241206	125100	27853166	922	922	922	922	0
391	20241206	125000	27853166	922	922	922	922	0
392	20241206	124900	27853166	922	922	922	922	0
393	20241206	124800	27853166	922	922	922	922	0
394	20241206	124700	27853166	922	922	922	922	0
395	20241206	124600	27853166	922	922	922	922	0
396	20241206	124500	27853166	922	922	922	922	0
397	20241206	124400	27853166	922	922	922	922	0
398	20241206	124300	27853166	922	922	922	922	0
399	20241206	124200	27853166	922	922	922	922	0
400	20241206	124100	27853166	922	922	922	922	0
401	20241206	124000	27853166	922	922	922	922	0
402	20241206	123900	27853166	922	922	922	922	0
403	20241206	123800	27853166	922	922	922	922	0
404	20241206	123700	27853166	922	922	922	922	0
405	20241206	123600	27853166	922	922	922	922	0
406	20241206	123500	27853166	922	922	922	922	0
407	20241206	123400	27853166	922	922	922	922	0
408	20241206	123300	27853166	922	922	922	922	0
409	20241206	123200	27853166	922	922	922	922	0
410	20241206	123100	27853166	922	922	922	922	0
411	20241206	123000	27853166	922	921	922	921	450
412	20241206	122900	27438359	921	921	921	921	0
413	20241206	122800	27438359	921	917	921	917	600
414	20241206	122700	26885878	910	910	910	910	0
415	20241206	122600	26885878	910	910	910	910	0
416	20241206	122500	26885878	910	910	910	910	0
417	20241206	122400	26885878	910	910	910	910	0
418	20241206	122300	26885878	910	910	910	910	0
419	20241206	122200	26885878	910	910	910	910	0
420	20241206	122100	26885878	910	910	910	910	0
421	20241206	122000	26885878	910	910	910	910	0
422	20241206	121900	26885878	910	910	910	910	0
423	20241206	121800	26885878	910	910	910	910	0
424	20241206	121700	26885878	910	910	910	910	0
425	20241206	121600	26885878	910	910	910	910	0
426	20241206	121500	26885878	910	910	910	910	7
427	20241206	121400	26879508	920	920	920	920	0
428	20241206	121300	26879508	920	920	920	920	2
429	20241206	121200	26877668	910	910	910	910	0
430	20241206	121100	26877668	910	910	910	910	0
431	20241206	121000	26877668	910	910	910	910	0
432	20241206	120900	26877668	910	911	911	910	1000
433	20241206	120800	25967216	911	911	911	911	0
434	20241206	120700	25967216	911	912	912	911	500
435	20241206	120600	25511666	912	912	912	912	40
436	20241206	120500	25475186	912	913	913	912	20
437	20241206	120400	25456936	913	913	913	913	0
438	20241206	120300	25456936	913	919	921	913	13
439	20241206	120200	25445031	914	917	918	914	20
440	20241206	120100	25426735	920	921	921	918	4
441	20241206	120000	25423057	914	914	914	914	0
442	20241206	115900	25423057	914	914	914	914	100
443	20241206	115800	25331657	921	921	921	921	0
444	20241206	115700	25331657	921	921	921	921	1
445	20241206	115600	25330736	914	914	914	914	0
446	20241206	115500	25330736	914	914	914	914	0
447	20241206	115400	25330736	914	914	914	914	100
448	20241206	115300	25239336	914	914	914	914	0
449	20241206	115200	25239336	914	914	914	914	0
450	20241206	115100	25239336	914	914	914	914	0
451	20241206	115000	25239336	914	914	914	914	0
452	20241206	114900	25239336	914	914	914	914	0
453	20241206	114800	25239336	914	914	914	914	100
454	20241206	114700	25147936	921	921	921	921	0
455	20241206	114600	25147936	921	915	921	915	300
456	20241206	114500	24872836	914	913	914	913	189
457	20241206	114400	24700110	911	911	911	911	100
458	20241206	114300	24609010	910	910	910	910	0
459	20241206	114200	24609010	910	910	910	910	100
460	20241206	114100	24518010	908	908	908	908	0
461	20241206	114000	24518010	908	908	908	908	0
462	20241206	113900	24518010	908	908	908	908	0
463	20241206	113800	24518010	908	908	908	908	0
464	20241206	113700	24518010	908	908	908	908	0
465	20241206	113600	24518010	908	908	908	908	0
466	20241206	113500	24518010	908	908	908	908	0
467	20241206	113400	24518010	908	908	908	908	0
468	20241206	113300	24518010	908	908	908	908	0
469	20241206	113200	24518010	908	908	908	908	0
470	20241206	113100	24518010	908	908	908	908	0
471	20241206	113000	24518010	908	908	908	908	0
472	20241206	112900	24518010	908	909	909	908	200
473	20241206	112800	24336313	914	914	914	914	0
474	20241206	112700	24336313	914	914	914	914	0
475	20241206	112600	24336313	914	914	914	914	0
476	20241206	112500	24336313	914	914	914	914	100
477	20241206	112400	24244913	908	908	908	908	0
478	20241206	112300	24244913	908	908	908	908	0
479	20241206	112200	24244913	908	912	912	908	700
480	20241206	112100	23609215	912	912	912	912	6
481	20241206	112000	23603743	914	914	914	914	0
482	20241206	111900	23603743	914	914	914	914	0
483	20241206	111800	23603743	914	914	914	914	20
484	20241206	111700	23585463	914	914	914	914	0
485	20241206	111600	23585463	914	914	914	914	0
486	20241206	111500	23585463	914	914	914	914	0
487	20241206	111400	23585463	914	914	914	914	0
488	20241206	111300	23585463	914	914	914	914	0
489	20241206	111200	23585463	914	914	914	914	0
490	20241206	111100	23585463	914	914	914	914	0
491	20241206	111000	23585463	914	914	914	914	0
492	20241206	110900	23585463	914	914	914	914	0
493	20241206	110800	23585463	914	914	914	914	0
494	20241206	110700	23585463	914	914	914	914	0
495	20241206	110600	23585463	914	914	914	914	0
496	20241206	110500	23585463	914	912	914	912	300
497	20241206	110400	23311662	912	912	912	912	22
498	20241206	110300	23291598	912	912	912	912	14
499	20241206	110200	23278830	909	911	911	909	111
500	20241206	110100	23177927	911	911	911	911	99
501	20241206	110000	23087738	911	911	911	911	0
502	20241206	105900	23087738	911	909	911	909	113
503	20241206	105800	22985019	909	909	909	909	7
504	20241206	105700	22978656	908	908	908	908	100
505	20241206	105600	22887856	908	908	908	908	193
506	20241206	105500	22712612	908	908	908	908	73
507	20241206	105400	22646328	908	908	908	908	1
508	20241206	105300	22645420	909	909	909	909	721
509	20241206	105200	21990031	909	909	909	909	75
510	20241206	105100	21921856	909	909	909	909	304
511	20241206	105000	21645520	909	909	909	909	0
512	20241206	104900	21645520	909	909	909	909	0
513	20241206	104800	21645520	909	909	909	909	0
514	20241206	104700	21645520	909	910	912	909	4
515	20241206	104600	21641878	905	911	911	905	60
516	20241206	104500	21587542	911	911	911	911	0
517	20241206	104400	21587542	911	911	911	911	0
518	20241206	104300	21587542	911	912	912	911	1535
519	20241206	104200	20188622	912	912	912	911	433
520	20241206	104100	19793731	911	911	911	911	0
521	20241206	104000	19793731	911	911	911	911	400
522	20241206	103900	19429331	911	911	911	911	0
523	20241206	103800	19429331	911	909	912	909	378
524	20241206	103700	19084927	908	908	908	908	2
525	20241206	103600	19083111	900	900	900	900	0
526	20241206	103500	19083111	900	907	909	900	1842
527	20241206	103400	17421406	907	907	907	907	200
528	20241206	103300	17240006	904	908	908	904	1345
529	20241206	103200	16023255	913	913	913	913	0
530	20241206	103100	16023255	913	913	913	913	0
531	20241206	103000	16023255	913	913	913	913	0
532	20241206	102900	16023255	913	913	913	913	0
533	20241206	102800	16023255	913	913	913	913	0
534	20241206	102700	16023255	913	913	913	913	0
535	20241206	102600	16023255	913	913	913	913	0
536	20241206	102500	16023255	913	913	913	913	0
537	20241206	102400	16023255	913	912	913	912	2
538	20241206	102300	16021430	908	911	912	908	210
539	20241206	102200	15830050	909	909	909	909	96
540	20241206	102100	15742786	909	909	909	909	40
541	20241206	102000	15706426	908	908	908	908	2
542	20241206	101900	15704610	909	910	910	909	2
543	20241206	101800	15702791	904	904	904	904	100
544	20241206	101700	15612391	904	905	905	904	100
545	20241206	101600	15521990	904	904	904	904	0
546	20241206	101500	15521990	904	905	911	904	550
547	20241206	101400	15021280	913	913	913	913	0
548	20241206	101300	15021280	913	910	913	903	202
549	20241206	101200	14838826	913	902	913	901	1001
550	20241206	101100	13936793	903	906	906	903	300
551	20241206	101000	13665699	914	914	914	914	0
552	20241206	100900	13665699	914	914	914	914	0
553	20241206	100800	13665699	914	914	914	914	0
554	20241206	100700	13665699	914	914	914	914	0
555	20241206	100600	13665699	914	915	915	914	101
556	20241206	100500	13573384	915	915	915	915	1
557	20241206	100400	13572469	915	908	915	904	408
558	20241206	100300	13203606	910	910	910	904	222
559	20241206	100200	13002638	910	910	910	910	0
560	20241206	100100	13002638	910	910	910	910	0
561	20241206	100000	13002638	910	915	915	910	470
562	20241206	095900	12574547	916	916	916	916	0
563	20241206	095800	12574547	916	916	916	916	0
564	20241206	095700	12574547	916	916	916	916	1
565	20241206	095600	12573631	917	917	917	917	0
566	20241206	095500	12573631	917	917	917	917	0
567	20241206	095400	12573631	917	917	917	917	0
568	20241206	095300	12573631	917	917	917	917	0
569	20241206	095200	12573631	917	917	917	917	401
570	20241206	095100	12205914	917	917	917	917	10
571	20241206	095000	12196744	920	920	920	920	0
572	20241206	094900	12196744	920	920	920	920	0
573	20241206	094800	12196744	920	920	920	920	0
574	20241206	094700	12196744	920	920	920	920	0
575	20241206	094600	12196744	920	920	920	920	0
576	20241206	094500	12196744	920	920	920	920	100
577	20241206	094400	12104744	920	920	920	920	0
578	20241206	094300	12104744	920	920	920	920	2
579	20241206	094200	12102904	920	920	920	920	0
580	20241206	094100	12102904	920	920	920	920	0
581	20241206	094000	12102904	920	920	920	910	2052
582	20241206	093900	10229127	922	922	922	922	0
583	20241206	093800	10229127	922	922	922	922	0
584	20241206	093700	10229127	922	922	922	922	0
585	20241206	093600	10229127	922	922	922	922	0
586	20241206	093500	10229127	922	922	922	922	0
587	20241206	093400	10229127	922	922	922	922	0
588	20241206	093300	10229127	922	922	922	922	0
589	20241206	093200	10229127	922	922	922	922	0
590	20241206	093100	10229127	922	922	922	922	0
591	20241206	093000	10229127	922	922	922	922	10
592	20241206	092900	10219907	917	920	920	917	280
593	20241206	092800	9963091	924	924	924	924	0
594	20241206	092700	9963091	924	924	924	924	1
595	20241206	092600	9962167	918	922	922	918	510
596	20241206	092500	9493983	924	924	924	924	0
597	20241206	092400	9493983	924	924	924	924	0
598	20241206	092300	9493983	924	924	924	924	0
599	20241206	092200	9493983	924	924	924	924	0
600	20241206	092100	9493983	924	924	924	924	0
601	20241206	092000	9493983	924	921	924	918	1101
602	20241206	091900	8481535	924	924	924	924	0
603	20241206	091800	8481535	924	924	924	924	1
604	20241206	091700	8480611	924	924	924	924	0
605	20241206	091600	8480611	924	924	924	924	0
606	20241206	091500	8480611	924	924	924	924	0
607	20241206	091400	8480611	924	924	924	924	1282
608	20241206	091300	7296043	924	924	924	924	101
609	20241206	091200	7202719	924	924	924	924	1082
610	20241206	091100	6202951	924	924	924	924	52
611	20241206	091000	6154903	924	924	924	924	0
612	20241206	090900	6154903	924	924	924	924	0
613	20241206	090800	6154903	924	924	924	924	0
614	20241206	090700	6154903	924	924	924	924	0
615	20241206	090600	6154903	924	924	924	924	1707
616	20241206	090500	4577635	924	924	924	924	0
617	20241206	090400	4577635	924	924	924	924	200
618	20241206	090300	4392835	924	923	924	923	584
619	20241206	090200	3853373	923	923	923	915	2001
620	20241206	090100	2020200	925	925	925	925	133
621	20241206	090000	1897175	925	925	925	925	2051