KissMeData/013720/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185800	147068613	915	915	915	915	1015
3	20241212	185700	147068613	915	915	915	915	0
4	20241212	185600	147068613	915	915	915	915	0
5	20241212	185500	147068613	915	915	915	915	0
6	20241212	185400	147068613	915	915	915	915	0
7	20241212	185300	147068613	915	915	915	915	0
8	20241212	185200	147068613	915	915	915	915	0
9	20241212	185100	147068613	915	915	915	915	0
10	20241212	185000	147068613	915	915	915	915	0
11	20241212	184900	147068613	915	915	915	915	0
12	20241212	184800	147068613	915	915	915	915	0
13	20241212	184700	147068613	915	915	915	915	0
14	20241212	184600	147068613	915	915	915	915	0
15	20241212	184500	147068613	915	915	915	915	0
16	20241212	184400	147068613	915	915	915	915	0
17	20241212	184300	147068613	915	915	915	915	0
18	20241212	184200	147068613	915	915	915	915	0
19	20241212	184100	147068613	915	915	915	915	0
20	20241212	184000	147068613	915	915	915	915	0
21	20241212	183900	147068613	915	915	915	915	0
22	20241212	183800	147068613	915	915	915	915	0
23	20241212	183700	147068613	915	915	915	915	0
24	20241212	183600	147068613	915	915	915	915	0
25	20241212	183500	147068613	915	915	915	915	0
26	20241212	183400	147068613	915	915	915	915	0
27	20241212	183300	147068613	915	915	915	915	0
28	20241212	183200	147068613	915	915	915	915	0
29	20241212	183100	147068613	915	915	915	915	0
30	20241212	183000	147068613	915	915	915	915	0
31	20241212	182900	147068613	915	915	915	915	0
32	20241212	182800	147068613	915	915	915	915	1015
33	20241212	182700	147068613	915	915	915	915	0
34	20241212	182600	147068613	915	915	915	915	0
35	20241212	182500	147068613	915	915	915	915	0
36	20241212	182400	147068613	915	915	915	915	0
37	20241212	182300	147068613	915	915	915	915	0
38	20241212	182200	147068613	915	915	915	915	0
39	20241212	182100	147068613	915	915	915	915	0
40	20241212	182000	147068613	915	915	915	915	0
41	20241212	181900	147068613	915	915	915	915	0
42	20241212	181800	147068613	915	915	915	915	0
43	20241212	181700	147068613	915	915	915	915	0
44	20241212	181600	147068613	915	915	915	915	0
45	20241212	181500	147068613	915	915	915	915	0
46	20241212	181400	147068613	915	915	915	915	0
47	20241212	181300	147068613	915	915	915	915	0
48	20241212	181200	147068613	915	915	915	915	0
49	20241212	181100	147068613	915	915	915	915	0
50	20241212	181000	147068613	915	915	915	915	0
51	20241212	180900	147068613	915	915	915	915	0
52	20241212	180800	147068613	915	915	915	915	0
53	20241212	180700	147068613	915	915	915	915	0
54	20241212	180600	147068613	915	915	915	915	0
55	20241212	180500	147068613	915	915	915	915	0
56	20241212	180400	147068613	915	915	915	915	0
57	20241212	180300	147068613	915	915	915	915	0
58	20241212	180200	147068613	915	915	915	915	0
59	20241212	180100	147068613	915	915	915	915	0
60	20241212	180000	147068613	915	915	915	915	0
61	20241212	175900	147068613	915	915	915	915	0
62	20241212	175800	147068613	915	915	915	915	1015
63	20241212	175700	147068613	915	915	915	915	0
64	20241212	175600	147068613	915	915	915	915	0
65	20241212	175500	147068613	915	915	915	915	0
66	20241212	175400	147068613	915	915	915	915	0
67	20241212	175300	147068613	915	915	915	915	0
68	20241212	175200	147068613	915	915	915	915	0
69	20241212	175100	147068613	915	915	915	915	0
70	20241212	175000	147068613	915	915	915	915	0
71	20241212	174900	147068613	915	915	915	915	0
72	20241212	174800	147068613	915	915	915	915	0
73	20241212	174700	147068613	915	915	915	915	0
74	20241212	174600	147068613	915	915	915	915	0
75	20241212	174500	147068613	915	915	915	915	0
76	20241212	174400	147068613	915	915	915	915	0
77	20241212	174300	147068613	915	915	915	915	0
78	20241212	174200	147068613	915	915	915	915	0
79	20241212	174100	147068613	915	915	915	915	0
80	20241212	174000	147068613	915	915	915	915	0
81	20241212	173900	147068613	915	915	915	915	0
82	20241212	173800	147068613	915	915	915	915	0
83	20241212	173700	147068613	915	915	915	915	0
84	20241212	173600	147068613	915	915	915	915	0
85	20241212	173500	147068613	915	915	915	915	0
86	20241212	173400	147068613	915	915	915	915	0
87	20241212	173300	147068613	915	915	915	915	0
88	20241212	173200	147068613	915	915	915	915	0
89	20241212	173100	147068613	915	915	915	915	0
90	20241212	173000	147068613	915	915	915	915	0
91	20241212	172900	147068613	915	915	915	915	0
92	20241212	172800	147068613	915	915	915	915	1015
93	20241212	172700	147068613	915	915	915	915	0
94	20241212	172600	147068613	915	915	915	915	0
95	20241212	172500	147068613	915	915	915	915	0
96	20241212	172400	147068613	915	915	915	915	0
97	20241212	172300	147068613	915	915	915	915	0
98	20241212	172200	147068613	915	915	915	915	0
99	20241212	172100	147068613	915	915	915	915	0
100	20241212	172000	147068613	915	915	915	915	0
101	20241212	171900	147068613	915	915	915	915	0
102	20241212	171800	147068613	915	915	915	915	0
103	20241212	171700	147068613	915	915	915	915	0
104	20241212	171600	147068613	915	915	915	915	0
105	20241212	171500	147068613	915	915	915	915	0
106	20241212	171400	147068613	915	915	915	915	0
107	20241212	171300	147068613	915	915	915	915	0
108	20241212	171200	147068613	915	915	915	915	0
109	20241212	171100	147068613	915	915	915	915	0
110	20241212	171000	147068613	915	915	915	915	0
111	20241212	170900	147068613	915	915	915	915	0
112	20241212	170800	147068613	915	915	915	915	0
113	20241212	170700	147068613	915	915	915	915	0
114	20241212	170600	147068613	915	915	915	915	0
115	20241212	170500	147068613	915	915	915	915	0
116	20241212	170400	147068613	915	915	915	915	0
117	20241212	170300	147068613	915	915	915	915	0
118	20241212	170200	147068613	915	915	915	915	0
119	20241212	170100	147068613	915	915	915	915	0
120	20241212	170000	147068613	915	915	915	915	0
121	20241212	165900	147068613	915	915	915	915	0
122	20241212	165800	147068613	915	915	915	915	1015
123	20241212	165700	147068613	915	915	915	915	0
124	20241212	165600	147068613	915	915	915	915	0
125	20241212	165500	147068613	915	915	915	915	0
126	20241212	165400	147068613	915	915	915	915	0
127	20241212	165300	147068613	915	915	915	915	0
128	20241212	165200	147068613	915	915	915	915	0
129	20241212	165100	147068613	915	915	915	915	0
130	20241212	165000	147068613	915	915	915	915	0
131	20241212	164900	147068613	915	915	915	915	0
132	20241212	164800	147068613	915	915	915	915	0
133	20241212	164700	147068613	915	915	915	915	0
134	20241212	164600	147068613	915	915	915	915	0
135	20241212	164500	147068613	915	915	915	915	0
136	20241212	164400	147068613	915	915	915	915	0
137	20241212	164300	147068613	915	915	915	915	0
138	20241212	164200	147068613	915	915	915	915	0
139	20241212	164100	147068613	915	915	915	915	0
140	20241212	164000	147068613	915	915	915	915	0
141	20241212	163900	147068613	915	915	915	915	0
142	20241212	163800	147068613	915	915	915	915	0
143	20241212	163700	147068613	915	915	915	915	0
144	20241212	163600	147068613	915	915	915	915	0
145	20241212	163500	147068613	915	915	915	915	0
146	20241212	163400	147068613	915	915	915	915	0
147	20241212	163300	147068613	915	915	915	915	0
148	20241212	163200	147068613	915	915	915	915	0
149	20241212	163100	147068613	915	915	915	915	0
150	20241212	163000	147068613	915	915	915	915	0
151	20241212	162900	147068613	915	915	915	915	0
152	20241212	162800	147068613	915	915	915	915	1015
153	20241212	162700	147068613	915	915	915	915	0
154	20241212	162600	147068613	915	915	915	915	0
155	20241212	162500	147068613	915	915	915	915	0
156	20241212	162400	147068613	915	915	915	915	0
157	20241212	162300	147068613	915	915	915	915	0
158	20241212	162200	147068613	915	915	915	915	0
159	20241212	162100	147068613	915	915	915	915	0
160	20241212	162000	147068613	915	915	915	915	0
161	20241212	161900	147068613	915	915	915	915	0
162	20241212	161800	147068613	915	915	915	915	0
163	20241212	161700	147068613	915	915	915	915	0
164	20241212	161600	147068613	915	915	915	915	0
165	20241212	161500	147068613	915	915	915	915	0
166	20241212	161400	147068613	915	915	915	915	0
167	20241212	161300	147068613	915	915	915	915	0
168	20241212	161200	147068613	915	915	915	915	0
169	20241212	161100	147068613	915	915	915	915	0
170	20241212	161000	147068613	915	915	915	915	0
171	20241212	160900	147068613	915	915	915	915	0
172	20241212	160800	147068613	915	915	915	915	0
173	20241212	160700	147068613	915	915	915	915	0
174	20241212	160600	147068613	915	915	915	915	0
175	20241212	160500	147068613	915	915	915	915	0
176	20241212	160400	147068613	915	915	915	915	0
177	20241212	160300	147068613	915	915	915	915	0
178	20241212	160200	147068613	915	915	915	915	0
179	20241212	160100	147068613	915	915	915	915	0
180	20241212	160000	147068613	915	915	915	915	0
181	20241212	155900	147068613	915	915	915	915	0
182	20241212	155800	147068613	915	915	915	915	1015
183	20241212	155700	147068613	915	915	915	915	0
184	20241212	155600	147068613	915	915	915	915	0
185	20241212	155500	147068613	915	915	915	915	0
186	20241212	155400	147068613	915	915	915	915	0
187	20241212	155300	147068613	915	915	915	915	0
188	20241212	155200	147068613	915	915	915	915	0
189	20241212	155100	147068613	915	915	915	915	0
190	20241212	155000	147068613	915	915	915	915	0
191	20241212	154900	147068613	915	915	915	915	0
192	20241212	154800	147068613	915	915	915	915	0
193	20241212	154700	147068613	915	915	915	915	0
194	20241212	154600	147068613	915	915	915	915	0
195	20241212	154500	147068613	915	915	915	915	0
196	20241212	154400	147068613	915	915	915	915	0
197	20241212	154300	147068613	915	915	915	915	0
198	20241212	154200	147068613	915	915	915	915	0
199	20241212	154100	147068613	915	915	915	915	0
200	20241212	154000	147068613	915	915	915	915	0
201	20241212	153900	147068613	915	915	915	915	0
202	20241212	153800	147068613	915	915	915	915	0
203	20241212	153700	147068613	915	915	915	915	0
204	20241212	153600	147068613	915	915	915	915	0
205	20241212	153500	147068613	915	915	915	915	0
206	20241212	153400	147068613	915	915	915	915	0
207	20241212	153300	147068613	915	915	915	915	0
208	20241212	153200	147068613	915	915	915	915	0
209	20241212	153100	147068613	915	915	915	915	0
210	20241212	153000	147068613	915	915	915	915	1015
211	20241212	152900	146139888	912	912	912	912	0
212	20241212	152800	146139888	912	912	912	912	0
213	20241212	152700	146139888	912	912	912	912	0
214	20241212	152600	146139888	912	912	912	912	0
215	20241212	152500	146139888	912	912	912	912	0
216	20241212	152400	146139888	912	912	912	912	0
217	20241212	152300	146139888	912	912	912	912	0
218	20241212	152200	146139888	912	912	912	912	0
219	20241212	152100	146139888	912	912	912	912	0
220	20241212	152000	146139888	912	912	912	912	0
221	20241212	151900	146139888	912	912	912	912	1500
222	20241212	151800	144771888	912	912	912	912	12
223	20241212	151700	144760944	910	910	910	910	0
224	20241212	151600	144760944	910	907	910	905	2976
225	20241212	151500	142061625	907	907	907	907	0
226	20241212	151400	142061625	907	904	907	904	2
227	20241212	151300	142059814	904	904	904	904	800
228	20241212	151200	141336614	907	907	907	907	27
229	20241212	151100	141312125	907	907	907	907	0
230	20241212	151000	141312125	907	907	907	907	0
231	20241212	150900	141312125	907	906	907	906	1500
232	20241212	150800	139952304	906	906	906	906	0
233	20241212	150700	139952304	906	906	906	906	123
234	20241212	150600	139840866	907	907	907	907	0
235	20241212	150500	139840866	907	907	907	907	0
236	20241212	150400	139840866	907	907	907	907	0
237	20241212	150300	139840866	907	907	907	907	0
238	20241212	150200	139840866	907	907	907	907	0
239	20241212	150100	139840866	907	907	907	907	0
240	20241212	150000	139840866	907	907	907	907	0
241	20241212	145900	139840866	907	907	907	907	0
242	20241212	145800	139840866	907	907	907	907	0
243	20241212	145700	139840866	907	904	907	894	1107
244	20241212	145600	138846945	907	907	907	907	0
245	20241212	145500	138846945	907	907	907	907	6
246	20241212	145400	138841503	907	907	907	907	12
247	20241212	145300	138830619	907	907	907	907	0
248	20241212	145200	138830619	907	901	907	901	51
249	20241212	145100	138784662	906	906	906	906	124
250	20241212	145000	138672318	899	901	901	899	643
251	20241212	144900	138093419	908	908	908	908	0
252	20241212	144800	138093419	908	903	908	903	37
253	20241212	144700	138059998	901	902	903	901	3310
254	20241212	144600	135071515	902	902	902	902	0
255	20241212	144500	135071515	902	902	902	902	0
256	20241212	144400	135071515	902	902	902	902	0
257	20241212	144300	135071515	902	902	902	902	0
258	20241212	144200	135071515	902	902	902	902	0
259	20241212	144100	135071515	902	902	902	902	0
260	20241212	144000	135071515	902	902	902	902	0
261	20241212	143900	135071515	902	902	902	902	0
262	20241212	143800	135071515	902	901	902	901	2
263	20241212	143700	135069712	902	902	902	902	0
264	20241212	143600	135069712	902	902	902	902	0
265	20241212	143500	135069712	902	902	902	902	0
266	20241212	143400	135069712	902	902	902	902	0
267	20241212	143300	135069712	902	902	902	902	0
268	20241212	143200	135069712	902	902	902	902	0
269	20241212	143100	135069712	902	902	902	902	100
270	20241212	143000	134979512	902	902	902	902	0
271	20241212	142900	134979512	902	902	902	902	1
272	20241212	142800	134978610	897	897	897	897	0
273	20241212	142700	134978610	897	900	900	897	47
274	20241212	142600	134936382	903	903	903	903	0
275	20241212	142500	134936382	903	902	903	902	108
276	20241212	142400	134838947	902	902	902	902	1
277	20241212	142300	134838045	898	898	898	898	1
278	20241212	142200	134837147	902	899	902	899	501
279	20241212	142100	134386733	898	899	899	898	114
280	20241212	142000	134284357	902	899	902	899	16
281	20241212	141900	134269970	899	899	899	899	30
282	20241212	141800	134243000	899	899	899	899	0
283	20241212	141700	134243000	899	900	900	899	4455
284	20241212	141600	130237954	899	899	899	899	0
285	20241212	141500	130237954	899	899	899	899	0
286	20241212	141400	130237954	899	899	899	899	0
287	20241212	141300	130237954	899	899	899	899	0
288	20241212	141200	130237954	899	899	899	899	0
289	20241212	141100	130237954	899	899	899	899	2124
290	20241212	141000	128328478	899	899	899	899	0
291	20241212	140900	128328478	899	899	899	899	150
292	20241212	140800	128193628	900	900	900	900	50
293	20241212	140700	128148628	901	901	901	901	0
294	20241212	140600	128148628	901	901	901	901	0
295	20241212	140500	128148628	901	901	901	901	0
296	20241212	140400	128148628	901	901	901	901	124
297	20241212	140300	128036904	901	903	903	901	200
298	20241212	140200	127856554	903	903	903	903	0
299	20241212	140100	127856554	903	903	903	903	0
300	20241212	140000	127856554	903	903	903	903	0
301	20241212	135900	127856554	903	902	903	902	587
302	20241212	135800	127326593	901	904	904	901	400
303	20241212	135700	126965643	899	899	899	899	0
304	20241212	135600	126965643	899	899	899	899	0
305	20241212	135500	126965643	899	904	904	899	1504
306	20241212	135400	125610232	903	903	903	903	0
307	20241212	135300	125610232	903	903	903	903	0
308	20241212	135200	125610232	903	903	903	903	5
309	20241212	135100	125605717	908	908	908	908	111
310	20241212	135000	125504929	908	908	908	908	0
311	20241212	134900	125504929	908	908	908	908	1
312	20241212	134800	125504021	908	908	908	908	0
313	20241212	134700	125504021	908	908	908	904	52
314	20241212	134600	125457005	904	904	904	904	0
315	20241212	134500	125457005	904	908	908	904	40
316	20241212	134400	125420785	908	908	908	908	0
317	20241212	134300	125420785	908	908	908	908	0
318	20241212	134200	125420785	908	908	908	908	0
319	20241212	134100	125420785	908	908	908	908	0
320	20241212	134000	125420785	908	908	908	908	0
321	20241212	133900	125420785	908	904	908	904	21
322	20241212	133800	125401797	908	904	908	904	1457
323	20241212	133700	124084665	904	908	908	904	9
324	20241212	133600	124076525	904	904	904	904	42
325	20241212	133500	124038557	905	905	905	905	0
326	20241212	133400	124038557	905	905	905	905	0
327	20241212	133300	124038557	905	907	907	905	147
328	20241212	133200	123905375	908	908	908	908	20
329	20241212	133100	123887215	908	903	908	903	74
330	20241212	133000	123820184	904	905	905	904	741
331	20241212	132900	123149629	907	907	907	907	10
332	20241212	132800	123140559	912	912	912	912	0
333	20241212	132700	123140559	912	911	912	911	2
334	20241212	132600	123138736	910	910	910	910	0
335	20241212	132500	123138736	910	910	910	910	5000
336	20241212	132400	118588736	910	910	910	910	0
337	20241212	132300	118588736	910	910	910	910	0
338	20241212	132200	118588736	910	910	910	910	0
339	20241212	132100	118588736	910	910	910	910	0
340	20241212	132000	118588736	910	910	910	910	101
341	20241212	131900	118496826	910	910	910	910	0
342	20241212	131800	118496826	910	910	910	910	0
343	20241212	131700	118496826	910	910	910	910	0
344	20241212	131600	118496826	910	908	910	908	2113
345	20241212	131500	116575317	906	906	906	906	0
346	20241212	131400	116575317	906	906	906	906	0
347	20241212	131300	116575317	906	906	906	906	50
348	20241212	131200	116530017	906	906	906	906	300
349	20241212	131100	116258217	906	906	906	906	400
350	20241212	131000	115895817	906	906	906	906	250
351	20241212	130900	115669317	906	906	906	906	112
352	20241212	130800	115567845	906	906	906	906	0
353	20241212	130700	115567845	906	906	906	906	0
354	20241212	130600	115567845	906	906	906	906	0
355	20241212	130500	115567845	906	906	906	906	1
356	20241212	130400	115566939	901	901	901	901	0
357	20241212	130300	115566939	901	901	901	901	0
358	20241212	130200	115566939	901	901	901	901	0
359	20241212	130100	115566939	901	901	901	901	2
360	20241212	130000	115565137	902	902	902	902	50
361	20241212	125900	115520037	905	905	905	905	0
362	20241212	125800	115520037	905	905	905	905	0
363	20241212	125700	115520037	905	905	905	905	0
364	20241212	125600	115520037	905	905	905	905	1
365	20241212	125500	115519132	904	904	904	904	1
366	20241212	125400	115518228	903	897	903	897	2
367	20241212	125300	115516428	896	896	901	895	574
368	20241212	125200	115001015	896	902	902	893	2002
369	20241212	125100	113207861	909	909	909	909	0
370	20241212	125000	113207861	909	909	909	909	0
371	20241212	124900	113207861	909	909	909	909	0
372	20241212	124800	113207861	909	909	909	909	350
373	20241212	124700	112889711	909	909	909	909	0
374	20241212	124600	112889711	909	909	909	909	1402
375	20241212	124500	111615293	909	904	909	904	2500
376	20241212	124400	109349180	904	904	904	904	0
377	20241212	124300	109349180	904	904	904	904	0
378	20241212	124200	109349180	904	903	904	903	117
379	20241212	124100	109243417	902	902	902	902	0
380	20241212	124000	109243417	902	902	902	902	0
381	20241212	123900	109243417	902	902	902	902	0
382	20241212	123800	109243417	902	902	902	902	0
383	20241212	123700	109243417	902	902	902	902	0
384	20241212	123600	109243417	902	902	902	902	0
385	20241212	123500	109243417	902	902	902	902	0
386	20241212	123400	109243417	902	902	902	902	0
387	20241212	123300	109243417	902	902	902	902	100
388	20241212	123200	109153217	902	902	902	902	0
389	20241212	123100	109153217	902	902	902	902	0
390	20241212	123000	109153217	902	902	902	902	2
391	20241212	122900	109151413	904	904	904	904	0
392	20241212	122800	109151413	904	904	904	904	0
393	20241212	122700	109151413	904	904	904	904	0
394	20241212	122600	109151413	904	904	904	904	0
395	20241212	122500	109151413	904	904	904	904	0
396	20241212	122400	109151413	904	904	904	904	0
397	20241212	122300	109151413	904	904	904	904	1
398	20241212	122200	109150509	896	904	904	896	2
399	20241212	122100	109148709	896	896	896	896	0
400	20241212	122000	109148709	896	896	896	896	296
401	20241212	121900	108883493	896	896	896	896	543
402	20241212	121800	108396965	896	896	896	896	137
403	20241212	121700	108274213	896	896	896	896	0
404	20241212	121600	108274213	896	895	896	895	501
405	20241212	121500	107825817	895	895	895	895	1000
406	20241212	121400	106930817	892	892	892	892	0
407	20241212	121300	106930817	892	892	892	892	16
408	20241212	121200	106916545	891	891	891	891	0
409	20241212	121100	106916545	891	897	897	891	15782
410	20241212	121000	92796290	897	897	897	897	0
411	20241212	120900	92796290	897	898	898	897	500
412	20241212	120800	92347690	896	896	896	896	0
413	20241212	120700	92347690	896	898	898	896	63
414	20241212	120600	92291138	898	898	898	898	0
415	20241212	120500	92291138	898	898	898	898	0
416	20241212	120400	92291138	898	900	900	898	715
417	20241212	120300	91648003	901	901	901	901	0
418	20241212	120200	91648003	901	901	901	901	837
419	20241212	120100	90893866	905	905	905	905	0
420	20241212	120000	90893866	905	905	905	905	0
421	20241212	115900	90893866	905	905	905	905	0
422	20241212	115800	90893866	905	905	905	905	0
423	20241212	115700	90893866	905	905	905	905	0
424	20241212	115600	90893866	905	905	905	905	0
425	20241212	115500	90893866	905	900	905	900	73
426	20241212	115400	90828161	900	900	900	900	0
427	20241212	115300	90828161	900	900	900	900	1000
428	20241212	115200	89928161	905	905	905	905	0
429	20241212	115100	89928161	905	905	905	905	0
430	20241212	115000	89928161	905	905	905	905	0
431	20241212	114900	89928161	905	905	905	905	0
432	20241212	114800	89928161	905	904	905	904	24
433	20241212	114700	89906464	904	904	904	904	0
434	20241212	114600	89906464	904	904	904	904	42
435	20241212	114500	89868496	905	905	905	905	0
436	20241212	114400	89868496	905	905	905	905	0
437	20241212	114300	89868496	905	905	905	905	0
438	20241212	114200	89868496	905	905	905	905	1
439	20241212	114100	89867591	905	906	906	901	1052
440	20241212	114000	88919730	902	902	902	902	0
441	20241212	113900	88919730	902	902	902	902	0
442	20241212	113800	88919730	902	903	903	902	1201
443	20241212	113700	87835428	903	904	904	903	1626
444	20241212	113600	86365650	904	904	904	904	0
445	20241212	113500	86365650	904	904	904	904	2551
446	20241212	113400	84059546	904	905	905	904	100
447	20241212	113300	83969051	905	905	905	905	0
448	20241212	113200	83969051	905	905	905	905	57
449	20241212	113100	83917466	906	906	906	906	500
450	20241212	113000	83464466	906	905	907	905	16
451	20241212	112900	83449983	907	907	907	907	0
452	20241212	112800	83449983	907	907	907	907	103
453	20241212	112700	83356562	907	907	907	907	1
454	20241212	112600	83355655	905	906	906	905	42
455	20241212	112500	83317644	907	907	907	907	0
456	20241212	112400	83317644	907	907	907	907	0
457	20241212	112300	83317644	907	907	907	907	0
458	20241212	112200	83317644	907	907	907	907	0
459	20241212	112100	83317644	907	907	907	907	0
460	20241212	112000	83317644	907	907	907	907	1
461	20241212	111900	83316737	905	905	905	905	0
462	20241212	111800	83316737	905	905	905	905	615
463	20241212	111700	82760162	907	907	907	907	50
464	20241212	111600	82714812	907	907	907	907	0
465	20241212	111500	82714812	907	907	907	907	0
466	20241212	111400	82714812	907	907	907	907	0
467	20241212	111300	82714812	907	907	907	907	0
468	20241212	111200	82714812	907	905	907	905	75
469	20241212	111100	82646935	905	905	905	905	600
470	20241212	111000	82103935	905	905	905	905	50
471	20241212	110900	82058685	905	905	905	905	1276
472	20241212	110800	80903905	907	907	907	907	0
473	20241212	110700	80903905	907	907	907	907	932
474	20241212	110600	80058581	906	906	906	906	0
475	20241212	110500	80058581	906	906	906	906	0
476	20241212	110400	80058581	906	907	907	906	2804
477	20241212	110300	77516500	908	908	908	908	300
478	20241212	110200	77244100	912	912	912	912	0
479	20241212	110100	77244100	912	908	912	908	301
480	20241212	110000	76970788	912	912	912	912	1
481	20241212	105900	76969876	908	911	911	908	4
482	20241212	105800	76966238	912	912	912	912	0
483	20241212	105700	76966238	912	912	912	912	0
484	20241212	105600	76966238	912	912	912	912	0
485	20241212	105500	76966238	912	912	912	912	0
486	20241212	105400	76966238	912	912	912	912	0
487	20241212	105300	76966238	912	912	912	912	0
488	20241212	105200	76966238	912	912	912	912	0
489	20241212	105100	76966238	912	912	912	912	0
490	20241212	105000	76966238	912	912	912	912	0
491	20241212	104900	76966238	912	912	912	912	0
492	20241212	104800	76966238	912	912	912	912	0
493	20241212	104700	76966238	912	912	912	912	0
494	20241212	104600	76966238	912	912	912	912	0
495	20241212	104500	76966238	912	912	912	912	0
496	20241212	104400	76966238	912	912	912	912	0
497	20241212	104300	76966238	912	912	912	912	34
498	20241212	104200	76935230	912	912	912	912	374
499	20241212	104100	76594142	912	912	912	912	0
500	20241212	104000	76594142	912	912	912	912	0
501	20241212	103900	76594142	912	910	912	907	1996
502	20241212	103800	74783762	907	907	907	907	4
503	20241212	103700	74780134	912	912	912	912	0
504	20241212	103600	74780134	912	912	912	912	1
505	20241212	103500	74779222	907	912	912	907	117
506	20241212	103400	74672573	912	912	912	912	0
507	20241212	103300	74672573	912	912	912	912	0
508	20241212	103200	74672573	912	912	912	912	0
509	20241212	103100	74672573	912	912	912	912	1001
510	20241212	103000	73759661	916	916	916	916	1
511	20241212	102900	73758745	917	917	917	917	300
512	20241212	102800	73483645	917	917	917	917	36
513	20241212	102700	73450633	917	917	917	917	0
514	20241212	102600	73450633	917	910	917	910	101
515	20241212	102500	73358415	910	910	910	910	0
516	20241212	102400	73358415	910	910	910	910	0
517	20241212	102300	73358415	910	910	910	910	0
518	20241212	102200	73358415	910	910	910	910	556
519	20241212	102100	72852455	910	910	910	910	1
520	20241212	102000	72851545	910	910	910	910	165
521	20241212	101900	72701395	910	910	910	910	0
522	20241212	101800	72701395	910	910	910	910	0
523	20241212	101700	72701395	910	910	910	910	0
524	20241212	101600	72701395	910	910	910	910	33
525	20241212	101500	72671365	910	905	910	904	103
526	20241212	101400	72578245	905	905	905	905	0
527	20241212	101300	72578245	905	905	905	905	2224
528	20241212	101200	70565525	905	905	905	905	1780
529	20241212	101100	68954625	905	909	909	905	4370
530	20241212	101000	64995233	909	910	910	909	1013
531	20241212	100900	64074313	911	911	911	911	0
532	20241212	100800	64074313	911	911	911	911	11
533	20241212	100700	64064292	919	919	919	919	0
534	20241212	100600	64064292	919	919	919	919	1
535	20241212	100500	64063373	911	920	920	911	2500
536	20241212	100400	61785864	913	913	913	913	0
537	20241212	100300	61785864	913	913	913	913	131
538	20241212	100200	61666261	923	923	923	923	0
539	20241212	100100	61666261	923	923	923	923	0
540	20241212	100000	61666261	923	922	923	922	1083
541	20241212	095900	60666702	923	922	923	922	370
542	20241212	095800	60325242	924	924	924	924	0
543	20241212	095700	60325242	924	924	924	924	0
544	20241212	095600	60325242	924	924	924	924	0
545	20241212	095500	60325242	924	911	924	911	8
546	20241212	095400	60317889	924	921	924	911	8406
547	20241212	095300	52647344	914	915	915	914	853
548	20241212	095200	51867422	927	927	927	927	0
549	20241212	095100	51867422	927	927	927	927	0
550	20241212	095000	51867422	927	927	927	927	0
551	20241212	094900	51867422	927	921	927	915	1860
552	20241212	094800	50163350	915	918	918	915	550
553	20241212	094700	49659060	929	929	929	929	1
554	20241212	094600	49658131	929	929	929	929	730
555	20241212	094500	48979961	929	929	929	929	18
556	20241212	094400	48963239	930	930	930	930	5
557	20241212	094300	48958589	930	929	930	929	61
558	20241212	094200	48901919	929	930	930	929	8
559	20241212	094100	48894484	930	915	933	915	6139
560	20241212	094000	43239283	915	915	915	915	104
561	20241212	093900	43144123	915	915	915	915	370
562	20241212	093800	42805573	915	914	915	914	1116
563	20241212	093700	41785539	913	913	913	913	0
564	20241212	093600	41785539	913	913	913	913	280
565	20241212	093500	41529899	913	913	913	913	36
566	20241212	093400	41497031	913	913	913	913	2000
567	20241212	093300	39671031	912	912	912	912	0
568	20241212	093200	39671031	912	912	912	911	801
569	20241212	093100	38940769	912	912	912	912	200
570	20241212	093000	38758369	912	912	912	912	499
571	20241212	092900	38303281	912	912	912	912	1
572	20241212	092800	38302369	911	911	911	911	828
573	20241212	092700	37548061	911	912	912	911	1600
574	20241212	092600	36088961	912	912	912	912	1
575	20241212	092500	36088049	911	910	911	910	553
576	20241212	092400	35584319	910	911	911	910	1179
577	20241212	092300	34510663	911	910	911	910	500
578	20241212	092200	34055653	907	911	911	907	112
579	20241212	092100	33954035	904	909	909	904	2390
580	20241212	092000	31789052	908	908	908	908	1115
581	20241212	091900	30776632	907	906	907	906	398
582	20241212	091800	30415921	906	905	906	905	2532
583	20241212	091700	28122244	905	905	905	905	50
584	20241212	091600	28076994	905	905	905	905	1
585	20241212	091500	28076089	902	905	905	902	1032
586	20241212	091400	27142225	902	906	906	902	5199
587	20241212	091300	22445904	909	905	910	902	5301
588	20241212	091200	17642566	910	910	910	910	5493
589	20241212	091100	12643936	911	911	911	911	0
590	20241212	091000	12643936	911	911	911	911	299
591	20241212	090900	12371547	901	901	909	901	2007
592	20241212	090800	10563232	907	907	907	907	0
593	20241212	090700	10563232	907	901	907	901	2
594	20241212	090600	10561424	901	899	901	899	121
595	20241212	090500	10452603	899	912	912	899	1161
596	20241212	090400	9402288	900	900	900	899	872
597	20241212	090300	8617760	893	904	904	893	1557
598	20241212	090200	7214821	904	905	905	904	2167
599	20241212	090100	5255648	904	904	914	904	623
600	20241212	090000	4691456	914	912	914	912	5140