KissMeData/008040/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185000	233661063	989	989	989	989	5911
3	20241212	184900	233661063	989	989	989	989	0
4	20241212	184800	233661063	989	989	989	989	0
5	20241212	184700	233661063	989	989	989	989	0
6	20241212	184600	233661063	989	989	989	989	0
7	20241212	184500	233661063	989	989	989	989	0
8	20241212	184400	233661063	989	989	989	989	0
9	20241212	184300	233661063	989	989	989	989	0
10	20241212	184200	233661063	989	989	989	989	0
11	20241212	184100	233661063	989	989	989	989	0
12	20241212	184000	233661063	989	989	989	989	0
13	20241212	183900	233661063	989	989	989	989	0
14	20241212	183800	233661063	989	989	989	989	0
15	20241212	183700	233661063	989	989	989	989	0
16	20241212	183600	233661063	989	989	989	989	0
17	20241212	183500	233661063	989	989	989	989	0
18	20241212	183400	233661063	989	989	989	989	0
19	20241212	183300	233661063	989	989	989	989	0
20	20241212	183200	233661063	989	989	989	989	0
21	20241212	183100	233661063	989	989	989	989	0
22	20241212	183000	233661063	989	989	989	989	0
23	20241212	182900	233661063	989	989	989	989	0
24	20241212	182800	233661063	989	989	989	989	0
25	20241212	182700	233661063	989	989	989	989	0
26	20241212	182600	233661063	989	989	989	989	0
27	20241212	182500	233661063	989	989	989	989	0
28	20241212	182400	233661063	989	989	989	989	0
29	20241212	182300	233661063	989	989	989	989	0
30	20241212	182200	233661063	989	989	989	989	0
31	20241212	182100	233661063	989	989	989	989	0
32	20241212	182000	233661063	989	989	989	989	5911
33	20241212	181900	233661063	989	989	989	989	0
34	20241212	181800	233661063	989	989	989	989	0
35	20241212	181700	233661063	989	989	989	989	0
36	20241212	181600	233661063	989	989	989	989	0
37	20241212	181500	233661063	989	989	989	989	0
38	20241212	181400	233661063	989	989	989	989	0
39	20241212	181300	233661063	989	989	989	989	0
40	20241212	181200	233661063	989	989	989	989	0
41	20241212	181100	233661063	989	989	989	989	0
42	20241212	181000	233661063	989	989	989	989	0
43	20241212	180900	233661063	989	989	989	989	0
44	20241212	180800	233661063	989	989	989	989	0
45	20241212	180700	233661063	989	989	989	989	0
46	20241212	180600	233661063	989	989	989	989	0
47	20241212	180500	233661063	989	989	989	989	0
48	20241212	180400	233661063	989	989	989	989	0
49	20241212	180300	233661063	989	989	989	989	0
50	20241212	180200	233661063	989	989	989	989	0
51	20241212	180100	233661063	989	989	989	989	0
52	20241212	180000	233661063	989	989	989	989	0
53	20241212	175900	233661063	989	989	989	989	0
54	20241212	175800	233661063	989	989	989	989	0
55	20241212	175700	233661063	989	989	989	989	0
56	20241212	175600	233661063	989	989	989	989	0
57	20241212	175500	233661063	989	989	989	989	0
58	20241212	175400	233661063	989	989	989	989	0
59	20241212	175300	233661063	989	989	989	989	0
60	20241212	175200	233661063	989	989	989	989	0
61	20241212	175100	233661063	989	989	989	989	0
62	20241212	175000	233661063	989	989	989	989	5911
63	20241212	174900	233661063	989	989	989	989	0
64	20241212	174800	233661063	989	989	989	989	0
65	20241212	174700	233661063	989	989	989	989	0
66	20241212	174600	233661063	989	989	989	989	0
67	20241212	174500	233661063	989	989	989	989	0
68	20241212	174400	233661063	989	989	989	989	0
69	20241212	174300	233661063	989	989	989	989	0
70	20241212	174200	233661063	989	989	989	989	0
71	20241212	174100	233661063	989	989	989	989	0
72	20241212	174000	233661063	989	989	989	989	0
73	20241212	173900	233661063	989	989	989	989	0
74	20241212	173800	233661063	989	989	989	989	0
75	20241212	173700	233661063	989	989	989	989	0
76	20241212	173600	233661063	989	989	989	989	0
77	20241212	173500	233661063	989	989	989	989	0
78	20241212	173400	233661063	989	989	989	989	0
79	20241212	173300	233661063	989	989	989	989	0
80	20241212	173200	233661063	989	989	989	989	0
81	20241212	173100	233661063	989	989	989	989	0
82	20241212	173000	233661063	989	989	989	989	0
83	20241212	172900	233661063	989	989	989	989	0
84	20241212	172800	233661063	989	989	989	989	0
85	20241212	172700	233661063	989	989	989	989	0
86	20241212	172600	233661063	989	989	989	989	0
87	20241212	172500	233661063	989	989	989	989	0
88	20241212	172400	233661063	989	989	989	989	0
89	20241212	172300	233661063	989	989	989	989	0
90	20241212	172200	233661063	989	989	989	989	0
91	20241212	172100	233661063	989	989	989	989	0
92	20241212	172000	233661063	989	989	989	989	5911
93	20241212	171900	233661063	989	989	989	989	0
94	20241212	171800	233661063	989	989	989	989	0
95	20241212	171700	233661063	989	989	989	989	0
96	20241212	171600	233661063	989	989	989	989	0
97	20241212	171500	233661063	989	989	989	989	0
98	20241212	171400	233661063	989	989	989	989	0
99	20241212	171300	233661063	989	989	989	989	0
100	20241212	171200	233661063	989	989	989	989	0
101	20241212	171100	233661063	989	989	989	989	0
102	20241212	171000	233661063	989	989	989	989	0
103	20241212	170900	233661063	989	989	989	989	0
104	20241212	170800	233661063	989	989	989	989	0
105	20241212	170700	233661063	989	989	989	989	0
106	20241212	170600	233661063	989	989	989	989	0
107	20241212	170500	233661063	989	989	989	989	0
108	20241212	170400	233661063	989	989	989	989	0
109	20241212	170300	233661063	989	989	989	989	0
110	20241212	170200	233661063	989	989	989	989	0
111	20241212	170100	233661063	989	989	989	989	0
112	20241212	170000	233661063	989	989	989	989	0
113	20241212	165900	233661063	989	989	989	989	0
114	20241212	165800	233661063	989	989	989	989	0
115	20241212	165700	233661063	989	989	989	989	0
116	20241212	165600	233661063	989	989	989	989	0
117	20241212	165500	233661063	989	989	989	989	0
118	20241212	165400	233661063	989	989	989	989	0
119	20241212	165300	233661063	989	989	989	989	0
120	20241212	165200	233661063	989	989	989	989	0
121	20241212	165100	233661063	989	989	989	989	0
122	20241212	165000	233661063	989	989	989	989	5911
123	20241212	164900	233661063	989	989	989	989	0
124	20241212	164800	233661063	989	989	989	989	0
125	20241212	164700	233661063	989	989	989	989	0
126	20241212	164600	233661063	989	989	989	989	0
127	20241212	164500	233661063	989	989	989	989	0
128	20241212	164400	233661063	989	989	989	989	0
129	20241212	164300	233661063	989	989	989	989	0
130	20241212	164200	233661063	989	989	989	989	0
131	20241212	164100	233661063	989	989	989	989	0
132	20241212	164000	233661063	989	989	989	989	0
133	20241212	163900	233661063	989	989	989	989	0
134	20241212	163800	233661063	989	989	989	989	0
135	20241212	163700	233661063	989	989	989	989	0
136	20241212	163600	233661063	989	989	989	989	0
137	20241212	163500	233661063	989	989	989	989	0
138	20241212	163400	233661063	989	989	989	989	0
139	20241212	163300	233661063	989	989	989	989	0
140	20241212	163200	233661063	989	989	989	989	0
141	20241212	163100	233661063	989	989	989	989	0
142	20241212	163000	233661063	989	989	989	989	0
143	20241212	162900	233661063	989	989	989	989	0
144	20241212	162800	233661063	989	989	989	989	0
145	20241212	162700	233661063	989	989	989	989	0
146	20241212	162600	233661063	989	989	989	989	0
147	20241212	162500	233661063	989	989	989	989	0
148	20241212	162400	233661063	989	989	989	989	0
149	20241212	162300	233661063	989	989	989	989	0
150	20241212	162200	233661063	989	989	989	989	0
151	20241212	162100	233661063	989	989	989	989	0
152	20241212	162000	233661063	989	989	989	989	5911
153	20241212	161900	233661063	989	989	989	989	0
154	20241212	161800	233661063	989	989	989	989	0
155	20241212	161700	233661063	989	989	989	989	0
156	20241212	161600	233661063	989	989	989	989	0
157	20241212	161500	233661063	989	989	989	989	0
158	20241212	161400	233661063	989	989	989	989	0
159	20241212	161300	233661063	989	989	989	989	0
160	20241212	161200	233661063	989	989	989	989	0
161	20241212	161100	233661063	989	989	989	989	0
162	20241212	161000	233661063	989	989	989	989	0
163	20241212	160900	233661063	989	989	989	989	0
164	20241212	160800	233661063	989	989	989	989	0
165	20241212	160700	233661063	989	989	989	989	0
166	20241212	160600	233661063	989	989	989	989	0
167	20241212	160500	233661063	989	989	989	989	0
168	20241212	160400	233661063	989	989	989	989	0
169	20241212	160300	233661063	989	989	989	989	0
170	20241212	160200	233661063	989	989	989	989	0
171	20241212	160100	233661063	989	989	989	989	0
172	20241212	160000	233661063	989	989	989	989	0
173	20241212	155900	233661063	989	989	989	989	0
174	20241212	155800	233661063	989	989	989	989	0
175	20241212	155700	233661063	989	989	989	989	0
176	20241212	155600	233661063	989	989	989	989	0
177	20241212	155500	233661063	989	989	989	989	0
178	20241212	155400	233661063	989	989	989	989	0
179	20241212	155300	233661063	989	989	989	989	0
180	20241212	155200	233661063	989	989	989	989	0
181	20241212	155100	233661063	989	989	989	989	0
182	20241212	155000	233661063	989	989	989	989	5911
183	20241212	154900	233661063	989	989	989	989	0
184	20241212	154800	233661063	989	989	989	989	0
185	20241212	154700	233661063	989	989	989	989	0
186	20241212	154600	233661063	989	989	989	989	0
187	20241212	154500	233661063	989	989	989	989	0
188	20241212	154400	233661063	989	989	989	989	0
189	20241212	154300	233661063	989	989	989	989	0
190	20241212	154200	233661063	989	989	989	989	0
191	20241212	154100	233661063	989	989	989	989	0
192	20241212	154000	233661063	989	989	989	989	0
193	20241212	153900	233661063	989	989	989	989	0
194	20241212	153800	233661063	989	989	989	989	0
195	20241212	153700	233661063	989	989	989	989	0
196	20241212	153600	233661063	989	989	989	989	0
197	20241212	153500	233661063	989	989	989	989	0
198	20241212	153400	233661063	989	989	989	989	0
199	20241212	153300	233661063	989	989	989	989	0
200	20241212	153200	233661063	989	989	989	989	0
201	20241212	153100	233661063	989	989	989	989	0
202	20241212	153000	233661063	989	989	989	989	5911
203	20241212	152900	227815084	977	977	977	977	0
204	20241212	152800	227815084	977	977	977	977	0
205	20241212	152700	227815084	977	977	977	977	0
206	20241212	152600	227815084	977	977	977	977	0
207	20241212	152500	227815084	977	977	977	977	0
208	20241212	152400	227815084	977	977	977	977	0
209	20241212	152300	227815084	977	977	977	977	0
210	20241212	152200	227815084	977	977	977	977	0
211	20241212	152100	227815084	977	977	977	977	0
212	20241212	152000	227815084	977	977	977	977	0
213	20241212	151900	227815084	977	979	979	977	2787
214	20241212	151800	225089946	984	984	984	984	0
215	20241212	151700	225089946	984	978	984	978	2657
216	20241212	151600	222481322	984	984	984	984	15
217	20241212	151500	222466562	983	983	983	983	4019
218	20241212	151400	218515885	983	983	983	983	0
219	20241212	151300	218515885	983	983	983	978	31019
220	20241212	151200	188130868	983	983	983	983	12
221	20241212	151100	188119072	983	983	983	983	13
222	20241212	151000	188106293	982	982	982	982	32
223	20241212	150900	188074869	983	983	983	983	12
224	20241212	150800	188063073	983	983	983	983	12
225	20241212	150700	188051277	983	983	983	983	0
226	20241212	150600	188051277	983	983	983	983	1014
227	20241212	150500	187054515	983	983	983	983	12
228	20241212	150400	187042719	983	983	983	983	378
229	20241212	150300	186671145	982	982	982	982	0
230	20241212	150200	186671145	982	983	983	982	42
231	20241212	150100	186629888	983	983	983	983	12
232	20241212	150000	186618092	983	983	983	983	0
233	20241212	145900	186618092	983	981	983	981	15
234	20241212	145800	186603349	983	983	983	983	12
235	20241212	145700	186591553	982	983	983	982	138
236	20241212	145600	186456025	985	983	985	983	16
237	20241212	145500	186440295	982	982	982	982	2805
238	20241212	145400	183685785	982	982	982	982	12
239	20241212	145300	183674001	982	982	982	982	12
240	20241212	145200	183662217	981	981	981	981	0
241	20241212	145100	183662217	981	981	981	981	149
242	20241212	145000	183516048	981	981	981	981	3012
243	20241212	144900	180561276	981	981	981	981	4
244	20241212	144800	180557352	981	980	981	980	449
245	20241212	144700	180116884	981	981	981	981	4498
246	20241212	144600	175704346	981	981	981	981	444
247	20241212	144500	175268782	981	981	981	981	0
248	20241212	144400	175268782	981	982	982	981	373
249	20241212	144300	174902857	982	982	982	982	13
250	20241212	144200	174890091	982	982	982	982	154
251	20241212	144100	174738863	982	982	982	982	12
252	20241212	144000	174727079	982	982	982	982	13
253	20241212	143900	174714313	982	982	982	982	22
254	20241212	143800	174692709	982	982	982	982	0
255	20241212	143700	174692709	982	980	982	980	13
256	20241212	143600	174679945	980	979	980	979	2845
257	20241212	143500	171894135	979	979	979	979	800
258	20241212	143400	171110935	979	979	979	979	608
259	20241212	143300	170515703	979	979	979	979	162
260	20241212	143200	170357105	979	979	979	979	13
261	20241212	143100	170344378	979	978	979	978	13
262	20241212	143000	170331657	979	979	979	979	69
263	20241212	142900	170264106	979	979	979	979	12
264	20241212	142800	170252358	979	979	979	979	13
265	20241212	142700	170239631	979	979	979	979	100
266	20241212	142600	170141731	979	979	979	979	22
267	20241212	142500	170120193	979	979	979	979	13
268	20241212	142400	170107466	978	979	979	978	2002
269	20241212	142300	168149508	979	978	979	978	14
270	20241212	142200	168135804	978	978	978	978	1063
271	20241212	142100	167096190	978	978	978	978	13
272	20241212	142000	167083476	978	978	978	978	0
273	20241212	141900	167083476	978	978	978	978	12
274	20241212	141800	167071740	978	977	978	977	512
275	20241212	141700	166571504	978	978	978	978	182
276	20241212	141600	166393508	979	979	979	979	13
277	20241212	141500	166380781	979	979	979	979	12
278	20241212	141400	166369033	979	979	979	979	12
279	20241212	141300	166357285	979	979	979	979	0
280	20241212	141200	166357285	979	979	979	979	13
281	20241212	141100	166344558	979	979	979	979	53
282	20241212	141000	166292671	979	979	979	979	0
283	20241212	140900	166292671	979	979	979	979	12
284	20241212	140800	166280923	979	979	979	979	0
285	20241212	140700	166280923	979	979	979	979	0
286	20241212	140600	166280923	979	979	979	979	577
287	20241212	140500	165716040	979	979	979	979	0
288	20241212	140400	165716040	979	979	979	979	0
289	20241212	140300	165716040	979	979	979	979	250
290	20241212	140200	165471290	979	979	979	979	118
291	20241212	140100	165355768	979	979	979	979	1
292	20241212	140000	165354789	978	978	978	978	418
293	20241212	135900	164945985	978	978	978	978	235
294	20241212	135800	164716155	978	978	978	978	0
295	20241212	135700	164716155	978	978	978	978	519
296	20241212	135600	164208573	979	979	979	979	3
297	20241212	135500	164205636	979	979	979	979	0
298	20241212	135400	164205636	979	979	979	979	10
299	20241212	135300	164195846	980	980	980	980	0
300	20241212	135200	164195846	980	980	980	980	0
301	20241212	135100	164195846	980	980	980	980	1
302	20241212	135000	164194866	979	979	979	979	0
303	20241212	134900	164194866	979	979	979	979	212
304	20241212	134800	163987318	979	979	979	979	0
305	20241212	134700	163987318	979	979	979	979	10
306	20241212	134600	163977528	979	979	979	979	0
307	20241212	134500	163977528	979	979	979	979	0
308	20241212	134400	163977528	979	979	979	979	0
309	20241212	134300	163977528	979	979	979	979	0
310	20241212	134200	163977528	979	977	979	976	1553
311	20241212	134100	162461170	979	979	979	979	0
312	20241212	134000	162461170	979	979	979	979	3
313	20241212	133900	162458233	979	979	979	979	0
314	20241212	133800	162458233	979	979	979	979	0
315	20241212	133700	162458233	979	979	979	979	0
316	20241212	133600	162458233	979	979	979	979	2
317	20241212	133500	162456275	980	980	980	980	0
318	20241212	133400	162456275	980	980	980	980	0
319	20241212	133300	162456275	980	980	980	980	0
320	20241212	133200	162456275	980	980	980	980	0
321	20241212	133100	162456275	980	980	980	980	0
322	20241212	133000	162456275	980	980	980	980	0
323	20241212	132900	162456275	980	980	980	980	0
324	20241212	132800	162456275	980	980	980	980	1
325	20241212	132700	162455295	980	980	980	980	0
326	20241212	132600	162455295	980	979	980	979	20
327	20241212	132500	162435704	979	979	979	979	0
328	20241212	132400	162435704	979	979	979	979	0
329	20241212	132300	162435704	979	979	979	979	0
330	20241212	132200	162435704	979	979	979	979	0
331	20241212	132100	162435704	979	979	979	979	0
332	20241212	132000	162435704	979	979	979	979	3
333	20241212	131900	162432767	980	980	980	980	0
334	20241212	131800	162432767	980	980	980	980	0
335	20241212	131700	162432767	980	980	980	980	0
336	20241212	131600	162432767	980	980	980	980	0
337	20241212	131500	162432767	980	976	980	975	400
338	20241212	131400	162042387	980	979	980	979	1023
339	20241212	131300	161040867	979	980	980	979	30
340	20241212	131200	161011487	980	980	980	980	20
341	20241212	131100	160991887	980	980	980	980	0
342	20241212	131000	160991887	980	980	980	980	2
343	20241212	130900	160989927	980	980	980	980	0
344	20241212	130800	160989927	980	980	980	980	8
345	20241212	130700	160982087	980	980	980	980	1
346	20241212	130600	160981107	976	976	976	976	2067
347	20241212	130500	158963715	980	980	980	980	0
348	20241212	130400	158963715	980	980	980	980	0
349	20241212	130300	158963715	980	980	980	980	0
350	20241212	130200	158963715	980	980	980	980	0
351	20241212	130100	158963715	980	980	980	980	200
352	20241212	130000	158767715	980	980	980	980	0
353	20241212	125900	158767715	980	980	980	980	160
354	20241212	125800	158610915	980	980	980	980	0
355	20241212	125700	158610915	980	980	980	980	1
356	20241212	125600	158609935	976	976	976	976	0
357	20241212	125500	158609935	976	976	976	976	0
358	20241212	125400	158609935	976	976	976	976	0
359	20241212	125300	158609935	976	976	976	976	137
360	20241212	125200	158476223	976	976	976	976	100
361	20241212	125100	158378623	980	977	980	977	101
362	20241212	125000	158279943	977	978	978	977	2000
363	20241212	124900	156325861	980	980	980	980	0
364	20241212	124800	156325861	980	980	980	980	0
365	20241212	124700	156325861	980	980	980	980	0
366	20241212	124600	156325861	980	980	980	980	0
367	20241212	124500	156325861	980	980	980	980	0
368	20241212	124400	156325861	980	980	980	980	0
369	20241212	124300	156325861	980	980	980	980	0
370	20241212	124200	156325861	980	980	980	980	0
371	20241212	124100	156325861	980	980	980	980	1
372	20241212	124000	156324881	980	980	980	980	0
373	20241212	123900	156324881	980	980	980	980	0
374	20241212	123800	156324881	980	980	980	980	0
375	20241212	123700	156324881	980	980	980	980	0
376	20241212	123600	156324881	980	980	980	980	0
377	20241212	123500	156324881	980	980	980	980	0
378	20241212	123400	156324881	980	980	980	980	0
379	20241212	123300	156324881	980	980	980	980	0
380	20241212	123200	156324881	980	980	980	980	0
381	20241212	123100	156324881	980	980	980	980	0
382	20241212	123000	156324881	980	980	980	980	0
383	20241212	122900	156324881	980	980	980	980	0
384	20241212	122800	156324881	980	980	980	980	0
385	20241212	122700	156324881	980	980	980	980	7
386	20241212	122600	156318021	980	980	980	980	100
387	20241212	122500	156220021	980	980	980	980	0
388	20241212	122400	156220021	980	980	980	980	0
389	20241212	122300	156220021	980	980	980	980	0
390	20241212	122200	156220021	980	980	980	980	1
391	20241212	122100	156219041	977	977	977	977	0
392	20241212	122000	156219041	977	977	977	977	800
393	20241212	121900	155437441	983	983	983	983	0
394	20241212	121800	155437441	983	983	983	983	0
395	20241212	121700	155437441	983	983	983	983	0
396	20241212	121600	155437441	983	983	983	983	0
397	20241212	121500	155437441	983	983	983	983	0
398	20241212	121400	155437441	983	983	983	983	0
399	20241212	121300	155437441	983	983	983	983	0
400	20241212	121200	155437441	983	983	983	983	0
401	20241212	121100	155437441	983	983	983	983	1
402	20241212	121000	155436458	977	977	977	977	4
403	20241212	120900	155432550	983	983	983	983	0
404	20241212	120800	155432550	983	983	983	983	0
405	20241212	120700	155432550	983	983	983	983	1
406	20241212	120600	155431567	982	982	982	982	0
407	20241212	120500	155431567	982	977	982	977	501
408	20241212	120400	154942085	984	984	984	977	502
409	20241212	120300	154451617	978	978	978	977	335
410	20241212	120200	154124209	984	984	984	984	0
411	20241212	120100	154124209	984	984	984	984	1
412	20241212	120000	154123225	978	979	984	978	805
413	20241212	115900	153335925	978	979	979	978	102
414	20241212	115800	153236167	979	979	979	979	0
415	20241212	115700	153236167	979	979	979	979	37
416	20241212	115600	153199944	980	980	980	979	270
417	20241212	115500	152935380	984	984	984	984	0
418	20241212	115400	152935380	984	980	984	980	801
419	20241212	115300	152150396	985	980	985	980	74
420	20241212	115200	152077866	979	981	981	979	1945
421	20241212	115100	150171686	985	985	985	985	0
422	20241212	115000	150171686	985	985	985	985	1
423	20241212	114900	150170701	981	981	981	981	1842
424	20241212	114800	148363699	981	981	981	981	1300
425	20241212	114700	147088399	985	985	985	985	0
426	20241212	114600	147088399	985	981	985	981	989
427	20241212	114500	146118156	981	981	981	981	3
428	20241212	114400	146115213	982	982	982	982	83
429	20241212	114300	146033707	984	984	984	984	0
430	20241212	114200	146033707	984	984	984	984	10
431	20241212	114100	146023867	985	985	985	985	0
432	20241212	114000	146023867	985	985	985	985	0
433	20241212	113900	146023867	985	985	985	985	0
434	20241212	113800	146023867	985	982	985	981	3373
435	20241212	113700	142711853	983	983	983	983	115
436	20241212	113600	142598808	984	984	984	984	10
437	20241212	113500	142588968	987	987	987	987	0
438	20241212	113400	142588968	987	985	987	985	6
439	20241212	113300	142583056	985	985	985	985	0
440	20241212	113200	142583056	985	985	985	985	203
441	20241212	113100	142383101	987	987	987	987	0
442	20241212	113000	142383101	987	987	987	987	0
443	20241212	112900	142383101	987	987	987	987	1
444	20241212	112800	142382114	987	987	987	987	0
445	20241212	112700	142382114	987	987	987	987	0
446	20241212	112600	142382114	987	987	987	987	10
447	20241212	112500	142372244	987	987	987	987	57
448	20241212	112400	142315985	988	988	988	988	0
449	20241212	112300	142315985	988	988	988	988	0
450	20241212	112200	142315985	988	988	988	988	0
451	20241212	112100	142315985	988	988	988	988	0
452	20241212	112000	142315985	988	988	988	988	1
453	20241212	111900	142314997	987	987	987	987	0
454	20241212	111800	142314997	987	987	987	987	951
455	20241212	111700	141376360	987	987	987	987	0
456	20241212	111600	141376360	987	987	987	987	30
457	20241212	111500	141346750	987	987	987	987	20
458	20241212	111400	141327010	987	987	987	987	0
459	20241212	111300	141327010	987	987	987	987	0
460	20241212	111200	141327010	987	987	987	987	0
461	20241212	111100	141327010	987	987	987	987	0
462	20241212	111000	141327010	987	987	987	987	0
463	20241212	110900	141327010	987	987	987	987	100
464	20241212	110800	141228310	987	985	987	985	98
465	20241212	110700	141131778	985	985	985	985	0
466	20241212	110600	141131778	985	987	987	985	112
467	20241212	110500	141021456	986	987	987	986	19
468	20241212	110400	141002721	986	986	986	986	4
469	20241212	110300	140998777	987	985	987	985	4
470	20241212	110200	140994835	985	985	985	985	4
471	20241212	110100	140990895	987	987	987	987	0
472	20241212	110000	140990895	987	985	987	985	11
473	20241212	105900	140980058	985	985	985	985	10
474	20241212	105800	140970208	987	987	987	987	0
475	20241212	105700	140970208	987	987	987	987	0
476	20241212	105600	140970208	987	987	987	987	0
477	20241212	105500	140970208	987	987	987	987	11
478	20241212	105400	140959351	980	980	980	980	0
479	20241212	105300	140959351	980	985	985	980	5000
480	20241212	105200	136049170	986	986	986	986	186
481	20241212	105100	135865774	987	987	987	987	14
482	20241212	105000	135851956	987	987	987	987	0
483	20241212	104900	135851956	987	986	987	986	2
484	20241212	104800	135849983	987	987	987	987	210
485	20241212	104700	135642713	987	987	987	987	3
486	20241212	104600	135639752	987	987	987	987	0
487	20241212	104500	135639752	987	987	987	987	0
488	20241212	104400	135639752	987	987	987	987	0
489	20241212	104300	135639752	987	987	987	987	0
490	20241212	104200	135639752	987	987	987	987	0
491	20241212	104100	135639752	987	987	987	987	7
492	20241212	104000	135632843	987	986	987	986	21
493	20241212	103900	135612136	987	987	987	987	0
494	20241212	103800	135612136	987	987	987	987	0
495	20241212	103700	135612136	987	987	987	987	0
496	20241212	103600	135612136	987	987	987	987	2
497	20241212	103500	135610162	987	987	987	987	0
498	20241212	103400	135610162	987	987	987	987	0
499	20241212	103300	135610162	987	987	987	987	0
500	20241212	103200	135610162	987	986	987	986	202
501	20241212	103100	135410989	987	987	987	987	107
502	20241212	103000	135305380	987	987	987	987	0
503	20241212	102900	135305380	987	986	987	986	21
504	20241212	102800	135284673	987	987	987	987	0
505	20241212	102700	135284673	987	987	987	987	1
506	20241212	102600	135283686	987	987	987	987	8
507	20241212	102500	135275790	987	987	987	987	0
508	20241212	102400	135275790	987	987	987	987	0
509	20241212	102300	135275790	987	987	987	987	0
510	20241212	102200	135275790	987	987	987	987	0
511	20241212	102100	135275790	987	987	987	987	1
512	20241212	102000	135274803	984	984	984	984	1
513	20241212	101900	135273819	987	984	987	984	984
514	20241212	101800	134305560	984	984	984	984	3
515	20241212	101700	134302608	984	984	984	984	1
516	20241212	101600	134301624	983	984	984	983	223
517	20241212	101500	134082402	988	988	988	988	0
518	20241212	101400	134082402	988	988	988	988	1
519	20241212	101300	134081414	988	988	988	988	0
520	20241212	101200	134081414	988	988	988	988	0
521	20241212	101100	134081414	988	988	988	988	2
522	20241212	101000	134079438	988	988	988	988	0
523	20241212	100900	134079438	988	988	988	988	0
524	20241212	100800	134079438	988	988	988	988	0
525	20241212	100700	134079438	988	988	988	988	0
526	20241212	100600	134079438	988	988	988	988	0
527	20241212	100500	134079438	988	988	988	988	0
528	20241212	100400	134079438	988	988	988	988	0
529	20241212	100300	134079438	988	986	988	986	3600
530	20241212	100200	130526836	986	986	986	986	0
531	20241212	100100	130526836	986	986	986	986	0
532	20241212	100000	130526836	986	986	986	986	1
533	20241212	095900	130525850	986	986	986	986	0
534	20241212	095800	130525850	986	986	986	986	0
535	20241212	095700	130525850	986	985	986	982	668
536	20241212	095600	129869829	988	984	988	984	31
537	20241212	095500	129839321	984	983	984	982	801
538	20241212	095400	129052736	984	984	984	984	69
539	20241212	095300	128984840	988	983	988	983	1013
540	20241212	095200	127988046	984	984	984	983	316
541	20241212	095100	127677176	988	985	988	985	58
542	20241212	095000	127619943	989	989	989	989	0
543	20241212	094900	127619943	989	989	989	988	86
544	20241212	094800	127534973	983	989	989	983	501
545	20241212	094700	127042484	987	987	987	987	0
546	20241212	094600	127042484	987	982	987	982	200
547	20241212	094500	126846079	991	991	991	991	1
548	20241212	094400	126845088	987	987	991	981	10074
549	20241212	094300	116916987	987	987	987	987	9
550	20241212	094200	116908104	993	993	993	993	0
551	20241212	094100	116908104	993	993	993	993	10
552	20241212	094000	116898174	993	989	993	989	93
553	20241212	093900	116805976	992	987	992	987	41
554	20241212	093800	116765504	992	992	992	985	104
555	20241212	093700	116662932	985	987	992	985	1791
556	20241212	093600	114896279	991	992	992	991	5
557	20241212	093500	114891321	993	993	993	987	213
558	20241212	093400	114681078	994	988	994	988	216
559	20241212	093300	114466765	987	994	994	987	13576
560	20241212	093200	101024538	994	994	994	993	840
561	20241212	093100	100190409	994	994	994	994	1
562	20241212	093000	100189415	994	994	994	994	0
563	20241212	092900	100189415	994	992	994	992	5043
564	20241212	092800	95186753	994	994	994	993	986
565	20241212	092700	94207647	996	994	996	994	274
566	20241212	092600	93935283	996	993	996	993	5058
567	20241212	092500	88912620	996	996	996	994	5040
568	20241212	092400	83902846	996	997	997	994	3886
569	20241212	092300	80040154	994	997	997	994	4059
570	20241212	092200	76005481	997	997	997	994	25
571	20241212	092100	75980559	998	995	998	994	10058
572	20241212	092000	65977730	996	996	996	996	3167
573	20241212	091900	62823398	998	1003	1003	996	11926
574	20241212	091800	50932932	1003	1003	1003	1003	1
575	20241212	091700	50931929	998	1002	1003	998	12
576	20241212	091600	50919944	1003	998	1003	998	2
577	20241212	091500	50917943	998	1003	1003	998	9300
578	20241212	091400	41629014	1004	1003	1004	1000	15
579	20241212	091300	41613997	1004	1003	1004	1002	1603
580	20241212	091200	40006905	1002	1003	1003	1002	992
581	20241212	091100	39012913	1003	1002	1003	1002	378
582	20241212	091000	38633838	1002	994	1002	994	21840
583	20241212	090900	16849650	995	994	995	990	1969
584	20241212	090800	14892783	994	994	994	994	938
585	20241212	090700	13960411	994	994	994	994	1107
586	20241212	090600	12860053	995	994	995	988	2077
587	20241212	090500	10795963	995	995	995	995	0
588	20241212	090400	10795963	995	994	995	994	349
589	20241212	090300	10448734	995	994	995	994	1522
590	20241212	090200	8935364	995	985	995	985	1593
591	20241212	090100	7366049	994	995	995	994	1079
592	20241212	090000	6293444	996	988	996	988	6329