KissMeData/086960/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	200100	468226095	914	914	914	914	14185
3	20241204	200000	468226095	914	914	914	914	0
4	20241204	195900	468226095	914	914	914	914	0
5	20241204	195800	468226095	914	914	914	914	0
6	20241204	195700	468226095	914	914	914	914	0
7	20241204	195600	468226095	914	914	914	914	0
8	20241204	195500	468226095	914	914	914	914	0
9	20241204	195400	468226095	914	914	914	914	0
10	20241204	195300	468226095	914	914	914	914	0
11	20241204	195200	468226095	914	914	914	914	0
12	20241204	195100	468226095	914	914	914	914	0
13	20241204	195000	468226095	914	914	914	914	0
14	20241204	194900	468226095	914	914	914	914	0
15	20241204	194800	468226095	914	914	914	914	0
16	20241204	194700	468226095	914	914	914	914	0
17	20241204	194600	468226095	914	914	914	914	0
18	20241204	194500	468226095	914	914	914	914	0
19	20241204	194400	468226095	914	914	914	914	0
20	20241204	194300	468226095	914	914	914	914	0
21	20241204	194200	468226095	914	914	914	914	0
22	20241204	194100	468226095	914	914	914	914	0
23	20241204	194000	468226095	914	914	914	914	0
24	20241204	193900	468226095	914	914	914	914	0
25	20241204	193800	468226095	914	914	914	914	0
26	20241204	193700	468226095	914	914	914	914	0
27	20241204	193600	468226095	914	914	914	914	0
28	20241204	193500	468226095	914	914	914	914	0
29	20241204	193400	468226095	914	914	914	914	0
30	20241204	193300	468226095	914	914	914	914	0
31	20241204	193200	468226095	914	914	914	914	0
32	20241204	193100	468226095	914	914	914	914	14185
33	20241204	193000	468226095	914	914	914	914	0
34	20241204	192900	468226095	914	914	914	914	0
35	20241204	192800	468226095	914	914	914	914	0
36	20241204	192700	468226095	914	914	914	914	0
37	20241204	192600	468226095	914	914	914	914	0
38	20241204	192500	468226095	914	914	914	914	0
39	20241204	192400	468226095	914	914	914	914	0
40	20241204	192300	468226095	914	914	914	914	0
41	20241204	192200	468226095	914	914	914	914	0
42	20241204	192100	468226095	914	914	914	914	0
43	20241204	192000	468226095	914	914	914	914	0
44	20241204	191900	468226095	914	914	914	914	0
45	20241204	191800	468226095	914	914	914	914	0
46	20241204	191700	468226095	914	914	914	914	0
47	20241204	191600	468226095	914	914	914	914	0
48	20241204	191500	468226095	914	914	914	914	0
49	20241204	191400	468226095	914	914	914	914	0
50	20241204	191300	468226095	914	914	914	914	0
51	20241204	191200	468226095	914	914	914	914	0
52	20241204	191100	468226095	914	914	914	914	0
53	20241204	191000	468226095	914	914	914	914	0
54	20241204	190900	468226095	914	914	914	914	0
55	20241204	190800	468226095	914	914	914	914	0
56	20241204	190700	468226095	914	914	914	914	0
57	20241204	190600	468226095	914	914	914	914	0
58	20241204	190500	468226095	914	914	914	914	0
59	20241204	190400	468226095	914	914	914	914	0
60	20241204	190300	468226095	914	914	914	914	0
61	20241204	190200	468226095	914	914	914	914	0
62	20241204	190100	468226095	914	914	914	914	14185
63	20241204	190000	468226095	914	914	914	914	0
64	20241204	185900	468226095	914	914	914	914	0
65	20241204	185800	468226095	914	914	914	914	0
66	20241204	185700	468226095	914	914	914	914	0
67	20241204	185600	468226095	914	914	914	914	0
68	20241204	185500	468226095	914	914	914	914	0
69	20241204	185400	468226095	914	914	914	914	0
70	20241204	185300	468226095	914	914	914	914	0
71	20241204	185200	468226095	914	914	914	914	0
72	20241204	185100	468226095	914	914	914	914	0
73	20241204	185000	468226095	914	914	914	914	0
74	20241204	184900	468226095	914	914	914	914	0
75	20241204	184800	468226095	914	914	914	914	0
76	20241204	184700	468226095	914	914	914	914	0
77	20241204	184600	468226095	914	914	914	914	0
78	20241204	184500	468226095	914	914	914	914	0
79	20241204	184400	468226095	914	914	914	914	0
80	20241204	184300	468226095	914	914	914	914	0
81	20241204	184200	468226095	914	914	914	914	0
82	20241204	184100	468226095	914	914	914	914	0
83	20241204	184000	468226095	914	914	914	914	0
84	20241204	183900	468226095	914	914	914	914	0
85	20241204	183800	468226095	914	914	914	914	0
86	20241204	183700	468226095	914	914	914	914	0
87	20241204	183600	468226095	914	914	914	914	0
88	20241204	183500	468226095	914	914	914	914	0
89	20241204	183400	468226095	914	914	914	914	0
90	20241204	183300	468226095	914	914	914	914	0
91	20241204	183200	468226095	914	914	914	914	0
92	20241204	183100	468226095	914	914	914	914	14185
93	20241204	183000	468226095	914	914	914	914	0
94	20241204	182900	468226095	914	914	914	914	0
95	20241204	182800	468226095	914	914	914	914	0
96	20241204	182700	468226095	914	914	914	914	0
97	20241204	182600	468226095	914	914	914	914	0
98	20241204	182500	468226095	914	914	914	914	0
99	20241204	182400	468226095	914	914	914	914	0
100	20241204	182300	468226095	914	914	914	914	0
101	20241204	182200	468226095	914	914	914	914	0
102	20241204	182100	468226095	914	914	914	914	0
103	20241204	182000	468226095	914	914	914	914	0
104	20241204	181900	468226095	914	914	914	914	0
105	20241204	181800	468226095	914	914	914	914	0
106	20241204	181700	468226095	914	914	914	914	0
107	20241204	181600	468226095	914	914	914	914	0
108	20241204	181500	468226095	914	914	914	914	0
109	20241204	181400	468226095	914	914	914	914	0
110	20241204	181300	468226095	914	914	914	914	0
111	20241204	181200	468226095	914	914	914	914	0
112	20241204	181100	468226095	914	914	914	914	0
113	20241204	181000	468226095	914	914	914	914	0
114	20241204	180900	468226095	914	914	914	914	0
115	20241204	180800	468226095	914	914	914	914	0
116	20241204	180700	468226095	914	914	914	914	0
117	20241204	180600	468226095	914	914	914	914	0
118	20241204	180500	468226095	914	914	914	914	0
119	20241204	180400	468226095	914	914	914	914	0
120	20241204	180300	468226095	914	914	914	914	0
121	20241204	180200	468226095	914	914	914	914	0
122	20241204	180100	468226095	914	914	914	914	14185
123	20241204	180000	468226095	914	914	914	914	0
124	20241204	175900	468226095	914	914	914	914	0
125	20241204	175800	468226095	914	914	914	914	0
126	20241204	175700	468226095	914	914	914	914	0
127	20241204	175600	468226095	914	914	914	914	0
128	20241204	175500	468226095	914	914	914	914	0
129	20241204	175400	468226095	914	914	914	914	0
130	20241204	175300	468226095	914	914	914	914	0
131	20241204	175200	468226095	914	914	914	914	0
132	20241204	175100	468226095	914	914	914	914	0
133	20241204	175000	468226095	914	914	914	914	0
134	20241204	174900	468226095	914	914	914	914	0
135	20241204	174800	468226095	914	914	914	914	0
136	20241204	174700	468226095	914	914	914	914	0
137	20241204	174600	468226095	914	914	914	914	0
138	20241204	174500	468226095	914	914	914	914	0
139	20241204	174400	468226095	914	914	914	914	0
140	20241204	174300	468226095	914	914	914	914	0
141	20241204	174200	468226095	914	914	914	914	0
142	20241204	174100	468226095	914	914	914	914	0
143	20241204	174000	468226095	914	914	914	914	0
144	20241204	173900	468226095	914	914	914	914	0
145	20241204	173800	468226095	914	914	914	914	0
146	20241204	173700	468226095	914	914	914	914	0
147	20241204	173600	468226095	914	914	914	914	0
148	20241204	173500	468226095	914	914	914	914	0
149	20241204	173400	468226095	914	914	914	914	0
150	20241204	173300	468226095	914	914	914	914	0
151	20241204	173200	468226095	914	914	914	914	0
152	20241204	173100	468226095	914	914	914	914	14185
153	20241204	173000	468226095	914	914	914	914	0
154	20241204	172900	468226095	914	914	914	914	0
155	20241204	172800	468226095	914	914	914	914	0
156	20241204	172700	468226095	914	914	914	914	0
157	20241204	172600	468226095	914	914	914	914	0
158	20241204	172500	468226095	914	914	914	914	0
159	20241204	172400	468226095	914	914	914	914	0
160	20241204	172300	468226095	914	914	914	914	0
161	20241204	172200	468226095	914	914	914	914	0
162	20241204	172100	468226095	914	914	914	914	0
163	20241204	172000	468226095	914	914	914	914	0
164	20241204	171900	468226095	914	914	914	914	0
165	20241204	171800	468226095	914	914	914	914	0
166	20241204	171700	468226095	914	914	914	914	0
167	20241204	171600	468226095	914	914	914	914	0
168	20241204	171500	468226095	914	914	914	914	0
169	20241204	171400	468226095	914	914	914	914	0
170	20241204	171300	468226095	914	914	914	914	0
171	20241204	171200	468226095	914	914	914	914	0
172	20241204	171100	468226095	914	914	914	914	0
173	20241204	171000	468226095	914	914	914	914	0
174	20241204	170900	468226095	914	914	914	914	0
175	20241204	170800	468226095	914	914	914	914	0
176	20241204	170700	468226095	914	914	914	914	0
177	20241204	170600	468226095	914	914	914	914	0
178	20241204	170500	468226095	914	914	914	914	0
179	20241204	170400	468226095	914	914	914	914	0
180	20241204	170300	468226095	914	914	914	914	0
181	20241204	170200	468226095	914	914	914	914	0
182	20241204	170100	468226095	914	914	914	914	14185
183	20241204	170000	468226095	914	914	914	914	0
184	20241204	165900	468226095	914	914	914	914	0
185	20241204	165800	468226095	914	914	914	914	0
186	20241204	165700	468226095	914	914	914	914	0
187	20241204	165600	468226095	914	914	914	914	0
188	20241204	165500	468226095	914	914	914	914	0
189	20241204	165400	468226095	914	914	914	914	0
190	20241204	165300	468226095	914	914	914	914	0
191	20241204	165200	468226095	914	914	914	914	0
192	20241204	165100	468226095	914	914	914	914	0
193	20241204	165000	468226095	914	914	914	914	0
194	20241204	164900	468226095	914	914	914	914	0
195	20241204	164800	468226095	914	914	914	914	0
196	20241204	164700	468226095	914	914	914	914	0
197	20241204	164600	468226095	914	914	914	914	0
198	20241204	164500	468226095	914	914	914	914	0
199	20241204	164400	468226095	914	914	914	914	0
200	20241204	164300	468226095	914	914	914	914	0
201	20241204	164200	468226095	914	914	914	914	0
202	20241204	164100	468226095	914	914	914	914	0
203	20241204	164000	468226095	914	914	914	914	0
204	20241204	163900	468226095	914	914	914	914	0
205	20241204	163800	468226095	914	914	914	914	0
206	20241204	163700	468226095	914	914	914	914	0
207	20241204	163600	468226095	914	914	914	914	0
208	20241204	163500	468226095	914	914	914	914	0
209	20241204	163400	468226095	914	914	914	914	0
210	20241204	163300	468226095	914	914	914	914	0
211	20241204	163200	468226095	914	914	914	914	0
212	20241204	163100	468226095	914	914	914	914	14185
213	20241204	163000	468226095	914	914	914	914	0
214	20241204	162900	468226095	914	914	914	914	0
215	20241204	162800	468226095	914	914	914	914	0
216	20241204	162700	468226095	914	914	914	914	0
217	20241204	162600	468226095	914	914	914	914	0
218	20241204	162500	468226095	914	914	914	914	0
219	20241204	162400	468226095	914	914	914	914	0
220	20241204	162300	468226095	914	914	914	914	0
221	20241204	162200	468226095	914	914	914	914	0
222	20241204	162100	468226095	914	914	914	914	0
223	20241204	162000	468226095	914	914	914	914	0
224	20241204	161900	468226095	914	914	914	914	0
225	20241204	161800	468226095	914	914	914	914	0
226	20241204	161700	468226095	914	914	914	914	0
227	20241204	161600	468226095	914	914	914	914	0
228	20241204	161500	468226095	914	914	914	914	0
229	20241204	161400	468226095	914	914	914	914	0
230	20241204	161300	468226095	914	914	914	914	0
231	20241204	161200	468226095	914	914	914	914	0
232	20241204	161100	468226095	914	914	914	914	0
233	20241204	161000	468226095	914	914	914	914	0
234	20241204	160900	468226095	914	914	914	914	0
235	20241204	160800	468226095	914	914	914	914	0
236	20241204	160700	468226095	914	914	914	914	0
237	20241204	160600	468226095	914	914	914	914	0
238	20241204	160500	468226095	914	914	914	914	0
239	20241204	160400	468226095	914	914	914	914	0
240	20241204	160300	468226095	914	914	914	914	0
241	20241204	160200	468226095	914	914	914	914	0
242	20241204	160100	468226095	914	914	914	914	14185
243	20241204	160000	468226095	914	914	914	914	0
244	20241204	155900	468226095	914	914	914	914	0
245	20241204	155800	468226095	914	914	914	914	0
246	20241204	155700	468226095	914	914	914	914	0
247	20241204	155600	468226095	914	914	914	914	0
248	20241204	155500	468226095	914	914	914	914	0
249	20241204	155400	468226095	914	914	914	914	0
250	20241204	155300	468226095	914	914	914	914	0
251	20241204	155200	468226095	914	914	914	914	0
252	20241204	155100	468226095	914	914	914	914	0
253	20241204	155000	468226095	914	914	914	914	0
254	20241204	154900	468226095	914	914	914	914	0
255	20241204	154800	468226095	914	914	914	914	0
256	20241204	154700	468226095	914	914	914	914	0
257	20241204	154600	468226095	914	914	914	914	0
258	20241204	154500	468226095	914	914	914	914	0
259	20241204	154400	468226095	914	914	914	914	0
260	20241204	154300	468226095	914	914	914	914	0
261	20241204	154200	468226095	914	914	914	914	0
262	20241204	154100	468226095	914	914	914	914	0
263	20241204	154000	468226095	914	914	914	914	0
264	20241204	153900	468226095	914	914	914	914	0
265	20241204	153800	468226095	914	914	914	914	0
266	20241204	153700	468226095	914	914	914	914	0
267	20241204	153600	468226095	914	914	914	914	0
268	20241204	153500	468226095	914	914	914	914	0
269	20241204	153400	468226095	914	914	914	914	0
270	20241204	153300	468226095	914	914	914	914	0
271	20241204	153200	468226095	914	914	914	914	0
272	20241204	153100	468226095	914	914	914	914	14185
273	20241204	153000	468226095	914	914	914	914	14185
274	20241204	152900	455261005	914	914	914	914	0
275	20241204	152800	455261005	914	914	914	914	0
276	20241204	152700	455261005	914	914	914	914	0
277	20241204	152600	455261005	914	914	914	914	0
278	20241204	152500	455261005	914	914	914	914	0
279	20241204	152400	455261005	914	914	914	914	0
280	20241204	152300	455261005	914	914	914	914	0
281	20241204	152200	455261005	914	914	914	914	0
282	20241204	152100	455261005	914	914	914	914	0
283	20241204	152000	455261005	914	914	914	914	0
284	20241204	151900	455261005	914	914	914	913	2216
285	20241204	151800	453236211	914	914	915	914	490
286	20241204	151700	452788349	915	915	915	915	494
287	20241204	151600	452336339	915	913	915	913	1019
288	20241204	151500	451404484	914	915	915	914	884
289	20241204	151400	450596497	915	911	915	911	1051
290	20241204	151300	449639032	911	912	915	911	11668
291	20241204	151200	439005284	912	912	912	912	0
292	20241204	151100	439005284	912	912	912	912	30
293	20241204	151000	438977924	912	912	912	912	0
294	20241204	150900	438977924	912	915	915	912	3309
295	20241204	150800	435959432	915	916	916	915	1096
296	20241204	150700	434956591	916	916	916	916	330
297	20241204	150600	434654311	916	916	916	916	0
298	20241204	150500	434654311	916	912	916	912	11
299	20241204	150400	434644266	913	913	913	913	1
300	20241204	150300	434643353	912	912	912	911	3040
301	20241204	150200	431872077	913	913	913	913	504
302	20241204	150100	431411925	913	914	914	913	1025
303	20241204	150000	430475096	916	916	916	916	40
304	20241204	145900	430438456	916	916	916	916	0
305	20241204	145800	430438456	916	916	916	916	0
306	20241204	145700	430438456	916	916	916	916	3
307	20241204	145600	430435708	916	916	916	916	56
308	20241204	145500	430384412	916	916	916	915	28
309	20241204	145400	430358765	916	916	916	916	51
310	20241204	145300	430312049	916	916	916	916	1
311	20241204	145200	430311133	916	916	916	916	6
312	20241204	145100	430305637	911	911	911	911	0
313	20241204	145000	430305637	911	913	913	911	3579
314	20241204	144900	427044268	917	917	917	917	0
315	20241204	144800	427044268	917	917	917	917	4
316	20241204	144700	427040600	917	917	917	917	0
317	20241204	144600	427040600	917	917	917	917	101
318	20241204	144500	426947983	917	917	917	917	2
319	20241204	144400	426946149	913	913	913	910	17707
320	20241204	144300	410807735	917	917	917	917	0
321	20241204	144200	410807735	917	916	917	916	717
322	20241204	144100	410150939	916	916	916	916	10
323	20241204	144000	410141779	916	916	916	916	0
324	20241204	143900	410141779	916	916	916	916	3
325	20241204	143800	410139031	916	916	916	916	0
326	20241204	143700	410139031	916	916	916	916	0
327	20241204	143600	410139031	916	913	916	913	1139
328	20241204	143500	409099121	913	915	915	913	867
329	20241204	143400	408306604	915	915	915	915	1
330	20241204	143300	408305689	913	913	913	913	0
331	20241204	143200	408305689	913	913	913	913	0
332	20241204	143100	408305689	913	913	913	913	0
333	20241204	143000	408305689	913	913	913	913	340
334	20241204	142900	407995269	915	915	915	915	0
335	20241204	142800	407995269	915	915	915	915	0
336	20241204	142700	407995269	915	915	915	915	0
337	20241204	142600	407995269	915	915	915	915	0
338	20241204	142500	407995269	915	915	915	915	1
339	20241204	142400	407994354	915	915	915	915	2140
340	20241204	142300	406036254	915	915	915	915	450
341	20241204	142200	405624504	915	915	915	915	12
342	20241204	142100	405613524	915	914	915	914	220
343	20241204	142000	405412225	911	911	911	911	139
344	20241204	141900	405285596	911	911	911	911	204
345	20241204	141800	405099752	911	911	911	911	157
346	20241204	141700	404956725	911	911	911	911	604
347	20241204	141600	404406481	911	912	914	911	551
348	20241204	141500	403904367	912	914	914	912	1506
349	20241204	141400	402530889	915	915	915	915	1
350	20241204	141300	402529974	910	910	910	910	0
351	20241204	141200	402529974	910	911	911	910	6579
352	20241204	141100	396536794	911	917	917	911	8506
353	20241204	141000	388780298	917	917	917	917	0
354	20241204	140900	388780298	917	917	917	917	0
355	20241204	140800	388780298	917	917	917	917	0
356	20241204	140700	388780298	917	917	917	917	0
357	20241204	140600	388780298	917	917	917	917	220
358	20241204	140500	388578558	913	914	917	913	3509
359	20241204	140400	385374243	914	917	917	914	90
360	20241204	140300	385291968	917	917	917	917	3
361	20241204	140200	385289217	915	915	915	915	1
362	20241204	140100	385288302	919	919	919	919	20
363	20241204	140000	385269922	919	919	919	919	1
364	20241204	135900	385269003	914	914	914	914	0
365	20241204	135800	385269003	914	914	914	914	2
366	20241204	135700	385267175	915	915	915	915	5
367	20241204	135600	385262600	919	919	919	919	2
368	20241204	135500	385260762	914	914	914	914	732
369	20241204	135400	384591714	915	915	915	915	1
370	20241204	135300	384590799	919	919	919	919	1
371	20241204	135200	384589880	919	915	919	915	2
372	20241204	135100	384588046	915	915	915	915	1
373	20241204	135000	384587131	915	919	919	915	3066
374	20241204	134900	381781485	916	916	916	916	1
375	20241204	134800	381780569	915	919	919	915	1303
376	20241204	134700	380587712	916	919	919	916	1156
377	20241204	134600	379528040	919	919	919	918	128
378	20241204	134500	379410534	918	919	919	918	6
379	20241204	134400	379405021	918	918	918	918	110
380	20241204	134300	379304041	920	919	920	919	803
381	20241204	134200	378566083	918	920	920	918	101
382	20241204	134100	378473363	920	920	920	920	0
383	20241204	134000	378473363	920	920	920	920	0
384	20241204	133900	378473363	920	920	920	920	500
385	20241204	133800	378013363	920	920	920	920	1
386	20241204	133700	378012443	915	915	915	915	0
387	20241204	133600	378012443	915	917	917	915	284
388	20241204	133500	377752279	915	915	915	915	0
389	20241204	133400	377752279	915	915	915	915	403
390	20241204	133300	377383534	920	920	920	916	547
391	20241204	133200	376882474	920	920	920	920	6
392	20241204	133100	376876954	915	921	921	915	201
393	20241204	133000	376693033	921	921	921	921	7
394	20241204	132900	376686586	921	921	921	921	0
395	20241204	132800	376686586	921	921	921	921	1
396	20241204	132700	376685665	921	920	921	920	1500
397	20241204	132600	375304665	915	917	917	915	1302
398	20241204	132500	374110873	917	919	921	917	1289
399	20241204	132400	372926576	921	919	921	919	11
400	20241204	132300	372916465	921	921	921	921	2
401	20241204	132200	372914623	921	919	921	919	16
402	20241204	132100	372899917	919	921	921	918	1949
403	20241204	132000	371108792	920	920	920	920	135
404	20241204	131900	370984592	921	921	921	921	1
405	20241204	131800	370983671	920	920	920	920	0
406	20241204	131700	370983671	920	920	920	920	0
407	20241204	131600	370983671	920	920	920	920	1142
408	20241204	131500	369933031	921	921	921	921	3
409	20241204	131400	369930268	921	918	921	918	35
410	20241204	131300	369898128	919	919	919	919	409
411	20241204	131200	369522257	919	919	919	919	810
412	20241204	131100	368777867	920	920	920	920	64
413	20241204	131000	368718987	920	922	922	920	403
414	20241204	130900	368348207	920	920	920	920	0
415	20241204	130800	368348207	920	921	922	920	2575
416	20241204	130700	365976207	920	920	920	920	635
417	20241204	130600	365392007	919	918	919	918	700
418	20241204	130500	364749207	917	917	917	917	0
419	20241204	130400	364749207	917	916	917	916	298
420	20241204	130300	364476153	915	916	916	915	62
421	20241204	130200	364419401	916	916	916	916	0
422	20241204	130100	364419401	916	916	916	916	10
423	20241204	130000	364410241	916	916	916	916	2
424	20241204	125900	364408409	916	917	917	916	58
425	20241204	125800	364355277	917	917	917	917	0
426	20241204	125700	364355277	917	917	917	917	10
427	20241204	125600	364346107	915	915	915	915	0
428	20241204	125500	364346107	915	915	915	915	0
429	20241204	125400	364346107	915	915	915	915	0
430	20241204	125300	364346107	915	915	915	915	100
431	20241204	125200	364254607	915	915	915	915	500
432	20241204	125100	363797107	915	916	916	915	2081
433	20241204	125000	361891060	916	916	916	916	109
434	20241204	124900	361791216	916	915	916	915	504
435	20241204	124800	361330052	914	916	916	914	250
436	20241204	124700	361101322	916	915	916	915	493
437	20241204	124600	360650034	913	913	913	913	0
438	20241204	124500	360650034	913	913	913	913	0
439	20241204	124400	360650034	913	913	913	913	208
440	20241204	124300	360460130	913	913	913	913	31
441	20241204	124200	360431827	913	913	913	913	0
442	20241204	124100	360431827	913	913	913	913	15
443	20241204	124000	360418132	916	916	916	916	107
444	20241204	123900	360320120	916	916	916	916	0
445	20241204	123800	360320120	916	916	916	916	49
446	20241204	123700	360275236	915	912	915	912	5703
447	20241204	123600	355065114	913	913	913	913	0
448	20241204	123500	355065114	913	913	913	913	22
449	20241204	123400	355045028	911	911	911	911	0
450	20241204	123300	355045028	911	911	911	911	0
451	20241204	123200	355045028	911	911	911	911	0
452	20241204	123100	355045028	911	911	911	911	10
453	20241204	123000	355035918	912	912	912	912	0
454	20241204	122900	355035918	912	912	912	912	2
455	20241204	122800	355034094	913	913	913	913	2
456	20241204	122700	355032268	913	912	913	912	1006
457	20241204	122600	354114791	912	912	912	911	904
458	20241204	122500	353291243	912	912	912	912	2
459	20241204	122400	353289419	911	911	911	911	672
460	20241204	122300	352677227	912	911	912	911	857
461	20241204	122200	351895644	911	911	911	911	100
462	20241204	122100	351804544	909	909	909	909	0
463	20241204	122000	351804544	909	909	909	909	0
464	20241204	121900	351804544	909	911	911	909	2500
465	20241204	121800	349529252	912	912	912	912	1153
466	20241204	121700	348477716	913	913	913	912	2032
467	20241204	121600	346623032	912	912	912	912	500
468	20241204	121500	346167032	911	911	911	911	900
469	20241204	121400	345347132	912	912	912	912	350
470	20241204	121300	345027932	912	912	912	912	800
471	20241204	121200	344298332	912	912	912	912	455
472	20241204	121100	343883372	912	912	912	912	1000
473	20241204	121000	342971372	911	911	911	911	0
474	20241204	120900	342971372	911	911	911	911	439
475	20241204	120800	342571443	911	911	911	911	1000
476	20241204	120700	341660443	911	911	911	911	0
477	20241204	120600	341660443	911	912	912	911	109
478	20241204	120500	341561140	912	912	912	912	211
479	20241204	120400	341368708	912	913	913	912	330
480	20241204	120300	341067648	913	912	913	912	672
481	20241204	120200	340454783	912	913	913	912	1146
482	20241204	120100	339409431	913	913	913	913	400
483	20241204	120000	339044231	912	912	912	912	0
484	20241204	115900	339044231	912	911	912	911	400
485	20241204	115800	338679731	910	910	910	910	0
486	20241204	115700	338679731	910	910	910	910	1000
487	20241204	115600	337769731	910	910	910	910	0
488	20241204	115500	337769731	910	910	910	910	0
489	20241204	115400	337769731	910	910	910	910	0
490	20241204	115300	337769731	910	910	910	910	0
491	20241204	115200	337769731	910	910	910	910	0
492	20241204	115100	337769731	910	910	910	910	0
493	20241204	115000	337769731	910	910	910	910	0
494	20241204	114900	337769731	910	909	910	909	1100
495	20241204	114800	336769731	909	908	909	908	30363
496	20241204	114700	309193965	908	908	908	908	2997
497	20241204	114600	306472689	908	908	908	908	1
498	20241204	114500	306471781	908	908	908	908	0
499	20241204	114400	306471781	908	908	908	908	0
500	20241204	114300	306471781	908	908	908	908	1253
501	20241204	114200	305334057	908	908	908	908	205
502	20241204	114100	305147917	909	909	909	909	10
503	20241204	114000	305138827	909	909	909	909	1
504	20241204	113900	305137918	909	909	909	909	650
505	20241204	113800	304547068	910	907	910	907	2403
506	20241204	113700	302362741	910	907	910	907	5443
507	20241204	113600	297422678	908	910	910	907	868
508	20241204	113500	296633910	910	909	910	909	1669
509	20241204	113400	295115320	908	908	908	908	1
510	20241204	113300	295114412	907	906	907	906	400
511	20241204	113200	294751812	907	907	908	907	1666
512	20241204	113100	293240640	910	908	910	908	6
513	20241204	113000	293235190	908	908	908	908	681
514	20241204	112900	292616842	908	908	908	908	0
515	20241204	112800	292616842	908	908	908	908	420
516	20241204	112700	292235482	908	909	909	908	1000
517	20241204	112600	291327343	909	909	909	909	0
518	20241204	112500	291327343	909	909	909	909	0
519	20241204	112400	291327343	909	909	909	909	100
520	20241204	112300	291236443	908	908	908	908	200
521	20241204	112200	291054843	908	909	909	908	1751
522	20241204	112100	289464825	908	908	908	908	100
523	20241204	112000	289374025	908	908	908	908	0
524	20241204	111900	289374025	908	908	908	908	0
525	20241204	111800	289374025	908	909	909	907	8474
526	20241204	111700	281678955	908	908	908	908	200
527	20241204	111600	281497355	908	914	914	908	4951
528	20241204	111500	276998622	910	910	910	910	0
529	20241204	111400	276998622	910	910	910	910	0
530	20241204	111300	276998622	910	910	910	910	0
531	20241204	111200	276998622	910	910	910	910	0
532	20241204	111100	276998622	910	910	910	910	556
533	20241204	111000	276492662	910	910	910	910	0
534	20241204	110900	276492662	910	913	914	910	11051
535	20241204	110800	266432195	911	911	911	911	92
536	20241204	110700	266348383	915	911	915	910	2003
537	20241204	110600	264524958	911	911	911	911	322
538	20241204	110500	264231616	911	911	911	910	2488
539	20241204	110400	261966976	910	911	911	910	1007
540	20241204	110300	261049921	910	910	910	910	0
541	20241204	110200	261049921	910	910	910	910	0
542	20241204	110100	261049921	910	910	910	910	0
543	20241204	110000	261049921	910	911	911	910	3500
544	20241204	105900	257862911	910	911	911	910	2002
545	20241204	105800	256040758	911	912	912	911	3931
546	20241204	105700	252458518	913	915	915	913	527
547	20241204	105600	251977347	913	913	913	913	50
548	20241204	105500	251931697	915	915	915	912	741
549	20241204	105400	251253952	910	913	914	910	134
550	20241204	105300	251131578	915	911	915	910	1239
551	20241204	105200	250004042	915	914	915	914	1500
552	20241204	105100	248631572	914	914	914	914	4430
553	20241204	105000	244582552	914	914	914	914	2
554	20241204	104900	244580724	908	910	910	908	2280
555	20241204	104800	242507422	916	917	917	910	12329
556	20241204	104700	231260569	918	918	918	918	4
557	20241204	104600	231256897	921	921	921	921	1
558	20241204	104500	231255976	917	917	917	917	24549
559	20241204	104400	208744543	917	921	922	917	3990
560	20241204	104300	205074451	920	920	920	920	0
561	20241204	104200	205074451	920	922	922	920	1780
562	20241204	104100	203433709	921	921	921	921	0
563	20241204	104000	203433709	921	921	921	921	35
564	20241204	103900	203401474	921	921	921	921	100
565	20241204	103800	203309374	921	921	921	921	0
566	20241204	103700	203309374	921	921	921	921	0
567	20241204	103600	203309374	921	922	922	921	20
568	20241204	103500	203290944	922	922	922	922	0
569	20241204	103400	203290944	922	923	923	922	403
570	20241204	103300	202919377	923	923	923	923	100
571	20241204	103200	202827077	923	923	923	923	2
572	20241204	103100	202825231	920	920	920	920	0
573	20241204	103000	202825231	920	920	920	920	2072
574	20241204	102900	200918991	921	923	924	921	1464
575	20241204	102800	199570184	923	923	923	923	500
576	20241204	102700	199108684	924	924	924	924	1
577	20241204	102600	199107760	922	922	922	922	499
578	20241204	102500	198647682	924	924	924	924	0
579	20241204	102400	198647682	924	924	924	924	20
580	20241204	102300	198629202	924	924	924	924	1131
581	20241204	102200	197584158	924	924	924	923	813
582	20241204	102100	196833447	923	923	923	923	0
583	20241204	102000	196833447	923	923	923	923	0
584	20241204	101900	196833447	923	923	923	923	1082
585	20241204	101800	195834761	920	920	920	920	0
586	20241204	101700	195834761	920	920	920	920	1201
587	20241204	101600	194729841	924	924	924	924	0
588	20241204	101500	194729841	924	920	924	920	1104
589	20241204	101400	193714145	924	924	924	924	11
590	20241204	101300	193703981	925	925	925	917	3010
591	20241204	101200	190938173	921	925	925	921	1800
592	20241204	101100	189277141	925	929	929	925	584
593	20241204	101000	188736893	929	926	929	925	185
594	20241204	100900	188565631	926	925	926	925	1533
595	20241204	100800	187146082	925	925	925	925	1217
596	20241204	100700	186020357	925	921	925	921	2505
597	20241204	100600	183713232	921	925	925	921	418
598	20241204	100500	183328066	925	925	925	925	40
599	20241204	100400	183291066	924	924	924	924	4585
600	20241204	100300	179054526	924	924	924	924	3
601	20241204	100200	179051754	924	912	924	911	276
602	20241204	100100	178799733	925	925	925	906	15422
603	20241204	100000	164710444	918	923	923	918	772
604	20241204	095900	164001261	923	923	923	923	2
605	20241204	095800	163999415	925	925	925	925	0
606	20241204	095700	163999415	925	925	925	925	20
607	20241204	095600	163980915	925	925	925	925	45
608	20241204	095500	163939290	924	925	925	924	1415
609	20241204	095400	162631517	926	928	928	926	3287
610	20241204	095300	159586322	926	926	926	926	50
611	20241204	095200	159540022	926	926	926	925	1171
612	20241204	095100	158455847	926	925	926	925	517
613	20241204	095000	157977117	925	925	925	925	0
614	20241204	094900	157977117	925	924	925	924	1299
615	20241204	094800	156776346	924	924	924	924	56
616	20241204	094700	156724602	924	924	924	920	1805
617	20241204	094600	155056798	924	924	924	924	617
618	20241204	094500	154486690	924	918	924	918	548
619	20241204	094400	153982524	918	917	918	914	7470
620	20241204	094300	147153877	917	918	918	900	17538
621	20241204	094200	131217650	918	920	920	918	2265
622	20241204	094100	129136729	918	924	924	918	41768
623	20241204	094000	90661122	924	924	925	924	3688
624	20241204	093900	87253356	925	925	926	925	2908
625	20241204	093800	84562456	925	927	927	925	13326
626	20241204	093700	72228681	927	928	928	927	9632
627	20241204	093600	63299661	928	932	932	928	2
628	20241204	093500	63297801	927	927	927	927	300
629	20241204	093400	63019701	927	927	927	927	800
630	20241204	093300	62278101	933	933	933	933	0
631	20241204	093200	62278101	933	929	933	929	1000
632	20241204	093100	61345688	927	927	927	927	0
633	20241204	093000	61345688	927	929	929	927	3840
634	20241204	092900	57783407	929	930	930	929	29
635	20241204	092800	57756461	931	935	935	931	42
636	20241204	092700	57717207	928	930	930	928	848
637	20241204	092600	56930223	935	932	935	928	5407
638	20241204	092500	51877397	935	936	936	928	3164
639	20241204	092400	48934563	937	937	937	937	0
640	20241204	092300	48934563	937	935	937	935	1023
641	20241204	092200	47977992	935	935	935	935	6
642	20241204	092100	47972382	927	929	929	927	2004
643	20241204	092000	46111056	937	937	937	937	4
644	20241204	091900	46107308	937	936	937	936	25
645	20241204	091800	46083885	940	942	942	926	2666
646	20241204	091700	43614707	942	930	942	926	2325
647	20241204	091600	41458626	929	947	947	929	15017
648	20241204	091500	27456976	947	939	947	939	22
649	20241204	091400	27436222	942	950	950	942	499
650	20241204	091300	26965941	950	947	950	947	1792
651	20241204	091200	25266868	947	947	947	947	326
652	20241204	091100	24958146	942	942	947	942	832
653	20241204	091000	24171387	942	942	942	942	12
654	20241204	090900	24160083	937	936	937	935	2880
655	20241204	090800	21465614	947	946	947	934	563
656	20241204	090700	20932966	947	947	947	947	3
657	20241204	090600	20930125	930	928	947	928	65
658	20241204	090500	20869648	947	929	947	927	137
659	20241204	090400	20741839	926	927	928	926	2436
660	20241204	090300	18483900	949	935	949	935	1282
661	20241204	090200	17278872	935	935	936	925	11350
662	20241204	090100	6709720	940	940	940	940	2008
663	20241204	090000	4822200	940	940	940	940	5130