KissMeData/129890/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202400	68039450	985	985	985	985	1967
3	20241209	202300	68039450	985	985	985	985	0
4	20241209	202200	68039450	985	985	985	985	0
5	20241209	202100	68039450	985	985	985	985	0
6	20241209	202000	68039450	985	985	985	985	0
7	20241209	201900	68039450	985	985	985	985	0
8	20241209	201800	68039450	985	985	985	985	0
9	20241209	201700	68039450	985	985	985	985	0
10	20241209	201600	68039450	985	985	985	985	0
11	20241209	201500	68039450	985	985	985	985	0
12	20241209	201400	68039450	985	985	985	985	0
13	20241209	201300	68039450	985	985	985	985	0
14	20241209	201200	68039450	985	985	985	985	0
15	20241209	201100	68039450	985	985	985	985	0
16	20241209	201000	68039450	985	985	985	985	0
17	20241209	200900	68039450	985	985	985	985	0
18	20241209	200800	68039450	985	985	985	985	0
19	20241209	200700	68039450	985	985	985	985	0
20	20241209	200600	68039450	985	985	985	985	0
21	20241209	200500	68039450	985	985	985	985	0
22	20241209	200400	68039450	985	985	985	985	0
23	20241209	200300	68039450	985	985	985	985	0
24	20241209	200200	68039450	985	985	985	985	0
25	20241209	200100	68039450	985	985	985	985	0
26	20241209	200000	68039450	985	985	985	985	0
27	20241209	195900	68039450	985	985	985	985	0
28	20241209	195800	68039450	985	985	985	985	0
29	20241209	195700	68039450	985	985	985	985	0
30	20241209	195600	68039450	985	985	985	985	0
31	20241209	195500	68039450	985	985	985	985	0
32	20241209	195400	68039450	985	985	985	985	1967
33	20241209	195300	68039450	985	985	985	985	0
34	20241209	195200	68039450	985	985	985	985	0
35	20241209	195100	68039450	985	985	985	985	0
36	20241209	195000	68039450	985	985	985	985	0
37	20241209	194900	68039450	985	985	985	985	0
38	20241209	194800	68039450	985	985	985	985	0
39	20241209	194700	68039450	985	985	985	985	0
40	20241209	194600	68039450	985	985	985	985	0
41	20241209	194500	68039450	985	985	985	985	0
42	20241209	194400	68039450	985	985	985	985	0
43	20241209	194300	68039450	985	985	985	985	0
44	20241209	194200	68039450	985	985	985	985	0
45	20241209	194100	68039450	985	985	985	985	0
46	20241209	194000	68039450	985	985	985	985	0
47	20241209	193900	68039450	985	985	985	985	0
48	20241209	193800	68039450	985	985	985	985	0
49	20241209	193700	68039450	985	985	985	985	0
50	20241209	193600	68039450	985	985	985	985	0
51	20241209	193500	68039450	985	985	985	985	0
52	20241209	193400	68039450	985	985	985	985	0
53	20241209	193300	68039450	985	985	985	985	0
54	20241209	193200	68039450	985	985	985	985	0
55	20241209	193100	68039450	985	985	985	985	0
56	20241209	193000	68039450	985	985	985	985	0
57	20241209	192900	68039450	985	985	985	985	0
58	20241209	192800	68039450	985	985	985	985	0
59	20241209	192700	68039450	985	985	985	985	0
60	20241209	192600	68039450	985	985	985	985	0
61	20241209	192500	68039450	985	985	985	985	0
62	20241209	192400	68039450	985	985	985	985	1967
63	20241209	192300	68039450	985	985	985	985	0
64	20241209	192200	68039450	985	985	985	985	0
65	20241209	192100	68039450	985	985	985	985	0
66	20241209	192000	68039450	985	985	985	985	0
67	20241209	191900	68039450	985	985	985	985	0
68	20241209	191800	68039450	985	985	985	985	0
69	20241209	191700	68039450	985	985	985	985	0
70	20241209	191600	68039450	985	985	985	985	0
71	20241209	191500	68039450	985	985	985	985	0
72	20241209	191400	68039450	985	985	985	985	0
73	20241209	191300	68039450	985	985	985	985	0
74	20241209	191200	68039450	985	985	985	985	0
75	20241209	191100	68039450	985	985	985	985	0
76	20241209	191000	68039450	985	985	985	985	0
77	20241209	190900	68039450	985	985	985	985	0
78	20241209	190800	68039450	985	985	985	985	0
79	20241209	190700	68039450	985	985	985	985	0
80	20241209	190600	68039450	985	985	985	985	0
81	20241209	190500	68039450	985	985	985	985	0
82	20241209	190400	68039450	985	985	985	985	0
83	20241209	190300	68039450	985	985	985	985	0
84	20241209	190200	68039450	985	985	985	985	0
85	20241209	190100	68039450	985	985	985	985	0
86	20241209	190000	68039450	985	985	985	985	0
87	20241209	185900	68039450	985	985	985	985	0
88	20241209	185800	68039450	985	985	985	985	0
89	20241209	185700	68039450	985	985	985	985	0
90	20241209	185600	68039450	985	985	985	985	0
91	20241209	185500	68039450	985	985	985	985	0
92	20241209	185400	68039450	985	985	985	985	1967
93	20241209	185300	68039450	985	985	985	985	0
94	20241209	185200	68039450	985	985	985	985	0
95	20241209	185100	68039450	985	985	985	985	0
96	20241209	185000	68039450	985	985	985	985	0
97	20241209	184900	68039450	985	985	985	985	0
98	20241209	184800	68039450	985	985	985	985	0
99	20241209	184700	68039450	985	985	985	985	0
100	20241209	184600	68039450	985	985	985	985	0
101	20241209	184500	68039450	985	985	985	985	0
102	20241209	184400	68039450	985	985	985	985	0
103	20241209	184300	68039450	985	985	985	985	0
104	20241209	184200	68039450	985	985	985	985	0
105	20241209	184100	68039450	985	985	985	985	0
106	20241209	184000	68039450	985	985	985	985	0
107	20241209	183900	68039450	985	985	985	985	0
108	20241209	183800	68039450	985	985	985	985	0
109	20241209	183700	68039450	985	985	985	985	0
110	20241209	183600	68039450	985	985	985	985	0
111	20241209	183500	68039450	985	985	985	985	0
112	20241209	183400	68039450	985	985	985	985	0
113	20241209	183300	68039450	985	985	985	985	0
114	20241209	183200	68039450	985	985	985	985	0
115	20241209	183100	68039450	985	985	985	985	0
116	20241209	183000	68039450	985	985	985	985	0
117	20241209	182900	68039450	985	985	985	985	0
118	20241209	182800	68039450	985	985	985	985	0
119	20241209	182700	68039450	985	985	985	985	0
120	20241209	182600	68039450	985	985	985	985	0
121	20241209	182500	68039450	985	985	985	985	0
122	20241209	182400	68039450	985	985	985	985	1967
123	20241209	182300	68039450	985	985	985	985	0
124	20241209	182200	68039450	985	985	985	985	0
125	20241209	182100	68039450	985	985	985	985	0
126	20241209	182000	68039450	985	985	985	985	0
127	20241209	181900	68039450	985	985	985	985	0
128	20241209	181800	68039450	985	985	985	985	0
129	20241209	181700	68039450	985	985	985	985	0
130	20241209	181600	68039450	985	985	985	985	0
131	20241209	181500	68039450	985	985	985	985	0
132	20241209	181400	68039450	985	985	985	985	0
133	20241209	181300	68039450	985	985	985	985	0
134	20241209	181200	68039450	985	985	985	985	0
135	20241209	181100	68039450	985	985	985	985	0
136	20241209	181000	68039450	985	985	985	985	0
137	20241209	180900	68039450	985	985	985	985	0
138	20241209	180800	68039450	985	985	985	985	0
139	20241209	180700	68039450	985	985	985	985	0
140	20241209	180600	68039450	985	985	985	985	0
141	20241209	180500	68039450	985	985	985	985	0
142	20241209	180400	68039450	985	985	985	985	0
143	20241209	180300	68039450	985	985	985	985	0
144	20241209	180200	68039450	985	985	985	985	0
145	20241209	180100	68039450	985	985	985	985	0
146	20241209	180000	68039450	985	985	985	985	0
147	20241209	175900	68039450	985	985	985	985	0
148	20241209	175800	68039450	985	985	985	985	0
149	20241209	175700	68039450	985	985	985	985	0
150	20241209	175600	68039450	985	985	985	985	0
151	20241209	175500	68039450	985	985	985	985	0
152	20241209	175400	68039450	985	985	985	985	1967
153	20241209	175300	68039450	985	985	985	985	0
154	20241209	175200	68039450	985	985	985	985	0
155	20241209	175100	68039450	985	985	985	985	0
156	20241209	175000	68039450	985	985	985	985	0
157	20241209	174900	68039450	985	985	985	985	0
158	20241209	174800	68039450	985	985	985	985	0
159	20241209	174700	68039450	985	985	985	985	0
160	20241209	174600	68039450	985	985	985	985	0
161	20241209	174500	68039450	985	985	985	985	0
162	20241209	174400	68039450	985	985	985	985	0
163	20241209	174300	68039450	985	985	985	985	0
164	20241209	174200	68039450	985	985	985	985	0
165	20241209	174100	68039450	985	985	985	985	0
166	20241209	174000	68039450	985	985	985	985	0
167	20241209	173900	68039450	985	985	985	985	0
168	20241209	173800	68039450	985	985	985	985	0
169	20241209	173700	68039450	985	985	985	985	0
170	20241209	173600	68039450	985	985	985	985	0
171	20241209	173500	68039450	985	985	985	985	0
172	20241209	173400	68039450	985	985	985	985	0
173	20241209	173300	68039450	985	985	985	985	0
174	20241209	173200	68039450	985	985	985	985	0
175	20241209	173100	68039450	985	985	985	985	0
176	20241209	173000	68039450	985	985	985	985	0
177	20241209	172900	68039450	985	985	985	985	0
178	20241209	172800	68039450	985	985	985	985	0
179	20241209	172700	68039450	985	985	985	985	0
180	20241209	172600	68039450	985	985	985	985	0
181	20241209	172500	68039450	985	985	985	985	0
182	20241209	172400	68039450	985	985	985	985	1967
183	20241209	172300	68039450	985	985	985	985	0
184	20241209	172200	68039450	985	985	985	985	0
185	20241209	172100	68039450	985	985	985	985	0
186	20241209	172000	68039450	985	985	985	985	0
187	20241209	171900	68039450	985	985	985	985	0
188	20241209	171800	68039450	985	985	985	985	0
189	20241209	171700	68039450	985	985	985	985	0
190	20241209	171600	68039450	985	985	985	985	0
191	20241209	171500	68039450	985	985	985	985	0
192	20241209	171400	68039450	985	985	985	985	0
193	20241209	171300	68039450	985	985	985	985	0
194	20241209	171200	68039450	985	985	985	985	0
195	20241209	171100	68039450	985	985	985	985	0
196	20241209	171000	68039450	985	985	985	985	0
197	20241209	170900	68039450	985	985	985	985	0
198	20241209	170800	68039450	985	985	985	985	0
199	20241209	170700	68039450	985	985	985	985	0
200	20241209	170600	68039450	985	985	985	985	0
201	20241209	170500	68039450	985	985	985	985	0
202	20241209	170400	68039450	985	985	985	985	0
203	20241209	170300	68039450	985	985	985	985	0
204	20241209	170200	68039450	985	985	985	985	0
205	20241209	170100	68039450	985	985	985	985	0
206	20241209	170000	68039450	985	985	985	985	0
207	20241209	165900	68039450	985	985	985	985	0
208	20241209	165800	68039450	985	985	985	985	0
209	20241209	165700	68039450	985	985	985	985	0
210	20241209	165600	68039450	985	985	985	985	0
211	20241209	165500	68039450	985	985	985	985	0
212	20241209	165400	68039450	985	985	985	985	1967
213	20241209	165300	68039450	985	985	985	985	0
214	20241209	165200	68039450	985	985	985	985	0
215	20241209	165100	68039450	985	985	985	985	0
216	20241209	165000	68039450	985	985	985	985	0
217	20241209	164900	68039450	985	985	985	985	0
218	20241209	164800	68039450	985	985	985	985	0
219	20241209	164700	68039450	985	985	985	985	0
220	20241209	164600	68039450	985	985	985	985	0
221	20241209	164500	68039450	985	985	985	985	0
222	20241209	164400	68039450	985	985	985	985	0
223	20241209	164300	68039450	985	985	985	985	0
224	20241209	164200	68039450	985	985	985	985	0
225	20241209	164100	68039450	985	985	985	985	0
226	20241209	164000	68039450	985	985	985	985	0
227	20241209	163900	68039450	985	985	985	985	0
228	20241209	163800	68039450	985	985	985	985	0
229	20241209	163700	68039450	985	985	985	985	0
230	20241209	163600	68039450	985	985	985	985	0
231	20241209	163500	68039450	985	985	985	985	0
232	20241209	163400	68039450	985	985	985	985	0
233	20241209	163300	68039450	985	985	985	985	0
234	20241209	163200	68039450	985	985	985	985	0
235	20241209	163100	68039450	985	985	985	985	0
236	20241209	163000	68039450	985	985	985	985	0
237	20241209	162900	68039450	985	985	985	985	0
238	20241209	162800	68039450	985	985	985	985	0
239	20241209	162700	68039450	985	985	985	985	0
240	20241209	162600	68039450	985	985	985	985	0
241	20241209	162500	68039450	985	985	985	985	0
242	20241209	162400	68039450	985	985	985	985	1967
243	20241209	162300	68039450	985	985	985	985	0
244	20241209	162200	68039450	985	985	985	985	0
245	20241209	162100	68039450	985	985	985	985	0
246	20241209	162000	68039450	985	985	985	985	0
247	20241209	161900	68039450	985	985	985	985	0
248	20241209	161800	68039450	985	985	985	985	0
249	20241209	161700	68039450	985	985	985	985	0
250	20241209	161600	68039450	985	985	985	985	0
251	20241209	161500	68039450	985	985	985	985	0
252	20241209	161400	68039450	985	985	985	985	0
253	20241209	161300	68039450	985	985	985	985	0
254	20241209	161200	68039450	985	985	985	985	0
255	20241209	161100	68039450	985	985	985	985	0
256	20241209	161000	68039450	985	985	985	985	0
257	20241209	160900	68039450	985	985	985	985	0
258	20241209	160800	68039450	985	985	985	985	0
259	20241209	160700	68039450	985	985	985	985	0
260	20241209	160600	68039450	985	985	985	985	0
261	20241209	160500	68039450	985	985	985	985	0
262	20241209	160400	68039450	985	985	985	985	0
263	20241209	160300	68039450	985	985	985	985	0
264	20241209	160200	68039450	985	985	985	985	0
265	20241209	160100	68039450	985	985	985	985	0
266	20241209	160000	68039450	985	985	985	985	0
267	20241209	155900	68039450	985	985	985	985	0
268	20241209	155800	68039450	985	985	985	985	0
269	20241209	155700	68039450	985	985	985	985	0
270	20241209	155600	68039450	985	985	985	985	0
271	20241209	155500	68039450	985	985	985	985	0
272	20241209	155400	68039450	985	985	985	985	1967
273	20241209	155300	68039450	985	985	985	985	0
274	20241209	155200	68039450	985	985	985	985	0
275	20241209	155100	68039450	985	985	985	985	0
276	20241209	155000	68039450	985	985	985	985	0
277	20241209	154900	68039450	985	985	985	985	0
278	20241209	154800	68039450	985	985	985	985	0
279	20241209	154700	68039450	985	985	985	985	0
280	20241209	154600	68039450	985	985	985	985	0
281	20241209	154500	68039450	985	985	985	985	0
282	20241209	154400	68039450	985	985	985	985	0
283	20241209	154300	68039450	985	985	985	985	0
284	20241209	154200	68039450	985	985	985	985	0
285	20241209	154100	68039450	985	985	985	985	0
286	20241209	154000	68039450	985	985	985	985	0
287	20241209	153900	68039450	985	985	985	985	0
288	20241209	153800	68039450	985	985	985	985	0
289	20241209	153700	68039450	985	985	985	985	0
290	20241209	153600	68039450	985	985	985	985	0
291	20241209	153500	68039450	985	985	985	985	0
292	20241209	153400	68039450	985	985	985	985	0
293	20241209	153300	68039450	985	985	985	985	0
294	20241209	153200	68039450	985	985	985	985	0
295	20241209	153100	68039450	985	985	985	985	0
296	20241209	153000	68039450	985	985	985	985	1967
297	20241209	152900	66101955	997	997	997	997	0
298	20241209	152800	66101955	997	997	997	997	0
299	20241209	152700	66101955	997	997	997	997	0
300	20241209	152600	66101955	997	997	997	997	0
301	20241209	152500	66101955	997	997	997	997	0
302	20241209	152400	66101955	997	997	997	997	0
303	20241209	152300	66101955	997	997	997	997	0
304	20241209	152200	66101955	997	997	997	997	0
305	20241209	152100	66101955	997	997	997	997	0
306	20241209	152000	66101955	997	997	997	997	0
307	20241209	151900	66101955	997	989	997	987	1395
308	20241209	151800	64724274	989	989	989	989	0
309	20241209	151700	64724274	989	989	989	989	0
310	20241209	151600	64724274	989	989	989	989	1
311	20241209	151500	64723285	1001	1001	1001	1001	0
312	20241209	151400	64723285	1001	1001	1001	1001	0
313	20241209	151300	64723285	1001	989	1001	989	196
314	20241209	151200	64529429	1001	1001	1001	1001	0
315	20241209	151100	64529429	1001	1001	1001	1001	0
316	20241209	151000	64529429	1001	1001	1001	1001	1
317	20241209	150900	64528428	990	990	990	990	4703
318	20241209	150800	59872458	1002	1002	1002	1002	0
319	20241209	150700	59872458	1002	1002	1002	1002	1
320	20241209	150600	59871456	991	991	991	991	745
321	20241209	150500	59133161	990	997	997	990	3862
322	20241209	150400	55300221	998	998	998	998	39
323	20241209	150300	55261299	1005	1005	1005	1005	63
324	20241209	150200	55197984	1005	1005	1005	1005	0
325	20241209	150100	55197984	1005	1005	1005	1005	0
326	20241209	150000	55197984	1005	1005	1005	1005	140
327	20241209	145900	55057284	1006	1006	1006	1006	1
328	20241209	145800	55056278	999	999	999	999	0
329	20241209	145700	55056278	999	999	999	999	1
330	20241209	145600	55055279	1006	1006	1006	1006	11
331	20241209	145500	55044213	1008	1008	1008	1008	0
332	20241209	145400	55044213	1008	1008	1008	1008	0
333	20241209	145300	55044213	1008	1008	1008	1008	13
334	20241209	145200	55031109	1008	1008	1008	1008	0
335	20241209	145100	55031109	1008	1008	1008	1008	0
336	20241209	145000	55031109	1008	1008	1008	1008	0
337	20241209	144900	55031109	1008	1008	1008	1008	0
338	20241209	144800	55031109	1008	1008	1008	1008	0
339	20241209	144700	55031109	1008	1008	1008	1008	0
340	20241209	144600	55031109	1008	1008	1008	1008	0
341	20241209	144500	55031109	1008	1008	1008	1008	0
342	20241209	144400	55031109	1008	1008	1008	1008	0
343	20241209	144300	55031109	1008	1008	1008	1008	0
344	20241209	144200	55031109	1008	1008	1008	1008	100
345	20241209	144100	54930309	1009	1009	1009	1009	0
346	20241209	144000	54930309	1009	1009	1009	1009	0
347	20241209	143900	54930309	1009	1009	1009	1009	0
348	20241209	143800	54930309	1009	1009	1009	1009	0
349	20241209	143700	54930309	1009	1009	1009	1009	0
350	20241209	143600	54930309	1009	1009	1009	1009	0
351	20241209	143500	54930309	1009	1009	1009	1009	0
352	20241209	143400	54930309	1009	1009	1009	1009	0
353	20241209	143300	54930309	1009	1009	1009	1009	0
354	20241209	143200	54930309	1009	1009	1009	1009	100
355	20241209	143100	54829409	1009	1009	1009	1009	0
356	20241209	143000	54829409	1009	1009	1009	1009	0
357	20241209	142900	54829409	1009	1009	1009	1009	0
358	20241209	142800	54829409	1009	1009	1009	1009	0
359	20241209	142700	54829409	1009	1009	1009	1009	40
360	20241209	142600	54789049	1009	1009	1009	1009	0
361	20241209	142500	54789049	1009	1009	1009	1009	0
362	20241209	142400	54789049	1009	1009	1009	1009	0
363	20241209	142300	54789049	1009	1009	1009	1009	99
364	20241209	142200	54689158	1009	1009	1009	1009	0
365	20241209	142100	54689158	1009	1009	1009	1009	0
366	20241209	142000	54689158	1009	1009	1009	1009	1
367	20241209	141900	54688149	1010	1010	1010	1010	0
368	20241209	141800	54688149	1010	1010	1010	1010	0
369	20241209	141700	54688149	1010	1010	1010	1010	0
370	20241209	141600	54688149	1010	1010	1010	1010	0
371	20241209	141500	54688149	1010	1010	1010	1010	0
372	20241209	141400	54688149	1010	1010	1010	1010	0
373	20241209	141300	54688149	1010	1010	1010	1010	0
374	20241209	141200	54688149	1010	1010	1010	1010	0
375	20241209	141100	54688149	1010	1010	1010	1010	0
376	20241209	141000	54688149	1010	1010	1010	1010	0
377	20241209	140900	54688149	1010	1010	1010	1010	0
378	20241209	140800	54688149	1010	1010	1010	1010	0
379	20241209	140700	54688149	1010	1010	1010	1010	0
380	20241209	140600	54688149	1010	1010	1010	1010	0
381	20241209	140500	54688149	1010	1010	1010	1010	0
382	20241209	140400	54688149	1010	1010	1010	1010	0
383	20241209	140300	54688149	1010	1010	1010	1010	0
384	20241209	140200	54688149	1010	1010	1010	1010	0
385	20241209	140100	54688149	1010	1010	1010	1010	0
386	20241209	140000	54688149	1010	1010	1010	1010	0
387	20241209	135900	54688149	1010	1010	1010	1010	0
388	20241209	135800	54688149	1010	1010	1010	1010	0
389	20241209	135700	54688149	1010	1010	1010	1010	0
390	20241209	135600	54688149	1010	1010	1010	1010	0
391	20241209	135500	54688149	1010	1010	1010	1010	6
392	20241209	135400	54682089	1010	1010	1010	1010	1
393	20241209	135300	54681079	1009	1009	1009	1009	0
394	20241209	135200	54681079	1009	1009	1009	1009	0
395	20241209	135100	54681079	1009	1009	1009	1009	2000
396	20241209	135000	52663079	1008	1008	1008	1008	1616
397	20241209	134900	51034151	1008	1002	1008	1002	350
398	20241209	134800	50682193	1002	1000	1002	1000	1306
399	20241209	134700	49373981	1000	1000	1000	1000	500
400	20241209	134600	48873981	1000	1000	1000	1000	0
401	20241209	134500	48873981	1000	1000	1000	1000	0
402	20241209	134400	48873981	1000	996	1000	996	2702
403	20241209	134300	46173543	996	996	996	996	0
404	20241209	134200	46173543	996	996	996	996	900
405	20241209	134100	45277143	993	993	993	993	200
406	20241209	134000	45078543	993	993	993	993	0
407	20241209	133900	45078543	993	993	993	993	1502
408	20241209	133800	43587057	992	992	992	992	0
409	20241209	133700	43587057	992	992	992	992	5
410	20241209	133600	43582097	993	989	993	988	5340
411	20241209	133500	38305853	989	989	989	989	800
412	20241209	133400	37514653	996	996	996	996	2
413	20241209	133300	37512661	989	991	991	989	2697
414	20241209	133200	34844157	991	991	991	991	200
415	20241209	133100	34645957	992	992	992	992	0
416	20241209	133000	34645957	992	992	992	992	0
417	20241209	132900	34645957	992	995	996	992	1357
418	20241209	132800	33298242	994	994	994	994	0
419	20241209	132700	33298242	994	994	994	994	5980
420	20241209	132600	27354122	993	993	993	993	0
421	20241209	132500	27354122	993	993	993	993	0
422	20241209	132400	27354122	993	993	993	993	0
423	20241209	132300	27354122	993	993	993	993	0
424	20241209	132200	27354122	993	993	993	993	407
425	20241209	132100	26949971	994	994	994	994	0
426	20241209	132000	26949971	994	994	994	994	0
427	20241209	131900	26949971	994	994	994	994	0
428	20241209	131800	26949971	994	994	994	994	4660
429	20241209	131700	22317931	994	994	994	994	0
430	20241209	131600	22317931	994	994	994	994	0
431	20241209	131500	22317931	994	994	994	994	0
432	20241209	131400	22317931	994	994	994	994	0
433	20241209	131300	22317931	994	994	994	994	0
434	20241209	131200	22317931	994	994	994	994	15
435	20241209	131100	22303021	996	996	996	996	0
436	20241209	131000	22303021	996	998	998	996	215
437	20241209	130900	22088851	995	995	995	995	0
438	20241209	130800	22088851	995	995	995	995	0
439	20241209	130700	22088851	995	995	995	995	0
440	20241209	130600	22088851	995	999	999	994	1706
441	20241209	130500	20390892	1003	1003	1003	1003	0
442	20241209	130400	20390892	1003	1003	1003	1003	1
443	20241209	130300	20389889	1005	1005	1005	1005	0
444	20241209	130200	20389889	1005	1005	1005	1005	70
445	20241209	130100	20319539	1007	1007	1007	1007	0
446	20241209	130000	20319539	1007	1007	1007	1007	0
447	20241209	125900	20319539	1007	1007	1007	1007	1
448	20241209	125800	20318532	1007	1007	1007	1007	20
449	20241209	125700	20298392	1007	1007	1007	1007	0
450	20241209	125600	20298392	1007	1007	1007	1007	0
451	20241209	125500	20298392	1007	1007	1007	1007	2
452	20241209	125400	20296378	998	1007	1007	998	407
453	20241209	125300	19889699	1001	1001	1001	1001	0
454	20241209	125200	19889699	1001	1001	1001	1001	0
455	20241209	125100	19889699	1001	1001	1001	1001	0
456	20241209	125000	19889699	1001	1002	1002	1001	165
457	20241209	124900	19724380	1008	1008	1008	1008	0
458	20241209	124800	19724380	1008	1008	1008	1008	0
459	20241209	124700	19724380	1008	1008	1008	1008	0
460	20241209	124600	19724380	1008	1008	1008	1008	0
461	20241209	124500	19724380	1008	1007	1008	1007	30
462	20241209	124400	19694168	1007	1007	1007	1007	0
463	20241209	124300	19694168	1007	1007	1007	1007	0
464	20241209	124200	19694168	1007	1002	1007	1002	48
465	20241209	124100	19646067	1002	1002	1002	1002	0
466	20241209	124000	19646067	1002	1002	1002	1002	0
467	20241209	123900	19646067	1002	1002	1002	1002	0
468	20241209	123800	19646067	1002	1002	1002	1002	0
469	20241209	123700	19646067	1002	1002	1002	1002	0
470	20241209	123600	19646067	1002	1002	1002	1002	0
471	20241209	123500	19646067	1002	1002	1002	1002	0
472	20241209	123400	19646067	1002	1002	1002	1002	0
473	20241209	123300	19646067	1002	1002	1002	1002	0
474	20241209	123200	19646067	1002	1002	1002	1002	0
475	20241209	123100	19646067	1002	1002	1002	1002	0
476	20241209	123000	19646067	1002	1002	1002	1002	0
477	20241209	122900	19646067	1002	1002	1002	1002	0
478	20241209	122800	19646067	1002	1002	1002	1002	0
479	20241209	122700	19646067	1002	1002	1002	1002	0
480	20241209	122600	19646067	1002	1002	1002	1002	0
481	20241209	122500	19646067	1002	1002	1002	1002	1
482	20241209	122400	19645065	1011	1011	1011	1011	0
483	20241209	122300	19645065	1011	1011	1011	1011	0
484	20241209	122200	19645065	1011	1011	1011	1011	0
485	20241209	122100	19645065	1011	1011	1011	1011	0
486	20241209	122000	19645065	1011	1011	1011	1011	0
487	20241209	121900	19645065	1011	1011	1011	1011	0
488	20241209	121800	19645065	1011	1011	1011	1011	0
489	20241209	121700	19645065	1011	1011	1011	1011	0
490	20241209	121600	19645065	1011	1011	1011	1011	4
491	20241209	121500	19641021	1011	1011	1011	1011	0
492	20241209	121400	19641021	1011	1011	1011	1011	0
493	20241209	121300	19641021	1011	1011	1011	1011	0
494	20241209	121200	19641021	1011	1011	1011	1011	0
495	20241209	121100	19641021	1011	1011	1011	1011	10
496	20241209	121000	19630911	1011	1011	1011	1011	0
497	20241209	120900	19630911	1011	1011	1011	1011	0
498	20241209	120800	19630911	1011	1011	1011	1011	0
499	20241209	120700	19630911	1011	1011	1011	1011	0
500	20241209	120600	19630911	1011	1011	1011	1011	0
501	20241209	120500	19630911	1011	1011	1011	1011	0
502	20241209	120400	19630911	1011	1011	1011	1011	0
503	20241209	120300	19630911	1011	1011	1011	1011	1
504	20241209	120200	19629900	1002	1002	1002	1002	0
505	20241209	120100	19629900	1002	1002	1002	1002	0
506	20241209	120000	19629900	1002	1002	1002	1002	0
507	20241209	115900	19629900	1002	1002	1002	1002	0
508	20241209	115800	19629900	1002	1002	1002	1002	0
509	20241209	115700	19629900	1002	1002	1002	1002	0
510	20241209	115600	19629900	1002	1002	1002	1002	0
511	20241209	115500	19629900	1002	1002	1002	1002	1
512	20241209	115400	19628898	1011	1011	1011	1011	0
513	20241209	115300	19628898	1011	1011	1011	1011	0
514	20241209	115200	19628898	1011	1011	1011	1011	0
515	20241209	115100	19628898	1011	1011	1011	1011	0
516	20241209	115000	19628898	1011	1011	1011	1011	0
517	20241209	114900	19628898	1011	1011	1011	1011	0
518	20241209	114800	19628898	1011	1011	1011	1011	0
519	20241209	114700	19628898	1011	1011	1011	1011	0
520	20241209	114600	19628898	1011	1011	1011	1011	0
521	20241209	114500	19628898	1011	1011	1011	1011	0
522	20241209	114400	19628898	1011	1011	1011	1011	0
523	20241209	114300	19628898	1011	1011	1011	1011	0
524	20241209	114200	19628898	1011	1011	1011	1011	0
525	20241209	114100	19628898	1011	1011	1011	1011	0
526	20241209	114000	19628898	1011	1011	1011	1011	0
527	20241209	113900	19628898	1011	1010	1011	1010	30
528	20241209	113800	19598588	1010	1010	1010	1010	0
529	20241209	113700	19598588	1010	1010	1010	1010	0
530	20241209	113600	19598588	1010	1010	1010	1010	3
531	20241209	113500	19595558	1010	1010	1010	1010	0
532	20241209	113400	19595558	1010	1010	1010	1010	0
533	20241209	113300	19595558	1010	1010	1010	1010	0
534	20241209	113200	19595558	1010	1010	1010	1010	0
535	20241209	113100	19595558	1010	1010	1010	1010	0
536	20241209	113000	19595558	1010	1010	1010	1010	50
537	20241209	112900	19545058	1010	1010	1010	1010	0
538	20241209	112800	19545058	1010	1010	1010	1010	0
539	20241209	112700	19545058	1010	1010	1010	1010	0
540	20241209	112600	19545058	1010	1010	1010	1010	0
541	20241209	112500	19545058	1010	1010	1010	1010	0
542	20241209	112400	19545058	1010	1010	1010	1010	0
543	20241209	112300	19545058	1010	1010	1010	1010	0
544	20241209	112200	19545058	1010	1010	1010	1010	0
545	20241209	112100	19545058	1010	1010	1010	1010	0
546	20241209	112000	19545058	1010	1010	1010	1010	0
547	20241209	111900	19545058	1010	1010	1010	1010	0
548	20241209	111800	19545058	1010	1010	1010	1010	0
549	20241209	111700	19545058	1010	1010	1010	1010	0
550	20241209	111600	19545058	1010	1010	1010	1010	1
551	20241209	111500	19544048	1002	1002	1002	1002	0
552	20241209	111400	19544048	1002	1002	1002	1002	0
553	20241209	111300	19544048	1002	1002	1002	1002	0
554	20241209	111200	19544048	1002	1002	1002	1002	0
555	20241209	111100	19544048	1002	1002	1002	1002	0
556	20241209	111000	19544048	1002	1002	1002	1002	0
557	20241209	110900	19544048	1002	1002	1002	1002	10
558	20241209	110800	19534028	1002	1002	1002	1002	0
559	20241209	110700	19534028	1002	1002	1002	1002	0
560	20241209	110600	19534028	1002	1002	1002	1002	0
561	20241209	110500	19534028	1002	1002	1002	1002	0
562	20241209	110400	19534028	1002	1002	1002	1002	0
563	20241209	110300	19534028	1002	1002	1002	1002	0
564	20241209	110200	19534028	1002	1002	1002	1002	0
565	20241209	110100	19534028	1002	1002	1002	1002	0
566	20241209	110000	19534028	1002	1002	1002	1002	0
567	20241209	105900	19534028	1002	1002	1002	1002	0
568	20241209	105800	19534028	1002	1002	1002	1002	0
569	20241209	105700	19534028	1002	1002	1002	1002	0
570	20241209	105600	19534028	1002	1002	1002	1002	0
571	20241209	105500	19534028	1002	1003	1003	1002	101
572	20241209	105400	19432726	1003	1003	1003	1003	0
573	20241209	105300	19432726	1003	1003	1003	1003	0
574	20241209	105200	19432726	1003	1003	1003	1003	0
575	20241209	105100	19432726	1003	1003	1003	1003	0
576	20241209	105000	19432726	1003	1003	1003	1003	0
577	20241209	104900	19432726	1003	1003	1003	1003	59
578	20241209	104800	19373549	1003	1003	1003	1003	0
579	20241209	104700	19373549	1003	1003	1003	1003	0
580	20241209	104600	19373549	1003	1003	1003	1003	7
581	20241209	104500	19366528	1005	1005	1005	1005	3
582	20241209	104400	19363513	1008	1012	1012	1008	67
583	20241209	104300	19295766	1011	1014	1014	1011	65
584	20241209	104200	19229884	1014	1014	1014	1014	0
585	20241209	104100	19229884	1014	1014	1014	1014	0
586	20241209	104000	19229884	1014	1014	1014	1014	0
587	20241209	103900	19229884	1014	1014	1014	1014	0
588	20241209	103800	19229884	1014	1014	1014	1014	0
589	20241209	103700	19229884	1014	1014	1014	1014	0
590	20241209	103600	19229884	1014	1014	1014	1014	0
591	20241209	103500	19229884	1014	1014	1014	1014	0
592	20241209	103400	19229884	1014	1014	1014	1014	0
593	20241209	103300	19229884	1014	1014	1014	1014	0
594	20241209	103200	19229884	1014	1014	1014	1014	0
595	20241209	103100	19229884	1014	1014	1014	1014	0
596	20241209	103000	19229884	1014	1014	1014	1014	5
597	20241209	102900	19224814	1015	1015	1015	1015	0
598	20241209	102800	19224814	1015	1015	1015	1015	0
599	20241209	102700	19224814	1015	1015	1015	1015	0
600	20241209	102600	19224814	1015	1015	1015	1015	0
601	20241209	102500	19224814	1015	1015	1015	1015	6
602	20241209	102400	19218724	1020	1020	1020	1020	0
603	20241209	102300	19218724	1020	1020	1020	1020	0
604	20241209	102200	19218724	1020	1020	1020	1020	0
605	20241209	102100	19218724	1020	1020	1020	1020	10
606	20241209	102000	19208524	1020	1020	1020	1020	0
607	20241209	101900	19208524	1020	1020	1020	1020	0
608	20241209	101800	19208524	1020	1020	1020	1020	0
609	20241209	101700	19208524	1020	1020	1020	1020	4
610	20241209	101600	19204444	1020	1018	1020	1018	19
611	20241209	101500	19185100	1004	1004	1004	1004	0
612	20241209	101400	19185100	1004	1004	1004	1004	12
613	20241209	101300	19173052	1005	1005	1005	1005	0
614	20241209	101200	19173052	1005	1005	1005	1005	0
615	20241209	101100	19173052	1005	1005	1005	1005	0
616	20241209	101000	19173052	1005	1005	1005	1005	310
617	20241209	100900	18861502	1020	1020	1020	1020	0
618	20241209	100800	18861502	1020	1020	1020	1020	0
619	20241209	100700	18861502	1020	1020	1020	1020	1
620	20241209	100600	18860482	1020	1020	1020	1020	0
621	20241209	100500	18860482	1020	1020	1020	1020	0
622	20241209	100400	18860482	1020	1020	1020	1020	0
623	20241209	100300	18860482	1020	1020	1020	1020	0
624	20241209	100200	18860482	1020	1020	1020	1020	0
625	20241209	100100	18860482	1020	1019	1020	1019	15
626	20241209	100000	18845183	1019	1019	1019	1019	0
627	20241209	095900	18845183	1019	1019	1019	1019	0
628	20241209	095800	18845183	1019	1019	1019	1019	0
629	20241209	095700	18845183	1019	1019	1019	1019	1000
630	20241209	095600	17826183	1019	1019	1019	1019	0
631	20241209	095500	17826183	1019	1019	1019	1019	0
632	20241209	095400	17826183	1019	1019	1019	1019	0
633	20241209	095300	17826183	1019	1019	1019	1019	0
634	20241209	095200	17826183	1019	1019	1019	1019	0
635	20241209	095100	17826183	1019	1019	1019	1019	130
636	20241209	095000	17693713	1019	1019	1019	1019	0
637	20241209	094900	17693713	1019	1019	1019	1019	48
638	20241209	094800	17644801	1018	1018	1018	1018	0
639	20241209	094700	17644801	1018	996	1018	996	1734
640	20241209	094600	15917605	996	996	996	996	6
641	20241209	094500	15911629	996	996	996	996	0
642	20241209	094400	15911629	996	996	996	996	0
643	20241209	094300	15911629	996	996	996	996	104
644	20241209	094200	15808045	993	993	993	993	0
645	20241209	094100	15808045	993	993	993	993	0
646	20241209	094000	15808045	993	993	993	993	0
647	20241209	093900	15808045	993	993	993	993	15
648	20241209	093800	15793150	993	993	993	993	0
649	20241209	093700	15793150	993	993	993	993	10
650	20241209	093600	15783220	993	993	993	993	0
651	20241209	093500	15783220	993	993	993	993	0
652	20241209	093400	15783220	993	993	993	993	800
653	20241209	093300	14988820	993	995	995	993	120
654	20241209	093200	14869640	996	996	996	996	0
655	20241209	093100	14869640	996	996	996	996	0
656	20241209	093000	14869640	996	996	996	996	60
657	20241209	092900	14809880	1000	1000	1000	1000	8
658	20241209	092800	14801880	1000	1019	1019	1000	537
659	20241209	092700	14264157	1019	1019	1019	1019	0
660	20241209	092600	14264157	1019	1019	1019	1019	10
661	20241209	092500	14253967	1013	1013	1013	1013	402
662	20241209	092400	13846741	1013	1013	1013	1013	1030
663	20241209	092300	12803351	1013	1006	1013	1006	102
664	20241209	092200	12700197	1000	1000	1000	1000	180
665	20241209	092100	12520197	1006	1000	1006	1000	782
666	20241209	092000	11738125	999	999	999	999	0
667	20241209	091900	11738125	999	999	999	999	0
668	20241209	091800	11738125	999	992	999	992	400
669	20241209	091700	11341297	983	990	990	983	1010
670	20241209	091600	10348432	995	997	997	995	20
671	20241209	091500	10328507	999	999	999	999	4
672	20241209	091400	10324511	1000	1000	1000	1000	0
673	20241209	091300	10324511	1000	1006	1006	1000	1549
674	20241209	091200	8775451	1006	1006	1006	1006	0
675	20241209	091100	8775451	1006	1006	1006	1006	0
676	20241209	091000	8775451	1006	1006	1006	1006	0
677	20241209	090900	8775451	1006	1006	1006	1006	0
678	20241209	090800	8775451	1006	981	1006	981	2682
679	20241209	090700	6141379	982	982	982	982	741
680	20241209	090600	5413717	1009	1009	1009	1009	10
681	20241209	090500	5403627	981	995	995	980	2801
682	20241209	090400	2654496	1005	1013	1013	1005	250
683	20241209	090300	2402846	1010	1010	1010	1010	0
684	20241209	090200	2402846	1010	1010	1010	981	1717
685	20241209	090100	710900	1020	1020	1020	1020	10
686	20241209	090000	700700	1001	1001	1001	1001	700