KissMeData/012340/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	185800	30830911	495	495	495	495	450
3	20241219	185700	30830911	495	495	495	495	0
4	20241219	185600	30830911	495	495	495	495	0
5	20241219	185500	30830911	495	495	495	495	0
6	20241219	185400	30830911	495	495	495	495	0
7	20241219	185300	30830911	495	495	495	495	0
8	20241219	185200	30830911	495	495	495	495	0
9	20241219	185100	30830911	495	495	495	495	0
10	20241219	185000	30830911	495	495	495	495	0
11	20241219	184900	30830911	495	495	495	495	0
12	20241219	184800	30830911	495	495	495	495	0
13	20241219	184700	30830911	495	495	495	495	0
14	20241219	184600	30830911	495	495	495	495	0
15	20241219	184500	30830911	495	495	495	495	0
16	20241219	184400	30830911	495	495	495	495	0
17	20241219	184300	30830911	495	495	495	495	0
18	20241219	184200	30830911	495	495	495	495	0
19	20241219	184100	30830911	495	495	495	495	0
20	20241219	184000	30830911	495	495	495	495	0
21	20241219	183900	30830911	495	495	495	495	0
22	20241219	183800	30830911	495	495	495	495	0
23	20241219	183700	30830911	495	495	495	495	0
24	20241219	183600	30830911	495	495	495	495	0
25	20241219	183500	30830911	495	495	495	495	0
26	20241219	183400	30830911	495	495	495	495	0
27	20241219	183300	30830911	495	495	495	495	0
28	20241219	183200	30830911	495	495	495	495	0
29	20241219	183100	30830911	495	495	495	495	0
30	20241219	183000	30830911	495	495	495	495	0
31	20241219	182900	30830911	495	495	495	495	0
32	20241219	182800	30830911	495	495	495	495	450
33	20241219	182700	30830911	495	495	495	495	0
34	20241219	182600	30830911	495	495	495	495	0
35	20241219	182500	30830911	495	495	495	495	0
36	20241219	182400	30830911	495	495	495	495	0
37	20241219	182300	30830911	495	495	495	495	0
38	20241219	182200	30830911	495	495	495	495	0
39	20241219	182100	30830911	495	495	495	495	0
40	20241219	182000	30830911	495	495	495	495	0
41	20241219	181900	30830911	495	495	495	495	0
42	20241219	181800	30830911	495	495	495	495	0
43	20241219	181700	30830911	495	495	495	495	0
44	20241219	181600	30830911	495	495	495	495	0
45	20241219	181500	30830911	495	495	495	495	0
46	20241219	181400	30830911	495	495	495	495	0
47	20241219	181300	30830911	495	495	495	495	0
48	20241219	181200	30830911	495	495	495	495	0
49	20241219	181100	30830911	495	495	495	495	0
50	20241219	181000	30830911	495	495	495	495	0
51	20241219	180900	30830911	495	495	495	495	0
52	20241219	180800	30830911	495	495	495	495	0
53	20241219	180700	30830911	495	495	495	495	0
54	20241219	180600	30830911	495	495	495	495	0
55	20241219	180500	30830911	495	495	495	495	0
56	20241219	180400	30830911	495	495	495	495	0
57	20241219	180300	30830911	495	495	495	495	0
58	20241219	180200	30830911	495	495	495	495	0
59	20241219	180100	30830911	495	495	495	495	0
60	20241219	180000	30830911	495	495	495	495	0
61	20241219	175900	30830911	495	495	495	495	0
62	20241219	175800	30830911	495	495	495	495	450
63	20241219	175700	30830911	495	495	495	495	0
64	20241219	175600	30830911	495	495	495	495	0
65	20241219	175500	30830911	495	495	495	495	0
66	20241219	175400	30830911	495	495	495	495	0
67	20241219	175300	30830911	495	495	495	495	0
68	20241219	175200	30830911	495	495	495	495	0
69	20241219	175100	30830911	495	495	495	495	0
70	20241219	175000	30830911	495	495	495	495	0
71	20241219	174900	30830911	495	495	495	495	0
72	20241219	174800	30830911	495	495	495	495	0
73	20241219	174700	30830911	495	495	495	495	0
74	20241219	174600	30830911	495	495	495	495	0
75	20241219	174500	30830911	495	495	495	495	0
76	20241219	174400	30830911	495	495	495	495	0
77	20241219	174300	30830911	495	495	495	495	0
78	20241219	174200	30830911	495	495	495	495	0
79	20241219	174100	30830911	495	495	495	495	0
80	20241219	174000	30830911	495	495	495	495	0
81	20241219	173900	30830911	495	495	495	495	0
82	20241219	173800	30830911	495	495	495	495	0
83	20241219	173700	30830911	495	495	495	495	0
84	20241219	173600	30830911	495	495	495	495	0
85	20241219	173500	30830911	495	495	495	495	0
86	20241219	173400	30830911	495	495	495	495	0
87	20241219	173300	30830911	495	495	495	495	0
88	20241219	173200	30830911	495	495	495	495	0
89	20241219	173100	30830911	495	495	495	495	0
90	20241219	173000	30830911	495	495	495	495	0
91	20241219	172900	30830911	495	495	495	495	0
92	20241219	172800	30830911	495	495	495	495	450
93	20241219	172700	30830911	495	495	495	495	0
94	20241219	172600	30830911	495	495	495	495	0
95	20241219	172500	30830911	495	495	495	495	0
96	20241219	172400	30830911	495	495	495	495	0
97	20241219	172300	30830911	495	495	495	495	0
98	20241219	172200	30830911	495	495	495	495	0
99	20241219	172100	30830911	495	495	495	495	0
100	20241219	172000	30830911	495	495	495	495	0
101	20241219	171900	30830911	495	495	495	495	0
102	20241219	171800	30830911	495	495	495	495	0
103	20241219	171700	30830911	495	495	495	495	0
104	20241219	171600	30830911	495	495	495	495	0
105	20241219	171500	30830911	495	495	495	495	0
106	20241219	171400	30830911	495	495	495	495	0
107	20241219	171300	30830911	495	495	495	495	0
108	20241219	171200	30830911	495	495	495	495	0
109	20241219	171100	30830911	495	495	495	495	0
110	20241219	171000	30830911	495	495	495	495	0
111	20241219	170900	30830911	495	495	495	495	0
112	20241219	170800	30830911	495	495	495	495	0
113	20241219	170700	30830911	495	495	495	495	0
114	20241219	170600	30830911	495	495	495	495	0
115	20241219	170500	30830911	495	495	495	495	0
116	20241219	170400	30830911	495	495	495	495	0
117	20241219	170300	30830911	495	495	495	495	0
118	20241219	170200	30830911	495	495	495	495	0
119	20241219	170100	30830911	495	495	495	495	0
120	20241219	170000	30830911	495	495	495	495	0
121	20241219	165900	30830911	495	495	495	495	0
122	20241219	165800	30830911	495	495	495	495	450
123	20241219	165700	30830911	495	495	495	495	0
124	20241219	165600	30830911	495	495	495	495	0
125	20241219	165500	30830911	495	495	495	495	0
126	20241219	165400	30830911	495	495	495	495	0
127	20241219	165300	30830911	495	495	495	495	0
128	20241219	165200	30830911	495	495	495	495	0
129	20241219	165100	30830911	495	495	495	495	0
130	20241219	165000	30830911	495	495	495	495	0
131	20241219	164900	30830911	495	495	495	495	0
132	20241219	164800	30830911	495	495	495	495	0
133	20241219	164700	30830911	495	495	495	495	0
134	20241219	164600	30830911	495	495	495	495	0
135	20241219	164500	30830911	495	495	495	495	0
136	20241219	164400	30830911	495	495	495	495	0
137	20241219	164300	30830911	495	495	495	495	0
138	20241219	164200	30830911	495	495	495	495	0
139	20241219	164100	30830911	495	495	495	495	0
140	20241219	164000	30830911	495	495	495	495	0
141	20241219	163900	30830911	495	495	495	495	0
142	20241219	163800	30830911	495	495	495	495	0
143	20241219	163700	30830911	495	495	495	495	0
144	20241219	163600	30830911	495	495	495	495	0
145	20241219	163500	30830911	495	495	495	495	0
146	20241219	163400	30830911	495	495	495	495	0
147	20241219	163300	30830911	495	495	495	495	0
148	20241219	163200	30830911	495	495	495	495	0
149	20241219	163100	30830911	495	495	495	495	0
150	20241219	163000	30830911	495	495	495	495	0
151	20241219	162900	30830911	495	495	495	495	0
152	20241219	162800	30830911	495	495	495	495	450
153	20241219	162700	30830911	495	495	495	495	0
154	20241219	162600	30830911	495	495	495	495	0
155	20241219	162500	30830911	495	495	495	495	0
156	20241219	162400	30830911	495	495	495	495	0
157	20241219	162300	30830911	495	495	495	495	0
158	20241219	162200	30830911	495	495	495	495	0
159	20241219	162100	30830911	495	495	495	495	0
160	20241219	162000	30830911	495	495	495	495	0
161	20241219	161900	30830911	495	495	495	495	0
162	20241219	161800	30830911	495	495	495	495	0
163	20241219	161700	30830911	495	495	495	495	0
164	20241219	161600	30830911	495	495	495	495	0
165	20241219	161500	30830911	495	495	495	495	0
166	20241219	161400	30830911	495	495	495	495	0
167	20241219	161300	30830911	495	495	495	495	0
168	20241219	161200	30830911	495	495	495	495	0
169	20241219	161100	30830911	495	495	495	495	0
170	20241219	161000	30830911	495	495	495	495	0
171	20241219	160900	30830911	495	495	495	495	0
172	20241219	160800	30830911	495	495	495	495	0
173	20241219	160700	30830911	495	495	495	495	0
174	20241219	160600	30830911	495	495	495	495	0
175	20241219	160500	30830911	495	495	495	495	0
176	20241219	160400	30830911	495	495	495	495	0
177	20241219	160300	30830911	495	495	495	495	0
178	20241219	160200	30830911	495	495	495	495	0
179	20241219	160100	30830911	495	495	495	495	0
180	20241219	160000	30830911	495	495	495	495	0
181	20241219	155900	30830911	495	495	495	495	0
182	20241219	155800	30830911	495	495	495	495	450
183	20241219	155700	30830911	495	495	495	495	0
184	20241219	155600	30830911	495	495	495	495	0
185	20241219	155500	30830911	495	495	495	495	0
186	20241219	155400	30830911	495	495	495	495	0
187	20241219	155300	30830911	495	495	495	495	0
188	20241219	155200	30830911	495	495	495	495	0
189	20241219	155100	30830911	495	495	495	495	0
190	20241219	155000	30830911	495	495	495	495	0
191	20241219	154900	30830911	495	495	495	495	0
192	20241219	154800	30830911	495	495	495	495	0
193	20241219	154700	30830911	495	495	495	495	0
194	20241219	154600	30830911	495	495	495	495	0
195	20241219	154500	30830911	495	495	495	495	0
196	20241219	154400	30830911	495	495	495	495	0
197	20241219	154300	30830911	495	495	495	495	0
198	20241219	154200	30830911	495	495	495	495	0
199	20241219	154100	30830911	495	495	495	495	0
200	20241219	154000	30830911	495	495	495	495	0
201	20241219	153900	30830911	495	495	495	495	0
202	20241219	153800	30830911	495	495	495	495	0
203	20241219	153700	30830911	495	495	495	495	0
204	20241219	153600	30830911	495	495	495	495	0
205	20241219	153500	30830911	495	495	495	495	0
206	20241219	153400	30830911	495	495	495	495	0
207	20241219	153300	30830911	495	495	495	495	0
208	20241219	153200	30830911	495	495	495	495	0
209	20241219	153100	30830911	495	495	495	495	0
210	20241219	153000	30830911	495	495	495	495	450
211	20241219	152900	30608161	495	495	495	495	0
212	20241219	152800	30608161	495	495	495	495	0
213	20241219	152700	30608161	495	495	495	495	0
214	20241219	152600	30608161	495	495	495	495	0
215	20241219	152500	30608161	495	495	495	495	0
216	20241219	152400	30608161	495	495	495	495	0
217	20241219	152300	30608161	495	495	495	495	0
218	20241219	152200	30608161	495	495	495	495	0
219	20241219	152100	30608161	495	495	495	495	0
220	20241219	152000	30608161	495	495	495	495	0
221	20241219	151900	30608161	495	495	495	495	230
222	20241219	151800	30494311	495	495	495	495	0
223	20241219	151700	30494311	495	495	495	495	200
224	20241219	151600	30395311	495	496	496	495	1692
225	20241219	151500	29557367	498	497	498	497	130
226	20241219	151400	29492747	497	497	497	497	0
227	20241219	151300	29492747	497	497	497	497	1100
228	20241219	151200	28946047	496	496	496	496	96
229	20241219	151100	28898431	496	496	496	496	0
230	20241219	151000	28898431	496	496	496	496	0
231	20241219	150900	28898431	496	496	496	496	500
232	20241219	150800	28650431	496	496	496	496	1113
233	20241219	150700	28098383	495	495	495	495	0
234	20241219	150600	28098383	495	495	495	495	0
235	20241219	150500	28098383	495	495	495	495	0
236	20241219	150400	28098383	495	495	495	495	0
237	20241219	150300	28098383	495	495	495	495	0
238	20241219	150200	28098383	495	495	495	495	19
239	20241219	150100	28088978	495	495	495	495	0
240	20241219	150000	28088978	495	495	495	495	0
241	20241219	145900	28088978	495	495	495	495	0
242	20241219	145800	28088978	495	495	495	495	5
243	20241219	145700	28086503	497	497	497	497	0
244	20241219	145600	28086503	497	497	497	497	0
245	20241219	145500	28086503	497	497	497	497	0
246	20241219	145400	28086503	497	497	497	497	0
247	20241219	145300	28086503	497	497	497	497	0
248	20241219	145200	28086503	497	497	497	497	0
249	20241219	145100	28086503	497	497	497	497	0
250	20241219	145000	28086503	497	497	497	497	0
251	20241219	144900	28086503	497	497	497	497	95
252	20241219	144800	28039288	497	497	497	497	111
253	20241219	144700	27984121	497	497	497	497	0
254	20241219	144600	27984121	497	497	497	497	0
255	20241219	144500	27984121	497	497	497	497	0
256	20241219	144400	27984121	497	497	497	497	0
257	20241219	144300	27984121	497	497	497	497	0
258	20241219	144200	27984121	497	497	497	497	0
259	20241219	144100	27984121	497	497	497	497	0
260	20241219	144000	27984121	497	497	497	497	0
261	20241219	143900	27984121	497	497	497	497	0
262	20241219	143800	27984121	497	497	497	497	0
263	20241219	143700	27984121	497	497	497	497	0
264	20241219	143600	27984121	497	497	497	497	0
265	20241219	143500	27984121	497	497	497	497	0
266	20241219	143400	27984121	497	497	497	497	0
267	20241219	143300	27984121	497	497	497	497	2
268	20241219	143200	27983127	497	497	497	497	0
269	20241219	143100	27983127	497	497	497	497	0
270	20241219	143000	27983127	497	497	497	497	0
271	20241219	142900	27983127	497	497	497	497	8
272	20241219	142800	27979151	497	497	497	497	0
273	20241219	142700	27979151	497	497	497	497	110
274	20241219	142600	27924481	497	497	497	497	0
275	20241219	142500	27924481	497	497	497	497	0
276	20241219	142400	27924481	497	497	497	497	0
277	20241219	142300	27924481	497	497	497	497	0
278	20241219	142200	27924481	497	497	497	497	0
279	20241219	142100	27924481	497	497	497	497	0
280	20241219	142000	27924481	497	497	497	497	0
281	20241219	141900	27924481	497	497	497	497	0
282	20241219	141800	27924481	497	497	497	497	0
283	20241219	141700	27924481	497	497	497	497	0
284	20241219	141600	27924481	497	497	497	497	0
285	20241219	141500	27924481	497	497	497	497	0
286	20241219	141400	27924481	497	497	497	497	0
287	20241219	141300	27924481	497	497	497	497	0
288	20241219	141200	27924481	497	497	497	497	0
289	20241219	141100	27924481	497	497	497	497	0
290	20241219	141000	27924481	497	497	497	497	0
291	20241219	140900	27924481	497	497	497	497	0
292	20241219	140800	27924481	497	497	497	497	0
293	20241219	140700	27924481	497	497	497	497	0
294	20241219	140600	27924481	497	497	497	497	0
295	20241219	140500	27924481	497	497	497	497	0
296	20241219	140400	27924481	497	497	497	497	0
297	20241219	140300	27924481	497	497	497	497	0
298	20241219	140200	27924481	497	497	497	497	0
299	20241219	140100	27924481	497	497	497	497	0
300	20241219	140000	27924481	497	497	497	497	0
301	20241219	135900	27924481	497	497	497	497	0
302	20241219	135800	27924481	497	497	497	497	0
303	20241219	135700	27924481	497	497	497	497	0
304	20241219	135600	27924481	497	497	497	497	0
305	20241219	135500	27924481	497	497	497	497	0
306	20241219	135400	27924481	497	497	497	497	0
307	20241219	135300	27924481	497	497	497	497	0
308	20241219	135200	27924481	497	497	497	497	0
309	20241219	135100	27924481	497	497	497	497	0
310	20241219	135000	27924481	497	497	497	497	0
311	20241219	134900	27924481	497	497	497	497	0
312	20241219	134800	27924481	497	497	497	497	0
313	20241219	134700	27924481	497	497	497	497	0
314	20241219	134600	27924481	497	497	497	497	0
315	20241219	134500	27924481	497	497	497	497	0
316	20241219	134400	27924481	497	497	497	497	0
317	20241219	134300	27924481	497	497	497	497	0
318	20241219	134200	27924481	497	497	497	497	0
319	20241219	134100	27924481	497	497	497	497	0
320	20241219	134000	27924481	497	497	497	497	0
321	20241219	133900	27924481	497	497	497	497	0
322	20241219	133800	27924481	497	497	497	497	0
323	20241219	133700	27924481	497	497	497	497	0
324	20241219	133600	27924481	497	497	497	497	66
325	20241219	133500	27891679	497	497	497	497	0
326	20241219	133400	27891679	497	497	497	497	0
327	20241219	133300	27891679	497	497	497	497	0
328	20241219	133200	27891679	497	497	497	497	0
329	20241219	133100	27891679	497	497	497	497	0
330	20241219	133000	27891679	497	497	497	497	0
331	20241219	132900	27891679	497	497	497	497	0
332	20241219	132800	27891679	497	497	497	497	0
333	20241219	132700	27891679	497	497	497	497	0
334	20241219	132600	27891679	497	497	497	497	0
335	20241219	132500	27891679	497	497	497	497	0
336	20241219	132400	27891679	497	497	497	497	0
337	20241219	132300	27891679	497	497	497	497	0
338	20241219	132200	27891679	497	497	497	497	0
339	20241219	132100	27891679	497	497	497	497	0
340	20241219	132000	27891679	497	497	497	497	0
341	20241219	131900	27891679	497	497	497	497	0
342	20241219	131800	27891679	497	497	497	497	3
343	20241219	131700	27890188	493	493	493	493	0
344	20241219	131600	27890188	493	493	493	493	1
345	20241219	131500	27889695	492	492	492	492	0
346	20241219	131400	27889695	492	492	492	492	0
347	20241219	131300	27889695	492	492	492	492	0
348	20241219	131200	27889695	492	492	492	492	0
349	20241219	131100	27889695	492	492	492	492	0
350	20241219	131000	27889695	492	492	492	492	0
351	20241219	130900	27889695	492	492	492	492	0
352	20241219	130800	27889695	492	492	492	492	0
353	20241219	130700	27889695	492	492	492	492	0
354	20241219	130600	27889695	492	492	492	492	0
355	20241219	130500	27889695	492	492	492	492	0
356	20241219	130400	27889695	492	492	492	492	0
357	20241219	130300	27889695	492	492	492	492	0
358	20241219	130200	27889695	492	492	492	492	0
359	20241219	130100	27889695	492	492	492	492	101
360	20241219	130000	27840003	492	492	492	492	0
361	20241219	125900	27840003	492	493	493	492	100
362	20241219	125800	27790799	493	493	493	493	0
363	20241219	125700	27790799	493	493	493	493	0
364	20241219	125600	27790799	493	493	493	493	0
365	20241219	125500	27790799	493	493	493	493	0
366	20241219	125400	27790799	493	493	493	493	0
367	20241219	125300	27790799	493	493	493	493	0
368	20241219	125200	27790799	493	493	493	493	0
369	20241219	125100	27790799	493	493	493	493	0
370	20241219	125000	27790799	493	493	493	493	0
371	20241219	124900	27790799	493	493	493	493	100
372	20241219	124800	27741499	492	492	492	492	0
373	20241219	124700	27741499	492	492	492	492	0
374	20241219	124600	27741499	492	492	492	492	0
375	20241219	124500	27741499	492	493	493	492	218
376	20241219	124400	27634099	497	497	497	497	0
377	20241219	124300	27634099	497	497	497	497	0
378	20241219	124200	27634099	497	497	497	497	0
379	20241219	124100	27634099	497	497	497	497	1
380	20241219	124000	27633602	498	498	498	498	0
381	20241219	123900	27633602	498	498	498	498	0
382	20241219	123800	27633602	498	498	498	498	0
383	20241219	123700	27633602	498	498	498	498	0
384	20241219	123600	27633602	498	498	498	498	0
385	20241219	123500	27633602	498	498	498	498	0
386	20241219	123400	27633602	498	498	498	498	0
387	20241219	123300	27633602	498	498	498	498	0
388	20241219	123200	27633602	498	498	498	498	1
389	20241219	123100	27633104	491	491	491	491	0
390	20241219	123000	27633104	491	491	491	491	0
391	20241219	122900	27633104	491	491	491	491	0
392	20241219	122800	27633104	491	491	491	491	0
393	20241219	122700	27633104	491	491	491	491	0
394	20241219	122600	27633104	491	491	491	491	0
395	20241219	122500	27633104	491	494	494	491	8900
396	20241219	122400	23253462	498	498	498	498	1
397	20241219	122300	23252964	494	494	494	494	10
398	20241219	122200	23248024	494	494	494	494	0
399	20241219	122100	23248024	494	494	494	494	0
400	20241219	122000	23248024	494	494	494	494	0
401	20241219	121900	23248024	494	494	494	494	2390
402	20241219	121800	22067364	494	494	494	494	0
403	20241219	121700	22067364	494	494	494	494	0
404	20241219	121600	22067364	494	494	494	494	0
405	20241219	121500	22067364	494	494	494	494	0
406	20241219	121400	22067364	494	494	494	494	0
407	20241219	121300	22067364	494	494	494	494	0
408	20241219	121200	22067364	494	494	494	494	0
409	20241219	121100	22067364	494	494	494	494	0
410	20241219	121000	22067364	494	494	494	494	12000
411	20241219	120900	16139364	495	495	495	495	0
412	20241219	120800	16139364	495	495	495	495	0
413	20241219	120700	16139364	495	497	497	495	5200
414	20241219	120600	13565334	497	497	497	497	0
415	20241219	120500	13565334	497	497	497	497	0
416	20241219	120400	13565334	497	497	497	497	0
417	20241219	120300	13565334	497	497	497	497	0
418	20241219	120200	13565334	497	497	497	497	0
419	20241219	120100	13565334	497	497	497	495	6398
420	20241219	120000	10396528	499	499	499	499	0
421	20241219	115900	10396528	499	499	499	499	0
422	20241219	115800	10396528	499	499	499	499	0
423	20241219	115700	10396528	499	499	499	499	0
424	20241219	115600	10396528	499	499	499	499	0
425	20241219	115500	10396528	499	499	499	499	200
426	20241219	115400	10296728	499	499	499	499	0
427	20241219	115300	10296728	499	499	499	499	0
428	20241219	115200	10296728	499	499	499	499	0
429	20241219	115100	10296728	499	499	499	499	0
430	20241219	115000	10296728	499	499	499	499	0
431	20241219	114900	10296728	499	499	499	499	0
432	20241219	114800	10296728	499	499	499	499	0
433	20241219	114700	10296728	499	499	499	499	0
434	20241219	114600	10296728	499	499	499	499	0
435	20241219	114500	10296728	499	499	499	499	0
436	20241219	114400	10296728	499	499	499	499	0
437	20241219	114300	10296728	499	499	499	499	0
438	20241219	114200	10296728	499	499	499	499	0
439	20241219	114100	10296728	499	499	499	499	200
440	20241219	114000	10196928	499	499	499	499	0
441	20241219	113900	10196928	499	499	499	499	100
442	20241219	113800	10147028	499	499	499	499	0
443	20241219	113700	10147028	499	499	499	499	0
444	20241219	113600	10147028	499	499	499	499	0
445	20241219	113500	10147028	499	499	499	499	4
446	20241219	113400	10145032	498	498	498	498	0
447	20241219	113300	10145032	498	498	498	498	0
448	20241219	113200	10145032	498	498	498	498	1000
449	20241219	113100	9647032	498	498	498	498	979
450	20241219	113000	9159490	498	498	498	498	484
451	20241219	112900	8918458	498	498	498	498	0
452	20241219	112800	8918458	498	498	498	498	0
453	20241219	112700	8918458	498	498	498	498	0
454	20241219	112600	8918458	498	498	498	498	0
455	20241219	112500	8918458	498	498	498	498	0
456	20241219	112400	8918458	498	498	498	498	0
457	20241219	112300	8918458	498	498	498	498	0
458	20241219	112200	8918458	498	498	498	498	0
459	20241219	112100	8918458	498	498	498	498	0
460	20241219	112000	8918458	498	498	498	498	0
461	20241219	111900	8918458	498	498	498	498	0
462	20241219	111800	8918458	498	498	498	498	0
463	20241219	111700	8918458	498	498	498	498	0
464	20241219	111600	8918458	498	498	498	498	0
465	20241219	111500	8918458	498	498	498	498	0
466	20241219	111400	8918458	498	498	498	498	0
467	20241219	111300	8918458	498	498	498	498	0
468	20241219	111200	8918458	498	498	498	498	0
469	20241219	111100	8918458	498	498	498	498	0
470	20241219	111000	8918458	498	498	498	498	0
471	20241219	110900	8918458	498	498	498	498	0
472	20241219	110800	8918458	498	498	498	498	0
473	20241219	110700	8918458	498	498	498	498	0
474	20241219	110600	8918458	498	498	498	498	0
475	20241219	110500	8918458	498	498	498	498	0
476	20241219	110400	8918458	498	498	498	498	0
477	20241219	110300	8918458	498	498	498	498	45
478	20241219	110200	8896048	498	498	498	498	0
479	20241219	110100	8896048	498	498	498	498	15
480	20241219	110000	8888578	496	496	496	496	0
481	20241219	105900	8888578	496	496	496	496	0
482	20241219	105800	8888578	496	496	496	496	0
483	20241219	105700	8888578	496	496	496	496	0
484	20241219	105600	8888578	496	496	496	496	0
485	20241219	105500	8888578	496	496	496	496	0
486	20241219	105400	8888578	496	496	496	496	100
487	20241219	105300	8838978	496	496	496	496	0
488	20241219	105200	8838978	496	496	496	496	0
489	20241219	105100	8838978	496	496	496	496	0
490	20241219	105000	8838978	496	496	496	496	0
491	20241219	104900	8838978	496	496	496	496	0
492	20241219	104800	8838978	496	496	496	496	0
493	20241219	104700	8838978	496	499	499	496	1035
494	20241219	104600	8322618	499	499	499	499	0
495	20241219	104500	8322618	499	499	499	499	0
496	20241219	104400	8322618	499	499	499	499	0
497	20241219	104300	8322618	499	499	499	499	0
498	20241219	104200	8322618	499	499	499	499	0
499	20241219	104100	8322618	499	499	499	499	0
500	20241219	104000	8322618	499	499	499	499	0
501	20241219	103900	8322618	499	499	499	499	0
502	20241219	103800	8322618	499	499	499	499	0
503	20241219	103700	8322618	499	499	499	499	0
504	20241219	103600	8322618	499	499	499	499	0
505	20241219	103500	8322618	499	499	499	499	0
506	20241219	103400	8322618	499	499	499	499	0
507	20241219	103300	8322618	499	499	499	499	0
508	20241219	103200	8322618	499	499	499	499	0
509	20241219	103100	8322618	499	499	499	499	0
510	20241219	103000	8322618	499	499	499	499	0
511	20241219	102900	8322618	499	499	499	499	0
512	20241219	102800	8322618	499	499	499	499	0
513	20241219	102700	8322618	499	499	499	499	0
514	20241219	102600	8322618	499	499	499	499	0
515	20241219	102500	8322618	499	499	499	499	0
516	20241219	102400	8322618	499	499	499	499	0
517	20241219	102300	8322618	499	499	499	499	0
518	20241219	102200	8322618	499	499	499	499	0
519	20241219	102100	8322618	499	499	499	499	0
520	20241219	102000	8322618	499	499	499	499	20
521	20241219	101900	8312638	499	499	499	499	0
522	20241219	101800	8312638	499	499	499	499	0
523	20241219	101700	8312638	499	499	499	499	0
524	20241219	101600	8312638	499	499	499	499	0
525	20241219	101500	8312638	499	499	499	499	0
526	20241219	101400	8312638	499	499	499	499	0
527	20241219	101300	8312638	499	499	499	499	2
528	20241219	101200	8311640	499	499	499	499	0
529	20241219	101100	8311640	499	499	499	499	0
530	20241219	101000	8311640	499	499	499	499	0
531	20241219	100900	8311640	499	499	499	499	0
532	20241219	100800	8311640	499	499	499	499	0
533	20241219	100700	8311640	499	499	499	499	0
534	20241219	100600	8311640	499	499	499	499	2
535	20241219	100500	8310642	499	499	499	499	0
536	20241219	100400	8310642	499	499	499	499	0
537	20241219	100300	8310642	499	499	499	499	0
538	20241219	100200	8310642	499	499	499	499	6
539	20241219	100100	8307648	499	499	499	499	0
540	20241219	100000	8307648	499	499	499	499	0
541	20241219	095900	8307648	499	499	499	499	0
542	20241219	095800	8307648	499	499	499	499	0
543	20241219	095700	8307648	499	499	499	499	0
544	20241219	095600	8307648	499	499	499	499	0
545	20241219	095500	8307648	499	499	499	499	0
546	20241219	095400	8307648	499	499	499	499	0
547	20241219	095300	8307648	499	499	499	499	0
548	20241219	095200	8307648	499	499	499	499	0
549	20241219	095100	8307648	499	499	499	499	0
550	20241219	095000	8307648	499	499	499	499	0
551	20241219	094900	8307648	499	499	499	499	0
552	20241219	094800	8307648	499	499	499	499	0
553	20241219	094700	8307648	499	499	499	499	0
554	20241219	094600	8307648	499	499	499	499	19
555	20241219	094500	8298167	499	499	499	499	0
556	20241219	094400	8298167	499	499	499	499	2
557	20241219	094300	8297169	499	499	499	499	48
558	20241219	094200	8273217	499	499	499	499	3
559	20241219	094100	8271720	499	499	499	499	8
560	20241219	094000	8267728	495	495	495	495	0
561	20241219	093900	8267728	495	495	495	495	0
562	20241219	093800	8267728	495	495	495	495	0
563	20241219	093700	8267728	495	495	495	495	0
564	20241219	093600	8267728	495	495	495	495	0
565	20241219	093500	8267728	495	495	495	495	0
566	20241219	093400	8267728	495	495	495	495	0
567	20241219	093300	8267728	495	495	495	495	0
568	20241219	093200	8267728	495	495	495	495	0
569	20241219	093100	8267728	495	497	497	495	3000
570	20241219	093000	6782708	499	499	499	499	0
571	20241219	092900	6782708	499	499	499	499	0
572	20241219	092800	6782708	499	499	499	499	0
573	20241219	092700	6782708	499	499	499	499	0
574	20241219	092600	6782708	499	499	499	499	0
575	20241219	092500	6782708	499	499	499	499	0
576	20241219	092400	6782708	499	499	499	499	0
577	20241219	092300	6782708	499	499	499	499	0
578	20241219	092200	6782708	499	499	499	499	7
579	20241219	092100	6779215	499	499	499	499	0
580	20241219	092000	6779215	499	495	499	494	3197
581	20241219	091900	5198907	494	494	494	494	0
582	20241219	091800	5198907	494	494	494	494	0
583	20241219	091700	5198907	494	494	494	494	0
584	20241219	091600	5198907	494	494	494	494	0
585	20241219	091500	5198907	494	494	494	494	0
586	20241219	091400	5198907	494	494	494	494	0
587	20241219	091300	5198907	494	494	494	494	0
588	20241219	091200	5198907	494	494	494	494	0
589	20241219	091100	5198907	494	494	494	494	0
590	20241219	091000	5198907	494	494	494	494	0
591	20241219	090900	5198907	494	494	494	494	1
592	20241219	090800	5198413	494	494	494	494	0
593	20241219	090700	5198413	494	494	494	494	0
594	20241219	090600	5198413	494	494	494	494	0
595	20241219	090500	5198413	494	494	494	494	480
596	20241219	090400	4961293	494	494	494	494	0
597	20241219	090300	4961293	494	496	496	494	7000
598	20241219	090200	1497493	498	498	498	498	3000
599	20241219	090100	3493	499	499	499	499	0
600	20241219	090000	3493	499	499	499	499	7