KissMeData/008040/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	185100	254879823	975	975	975	975	4164
3	20241220	185000	254879823	975	975	975	975	0
4	20241220	184900	254879823	975	975	975	975	0
5	20241220	184800	254879823	975	975	975	975	0
6	20241220	184700	254879823	975	975	975	975	0
7	20241220	184600	254879823	975	975	975	975	0
8	20241220	184500	254879823	975	975	975	975	0
9	20241220	184400	254879823	975	975	975	975	0
10	20241220	184300	254879823	975	975	975	975	0
11	20241220	184200	254879823	975	975	975	975	0
12	20241220	184100	254879823	975	975	975	975	0
13	20241220	184000	254879823	975	975	975	975	0
14	20241220	183900	254879823	975	975	975	975	0
15	20241220	183800	254879823	975	975	975	975	0
16	20241220	183700	254879823	975	975	975	975	0
17	20241220	183600	254879823	975	975	975	975	0
18	20241220	183500	254879823	975	975	975	975	0
19	20241220	183400	254879823	975	975	975	975	0
20	20241220	183300	254879823	975	975	975	975	0
21	20241220	183200	254879823	975	975	975	975	0
22	20241220	183100	254879823	975	975	975	975	0
23	20241220	183000	254879823	975	975	975	975	0
24	20241220	182900	254879823	975	975	975	975	0
25	20241220	182800	254879823	975	975	975	975	0
26	20241220	182700	254879823	975	975	975	975	0
27	20241220	182600	254879823	975	975	975	975	0
28	20241220	182500	254879823	975	975	975	975	0
29	20241220	182400	254879823	975	975	975	975	0
30	20241220	182300	254879823	975	975	975	975	0
31	20241220	182200	254879823	975	975	975	975	0
32	20241220	182100	254879823	975	975	975	975	4164
33	20241220	182000	254879823	975	975	975	975	0
34	20241220	181900	254879823	975	975	975	975	0
35	20241220	181800	254879823	975	975	975	975	0
36	20241220	181700	254879823	975	975	975	975	0
37	20241220	181600	254879823	975	975	975	975	0
38	20241220	181500	254879823	975	975	975	975	0
39	20241220	181400	254879823	975	975	975	975	0
40	20241220	181300	254879823	975	975	975	975	0
41	20241220	181200	254879823	975	975	975	975	0
42	20241220	181100	254879823	975	975	975	975	0
43	20241220	181000	254879823	975	975	975	975	0
44	20241220	180900	254879823	975	975	975	975	0
45	20241220	180800	254879823	975	975	975	975	0
46	20241220	180700	254879823	975	975	975	975	0
47	20241220	180600	254879823	975	975	975	975	0
48	20241220	180500	254879823	975	975	975	975	0
49	20241220	180400	254879823	975	975	975	975	0
50	20241220	180300	254879823	975	975	975	975	0
51	20241220	180200	254879823	975	975	975	975	0
52	20241220	180100	254879823	975	975	975	975	0
53	20241220	180000	254879823	975	975	975	975	0
54	20241220	175900	254879823	975	975	975	975	0
55	20241220	175800	254879823	975	975	975	975	0
56	20241220	175700	254879823	975	975	975	975	0
57	20241220	175600	254879823	975	975	975	975	0
58	20241220	175500	254879823	975	975	975	975	0
59	20241220	175400	254879823	975	975	975	975	0
60	20241220	175300	254879823	975	975	975	975	0
61	20241220	175200	254879823	975	975	975	975	0
62	20241220	175100	254879823	975	975	975	975	4164
63	20241220	175000	254879823	975	975	975	975	0
64	20241220	174900	254879823	975	975	975	975	0
65	20241220	174800	254879823	975	975	975	975	0
66	20241220	174700	254879823	975	975	975	975	0
67	20241220	174600	254879823	975	975	975	975	0
68	20241220	174500	254879823	975	975	975	975	0
69	20241220	174400	254879823	975	975	975	975	0
70	20241220	174300	254879823	975	975	975	975	0
71	20241220	174200	254879823	975	975	975	975	0
72	20241220	174100	254879823	975	975	975	975	0
73	20241220	174000	254879823	975	975	975	975	0
74	20241220	173900	254879823	975	975	975	975	0
75	20241220	173800	254879823	975	975	975	975	0
76	20241220	173700	254879823	975	975	975	975	0
77	20241220	173600	254879823	975	975	975	975	0
78	20241220	173500	254879823	975	975	975	975	0
79	20241220	173400	254879823	975	975	975	975	0
80	20241220	173300	254879823	975	975	975	975	0
81	20241220	173200	254879823	975	975	975	975	0
82	20241220	173100	254879823	975	975	975	975	0
83	20241220	173000	254879823	975	975	975	975	0
84	20241220	172900	254879823	975	975	975	975	0
85	20241220	172800	254879823	975	975	975	975	0
86	20241220	172700	254879823	975	975	975	975	0
87	20241220	172600	254879823	975	975	975	975	0
88	20241220	172500	254879823	975	975	975	975	0
89	20241220	172400	254879823	975	975	975	975	0
90	20241220	172300	254879823	975	975	975	975	0
91	20241220	172200	254879823	975	975	975	975	0
92	20241220	172100	254879823	975	975	975	975	4164
93	20241220	172000	254879823	975	975	975	975	0
94	20241220	171900	254879823	975	975	975	975	0
95	20241220	171800	254879823	975	975	975	975	0
96	20241220	171700	254879823	975	975	975	975	0
97	20241220	171600	254879823	975	975	975	975	0
98	20241220	171500	254879823	975	975	975	975	0
99	20241220	171400	254879823	975	975	975	975	0
100	20241220	171300	254879823	975	975	975	975	0
101	20241220	171200	254879823	975	975	975	975	0
102	20241220	171100	254879823	975	975	975	975	0
103	20241220	171000	254879823	975	975	975	975	0
104	20241220	170900	254879823	975	975	975	975	0
105	20241220	170800	254879823	975	975	975	975	0
106	20241220	170700	254879823	975	975	975	975	0
107	20241220	170600	254879823	975	975	975	975	0
108	20241220	170500	254879823	975	975	975	975	0
109	20241220	170400	254879823	975	975	975	975	0
110	20241220	170300	254879823	975	975	975	975	0
111	20241220	170200	254879823	975	975	975	975	0
112	20241220	170100	254879823	975	975	975	975	0
113	20241220	170000	254879823	975	975	975	975	0
114	20241220	165900	254879823	975	975	975	975	0
115	20241220	165800	254879823	975	975	975	975	0
116	20241220	165700	254879823	975	975	975	975	0
117	20241220	165600	254879823	975	975	975	975	0
118	20241220	165500	254879823	975	975	975	975	0
119	20241220	165400	254879823	975	975	975	975	0
120	20241220	165300	254879823	975	975	975	975	0
121	20241220	165200	254879823	975	975	975	975	0
122	20241220	165100	254879823	975	975	975	975	4164
123	20241220	165000	254879823	975	975	975	975	0
124	20241220	164900	254879823	975	975	975	975	0
125	20241220	164800	254879823	975	975	975	975	0
126	20241220	164700	254879823	975	975	975	975	0
127	20241220	164600	254879823	975	975	975	975	0
128	20241220	164500	254879823	975	975	975	975	0
129	20241220	164400	254879823	975	975	975	975	0
130	20241220	164300	254879823	975	975	975	975	0
131	20241220	164200	254879823	975	975	975	975	0
132	20241220	164100	254879823	975	975	975	975	0
133	20241220	164000	254879823	975	975	975	975	0
134	20241220	163900	254879823	975	975	975	975	0
135	20241220	163800	254879823	975	975	975	975	0
136	20241220	163700	254879823	975	975	975	975	0
137	20241220	163600	254879823	975	975	975	975	0
138	20241220	163500	254879823	975	975	975	975	0
139	20241220	163400	254879823	975	975	975	975	0
140	20241220	163300	254879823	975	975	975	975	0
141	20241220	163200	254879823	975	975	975	975	0
142	20241220	163100	254879823	975	975	975	975	0
143	20241220	163000	254879823	975	975	975	975	0
144	20241220	162900	254879823	975	975	975	975	0
145	20241220	162800	254879823	975	975	975	975	0
146	20241220	162700	254879823	975	975	975	975	0
147	20241220	162600	254879823	975	975	975	975	0
148	20241220	162500	254879823	975	975	975	975	0
149	20241220	162400	254879823	975	975	975	975	0
150	20241220	162300	254879823	975	975	975	975	0
151	20241220	162200	254879823	975	975	975	975	0
152	20241220	162100	254879823	975	975	975	975	4164
153	20241220	162000	254879823	975	975	975	975	0
154	20241220	161900	254879823	975	975	975	975	0
155	20241220	161800	254879823	975	975	975	975	0
156	20241220	161700	254879823	975	975	975	975	0
157	20241220	161600	254879823	975	975	975	975	0
158	20241220	161500	254879823	975	975	975	975	0
159	20241220	161400	254879823	975	975	975	975	0
160	20241220	161300	254879823	975	975	975	975	0
161	20241220	161200	254879823	975	975	975	975	0
162	20241220	161100	254879823	975	975	975	975	0
163	20241220	161000	254879823	975	975	975	975	0
164	20241220	160900	254879823	975	975	975	975	0
165	20241220	160800	254879823	975	975	975	975	0
166	20241220	160700	254879823	975	975	975	975	0
167	20241220	160600	254879823	975	975	975	975	0
168	20241220	160500	254879823	975	975	975	975	0
169	20241220	160400	254879823	975	975	975	975	0
170	20241220	160300	254879823	975	975	975	975	0
171	20241220	160200	254879823	975	975	975	975	0
172	20241220	160100	254879823	975	975	975	975	0
173	20241220	160000	254879823	975	975	975	975	0
174	20241220	155900	254879823	975	975	975	975	0
175	20241220	155800	254879823	975	975	975	975	0
176	20241220	155700	254879823	975	975	975	975	0
177	20241220	155600	254879823	975	975	975	975	0
178	20241220	155500	254879823	975	975	975	975	0
179	20241220	155400	254879823	975	975	975	975	0
180	20241220	155300	254879823	975	975	975	975	0
181	20241220	155200	254879823	975	975	975	975	0
182	20241220	155100	254879823	975	975	975	975	4164
183	20241220	155000	254879823	975	975	975	975	0
184	20241220	154900	254879823	975	975	975	975	0
185	20241220	154800	254879823	975	975	975	975	0
186	20241220	154700	254879823	975	975	975	975	0
187	20241220	154600	254879823	975	975	975	975	0
188	20241220	154500	254879823	975	975	975	975	0
189	20241220	154400	254879823	975	975	975	975	0
190	20241220	154300	254879823	975	975	975	975	0
191	20241220	154200	254879823	975	975	975	975	0
192	20241220	154100	254879823	975	975	975	975	0
193	20241220	154000	254879823	975	975	975	975	0
194	20241220	153900	254879823	975	975	975	975	0
195	20241220	153800	254879823	975	975	975	975	0
196	20241220	153700	254879823	975	975	975	975	0
197	20241220	153600	254879823	975	975	975	975	0
198	20241220	153500	254879823	975	975	975	975	0
199	20241220	153400	254879823	975	975	975	975	0
200	20241220	153300	254879823	975	975	975	975	0
201	20241220	153200	254879823	975	975	975	975	0
202	20241220	153100	254879823	975	975	975	975	0
203	20241220	153000	254879823	975	975	975	975	4164
204	20241220	152900	250819923	972	972	972	972	0
205	20241220	152800	250819923	972	972	972	972	0
206	20241220	152700	250819923	972	972	972	972	0
207	20241220	152600	250819923	972	972	972	972	0
208	20241220	152500	250819923	972	972	972	972	0
209	20241220	152400	250819923	972	972	972	972	0
210	20241220	152300	250819923	972	972	972	972	0
211	20241220	152200	250819923	972	972	972	972	0
212	20241220	152100	250819923	972	972	972	972	0
213	20241220	152000	250819923	972	972	972	972	0
214	20241220	151900	250819923	972	971	972	971	1010
215	20241220	151800	249839212	972	972	972	972	98
216	20241220	151700	249743956	972	973	973	972	16
217	20241220	151600	249728389	975	975	975	975	0
218	20241220	151500	249728389	975	975	975	975	0
219	20241220	151400	249728389	975	975	975	975	1
220	20241220	151300	249727414	975	972	975	972	15
221	20241220	151200	249712819	971	972	972	971	2790
222	20241220	151100	247003664	974	974	974	974	0
223	20241220	151000	247003664	974	972	974	972	940
224	20241220	150900	246089980	971	971	971	971	0
225	20241220	150800	246089980	971	971	971	971	0
226	20241220	150700	246089980	971	971	971	971	0
227	20241220	150600	246089980	971	971	971	971	1000
228	20241220	150500	245118980	972	972	972	972	62
229	20241220	150400	245058716	972	972	972	972	179
230	20241220	150300	244884728	974	974	974	974	0
231	20241220	150200	244884728	974	974	974	974	0
232	20241220	150100	244884728	974	974	974	974	0
233	20241220	150000	244884728	974	974	974	974	0
234	20241220	145900	244884728	974	974	974	974	513
235	20241220	145800	244385066	973	973	973	973	293
236	20241220	145700	244099977	974	974	974	974	480
237	20241220	145600	243632457	974	974	974	974	0
238	20241220	145500	243632457	974	973	974	973	170
239	20241220	145400	243466907	974	974	974	974	1
240	20241220	145300	243465933	973	973	973	973	9
241	20241220	145200	243457176	973	973	973	973	0
242	20241220	145100	243457176	973	973	973	973	0
243	20241220	145000	243457176	973	975	975	973	332
244	20241220	144900	243133768	972	972	972	972	0
245	20241220	144800	243133768	972	972	972	972	0
246	20241220	144700	243133768	972	972	972	972	0
247	20241220	144600	243133768	972	972	972	972	0
248	20241220	144500	243133768	972	972	972	972	11
249	20241220	144400	243123076	971	971	971	971	0
250	20241220	144300	243123076	971	971	971	971	0
251	20241220	144200	243123076	971	972	972	971	1379
252	20241220	144100	241783945	975	975	975	975	0
253	20241220	144000	241783945	975	975	975	975	0
254	20241220	143900	241783945	975	975	975	975	0
255	20241220	143800	241783945	975	975	975	975	0
256	20241220	143700	241783945	975	975	975	975	0
257	20241220	143600	241783945	975	975	975	975	0
258	20241220	143500	241783945	975	975	975	975	0
259	20241220	143400	241783945	975	975	975	975	0
260	20241220	143300	241783945	975	975	975	975	0
261	20241220	143200	241783945	975	975	975	975	0
262	20241220	143100	241783945	975	975	975	975	0
263	20241220	143000	241783945	975	975	975	975	1
264	20241220	142900	241782970	975	975	975	975	31
265	20241220	142800	241752745	974	974	974	974	10
266	20241220	142700	241743005	972	972	972	972	0
267	20241220	142600	241743005	972	972	972	972	492
268	20241220	142500	241264781	972	972	972	972	8
269	20241220	142400	241257005	972	972	972	972	0
270	20241220	142300	241257005	972	972	972	972	3
271	20241220	142200	241254089	972	972	972	972	0
272	20241220	142100	241254089	972	972	972	972	0
273	20241220	142000	241254089	972	972	972	972	0
274	20241220	141900	241254089	972	972	972	972	40
275	20241220	141800	241215209	972	972	972	972	55
276	20241220	141700	241161749	972	972	972	972	0
277	20241220	141600	241161749	972	972	972	972	195
278	20241220	141500	240972209	972	972	972	972	0
279	20241220	141400	240972209	972	972	972	972	0
280	20241220	141300	240972209	972	972	972	972	0
281	20241220	141200	240972209	972	972	972	972	0
282	20241220	141100	240972209	972	972	972	972	110
283	20241220	141000	240865289	971	971	971	971	0
284	20241220	140900	240865289	971	971	971	971	0
285	20241220	140800	240865289	971	971	971	971	0
286	20241220	140700	240865289	971	971	971	971	0
287	20241220	140600	240865289	971	971	971	971	311
288	20241220	140500	240563308	971	971	971	971	7
289	20241220	140400	240556511	971	971	971	971	1
290	20241220	140300	240555540	971	971	971	971	381
291	20241220	140200	240185589	971	974	974	971	4503
292	20241220	140100	235813167	974	974	974	974	0
293	20241220	140000	235813167	974	974	974	974	0
294	20241220	135900	235813167	974	974	974	974	0
295	20241220	135800	235813167	974	974	974	974	2
296	20241220	135700	235811219	971	971	971	971	2229
297	20241220	135600	233646860	971	974	974	971	4204
298	20241220	135500	229561776	974	974	974	974	0
299	20241220	135400	229561776	974	974	974	974	0
300	20241220	135300	229561776	974	974	974	974	0
301	20241220	135200	229561776	974	974	974	974	0
302	20241220	135100	229561776	974	974	974	974	0
303	20241220	135000	229561776	974	974	974	974	0
304	20241220	134900	229561776	974	974	974	974	0
305	20241220	134800	229561776	974	974	974	974	0
306	20241220	134700	229561776	974	974	974	974	0
307	20241220	134600	229561776	974	974	974	974	100
308	20241220	134500	229464376	974	970	974	970	21
309	20241220	134400	229444002	970	971	971	970	2498
310	20241220	134300	227020941	976	970	976	970	6552
311	20241220	134200	220664439	971	972	972	971	2207
312	20241220	134100	218521251	972	972	972	972	0
313	20241220	134000	218521251	972	972	972	972	1
314	20241220	133900	218520279	973	973	973	973	100
315	20241220	133800	218422979	972	972	972	972	300
316	20241220	133700	218131379	972	972	972	972	0
317	20241220	133600	218131379	972	972	972	972	300
318	20241220	133500	217839779	971	971	971	971	0
319	20241220	133400	217839779	971	971	971	971	197
320	20241220	133300	217648492	971	972	972	971	1303
321	20241220	133200	216382779	971	971	971	971	700
322	20241220	133100	215703079	971	971	971	971	1300
323	20241220	133000	214440779	971	971	971	971	1300
324	20241220	132900	213178479	971	971	971	971	0
325	20241220	132800	213178479	971	971	971	971	0
326	20241220	132700	213178479	971	971	971	971	300
327	20241220	132600	212887179	973	973	973	973	0
328	20241220	132500	212887179	973	973	973	973	0
329	20241220	132400	212887179	973	973	973	973	2
330	20241220	132300	212885233	970	970	970	970	944
331	20241220	132200	211969553	973	973	973	973	0
332	20241220	132100	211969553	973	971	973	971	1868
333	20241220	132000	210151991	970	971	971	970	11176
334	20241220	131900	199302519	972	972	972	972	100
335	20241220	131800	199205319	972	972	972	972	250
336	20241220	131700	198962319	972	972	972	972	800
337	20241220	131600	198184719	971	971	971	971	3548
338	20241220	131500	194739611	971	971	971	971	650
339	20241220	131400	194108461	972	972	972	972	5
340	20241220	131300	194103601	972	972	972	972	793
341	20241220	131200	193332805	972	973	973	972	2000
342	20241220	131100	191388148	974	974	974	974	0
343	20241220	131000	191388148	974	974	974	974	4237
344	20241220	130900	187261310	975	975	975	975	5
345	20241220	130800	187256435	975	976	976	975	2650
346	20241220	130700	184672683	976	976	976	976	0
347	20241220	130600	184672683	976	976	976	976	126
348	20241220	130500	184549707	976	976	976	976	74
349	20241220	130400	184477483	975	975	975	975	859
350	20241220	130300	183639958	975	975	975	975	0
351	20241220	130200	183639958	975	975	975	975	0
352	20241220	130100	183639958	975	975	976	974	1467
353	20241220	130000	182209519	976	976	976	976	0
354	20241220	125900	182209519	976	976	976	976	0
355	20241220	125800	182209519	976	976	976	976	11
356	20241220	125700	182198783	975	976	976	975	379
357	20241220	125600	181829257	977	976	977	976	1530
358	20241220	125500	180334507	976	976	976	976	204
359	20241220	125400	180135403	976	976	976	976	1
360	20241220	125300	180134427	976	976	976	976	10
361	20241220	125200	180124667	975	975	975	975	0
362	20241220	125100	180124667	975	975	975	975	2
363	20241220	125000	180122717	975	975	975	975	2
364	20241220	124900	180120767	974	976	976	974	2663
365	20241220	124800	177524478	975	975	975	975	2350
366	20241220	124700	175233228	975	975	975	975	146
367	20241220	124600	175090878	975	975	975	975	5
368	20241220	124500	175086003	975	975	975	975	1
369	20241220	124400	175085028	975	975	975	975	0
370	20241220	124300	175085028	975	975	975	975	2
371	20241220	124200	175083078	975	975	975	975	13
372	20241220	124100	175070403	976	976	976	976	0
373	20241220	124000	175070403	976	976	976	976	0
374	20241220	123900	175070403	976	974	976	974	2
375	20241220	123800	175068453	971	971	971	971	0
376	20241220	123700	175068453	971	974	974	971	5241
377	20241220	123600	169975958	975	975	975	975	0
378	20241220	123500	169975958	975	975	975	975	0
379	20241220	123400	169975958	975	975	975	975	0
380	20241220	123300	169975958	975	975	975	975	0
381	20241220	123200	169975958	975	975	975	975	602
382	20241220	123100	169389008	976	976	976	976	0
383	20241220	123000	169389008	976	976	976	976	0
384	20241220	122900	169389008	976	976	976	976	114
385	20241220	122800	169277744	975	975	975	975	0
386	20241220	122700	169277744	975	975	975	975	1365
387	20241220	122600	167946869	976	977	977	976	17480
388	20241220	122500	150885060	978	978	978	978	0
389	20241220	122400	150885060	978	979	979	978	57
390	20241220	122300	150829313	980	980	980	980	0
391	20241220	122200	150829313	980	980	980	980	0
392	20241220	122100	150829313	980	980	980	980	0
393	20241220	122000	150829313	980	980	980	980	1
394	20241220	121900	150828333	980	980	980	980	0
395	20241220	121800	150828333	980	980	980	980	0
396	20241220	121700	150828333	980	980	980	980	0
397	20241220	121600	150828333	980	980	980	980	0
398	20241220	121500	150828333	980	980	980	980	1
399	20241220	121400	150827353	978	978	978	978	81
400	20241220	121300	150748135	978	978	978	978	500
401	20241220	121200	150259135	978	978	978	978	0
402	20241220	121100	150259135	978	978	978	978	0
403	20241220	121000	150259135	978	978	978	978	0
404	20241220	120900	150259135	978	977	978	977	15
405	20241220	120800	150244475	977	978	978	977	102
406	20241220	120700	150144820	979	977	979	977	4
407	20241220	120600	150140910	979	976	979	976	4
408	20241220	120500	150137003	977	977	977	977	12
409	20241220	120400	150125279	979	979	979	979	0
410	20241220	120300	150125279	979	977	979	977	101
411	20241220	120200	150026600	979	979	979	979	0
412	20241220	120100	150026600	979	979	979	977	674
413	20241220	120000	149367991	978	978	978	978	28
414	20241220	115900	149340607	979	979	979	979	0
415	20241220	115800	149340607	979	979	979	979	0
416	20241220	115700	149340607	979	979	979	979	115
417	20241220	115600	149228022	979	979	979	979	0
418	20241220	115500	149228022	979	979	979	979	0
419	20241220	115400	149228022	979	979	979	979	0
420	20241220	115300	149228022	979	979	979	979	0
421	20241220	115200	149228022	979	979	979	979	0
422	20241220	115100	149228022	979	979	979	979	0
423	20241220	115000	149228022	979	979	979	979	0
424	20241220	114900	149228022	979	979	979	979	0
425	20241220	114800	149228022	979	979	979	979	0
426	20241220	114700	149228022	979	979	979	979	109
427	20241220	114600	149121311	979	979	979	979	0
428	20241220	114500	149121311	979	977	979	976	216
429	20241220	114400	148910490	976	978	978	976	600
430	20241220	114300	148323834	979	979	979	979	10
431	20241220	114200	148314044	979	979	979	979	0
432	20241220	114100	148314044	979	978	979	977	1192
433	20241220	114000	147149455	978	978	978	978	18
434	20241220	113900	147131851	978	979	979	978	26
435	20241220	113800	147106400	978	979	979	978	88
436	20241220	113700	147020302	978	978	978	978	3
437	20241220	113600	147017368	978	978	978	978	1
438	20241220	113500	147016390	978	979	979	978	19359
439	20241220	113400	128083272	979	979	979	979	10
440	20241220	113300	128073482	978	979	979	978	3266
441	20241220	113200	124877326	980	980	980	980	19
442	20241220	113100	124858706	980	980	980	980	0
443	20241220	113000	124858706	980	980	980	980	1
444	20241220	112900	124857726	980	980	980	980	0
445	20241220	112800	124857726	980	980	980	980	0
446	20241220	112700	124857726	980	980	980	980	0
447	20241220	112600	124857726	980	980	980	980	0
448	20241220	112500	124857726	980	982	983	980	232
449	20241220	112400	124630359	980	980	980	980	0
450	20241220	112300	124630359	980	980	980	980	0
451	20241220	112200	124630359	980	980	980	980	1
452	20241220	112100	124629379	982	982	982	982	2
453	20241220	112000	124627415	979	979	979	979	0
454	20241220	111900	124627415	979	979	979	979	0
455	20241220	111800	124627415	979	981	982	979	130
456	20241220	111700	124499992	983	983	983	983	0
457	20241220	111600	124499992	983	983	983	983	0
458	20241220	111500	124499992	983	983	983	983	0
459	20241220	111400	124499992	983	983	983	983	0
460	20241220	111300	124499992	983	983	983	983	2
461	20241220	111200	124498026	981	981	981	981	500
462	20241220	111100	124007526	983	983	983	983	0
463	20241220	111000	124007526	983	983	983	983	1
464	20241220	110900	124006543	980	980	980	980	13
465	20241220	110800	123993803	983	983	983	983	0
466	20241220	110700	123993803	983	983	983	983	0
467	20241220	110600	123993803	983	979	983	979	5
468	20241220	110500	123988904	979	979	979	979	0
469	20241220	110400	123988904	979	979	979	979	0
470	20241220	110300	123988904	979	979	979	979	0
471	20241220	110200	123988904	979	979	979	979	0
472	20241220	110100	123988904	979	979	979	979	1796
473	20241220	110000	122230620	979	979	979	979	350
474	20241220	105900	121887970	979	979	979	979	1846
475	20241220	105800	120080736	980	980	980	980	112
476	20241220	105700	119970976	980	980	980	980	146
477	20241220	105600	119827896	980	980	980	980	5
478	20241220	105500	119822996	983	983	983	983	2
479	20241220	105400	119821030	980	983	983	978	125
480	20241220	105300	119698558	978	979	979	978	4528
481	20241220	105200	115270094	983	983	983	983	0
482	20241220	105100	115270094	983	983	983	983	0
483	20241220	105000	115270094	983	983	983	983	0
484	20241220	104900	115270094	983	981	983	979	3054
485	20241220	104800	112277397	980	980	980	980	0
486	20241220	104700	112277397	980	981	981	980	14948
487	20241220	104600	97628351	980	983	983	980	9568
488	20241220	104500	88242611	985	985	985	985	0
489	20241220	104400	88242611	985	985	985	985	5
490	20241220	104300	88237686	987	987	987	987	0
491	20241220	104200	88237686	987	982	987	982	2059
492	20241220	104100	86205620	984	985	985	984	2569
493	20241220	104000	83675173	985	985	985	985	0
494	20241220	103900	83675173	985	981	985	981	19
495	20241220	103800	83656527	982	982	982	982	24
496	20241220	103700	83632959	982	982	982	982	0
497	20241220	103600	83632959	982	982	982	982	0
498	20241220	103500	83632959	982	982	982	982	0
499	20241220	103400	83632959	982	982	982	982	147
500	20241220	103300	83488605	985	982	985	982	299
501	20241220	103200	83194984	982	982	982	982	1
502	20241220	103100	83194002	982	982	982	982	1
503	20241220	103000	83193020	982	982	982	982	3
504	20241220	102900	83190074	985	985	985	985	0
505	20241220	102800	83190074	985	985	985	985	0
506	20241220	102700	83190074	985	982	985	982	3
507	20241220	102600	83187125	982	982	982	982	50
508	20241220	102500	83138025	986	986	986	986	100
509	20241220	102400	83039425	986	986	986	986	1
510	20241220	102300	83038439	981	981	981	981	900
511	20241220	102200	82155539	986	986	986	986	0
512	20241220	102100	82155539	986	986	986	986	1
513	20241220	102000	82154553	982	982	982	982	4215
514	20241220	101900	78015423	986	986	986	986	1
515	20241220	101800	78014437	987	987	987	987	0
516	20241220	101700	78014437	987	983	987	983	3119
517	20241220	101600	74948196	987	987	987	987	0
518	20241220	101500	74948196	987	987	987	987	0
519	20241220	101400	74948196	987	987	987	987	3
520	20241220	101300	74945235	987	987	987	987	0
521	20241220	101200	74945235	987	987	987	987	0
522	20241220	101100	74945235	987	987	987	987	0
523	20241220	101000	74945235	987	987	987	987	0
524	20241220	100900	74945235	987	987	987	987	0
525	20241220	100800	74945235	987	987	987	987	0
526	20241220	100700	74945235	987	984	987	983	225
527	20241220	100600	74723852	983	984	984	983	1600
528	20241220	100500	73150214	987	987	987	987	0
529	20241220	100400	73150214	987	987	987	987	1
530	20241220	100300	73149227	987	987	987	987	0
531	20241220	100200	73149227	987	987	987	987	0
532	20241220	100100	73149227	987	987	987	987	100
533	20241220	100000	73050527	987	987	987	987	0
534	20241220	095900	73050527	987	987	987	987	0
535	20241220	095800	73050527	987	987	987	987	2
536	20241220	095700	73048553	984	984	984	984	17
537	20241220	095600	73031825	983	983	983	983	1800
538	20241220	095500	71262425	987	987	987	987	2
539	20241220	095400	71260451	983	983	983	983	1
540	20241220	095300	71259468	987	987	987	987	0
541	20241220	095200	71259468	987	983	987	983	568
542	20241220	095100	70701116	987	985	987	984	2138
543	20241220	095000	68595302	988	988	988	988	0
544	20241220	094900	68595302	988	988	988	988	5
545	20241220	094800	68590362	988	988	988	988	2
546	20241220	094700	68588386	985	985	985	985	0
547	20241220	094600	68588386	985	985	985	985	0
548	20241220	094500	68588386	985	985	985	985	0
549	20241220	094400	68588386	985	985	985	985	10
550	20241220	094300	68578536	988	988	988	988	0
551	20241220	094200	68578536	988	988	988	987	271
552	20241220	094100	68311052	987	985	987	985	810
553	20241220	094000	67511770	987	987	987	987	0
554	20241220	093900	67511770	987	987	987	987	1
555	20241220	093800	67510783	987	987	987	987	104
556	20241220	093700	67408135	982	983	983	982	1000
557	20241220	093600	66425714	986	986	986	986	0
558	20241220	093500	66425714	986	986	986	986	501
559	20241220	093400	65931728	983	983	985	983	72
560	20241220	093300	65860912	983	985	985	983	135
561	20241220	093200	65728103	985	985	985	985	1
562	20241220	093100	65727118	985	985	985	983	113
563	20241220	093000	65616017	984	984	984	984	1
564	20241220	092900	65615033	985	985	985	985	2
565	20241220	092800	65613063	983	985	985	983	3
566	20241220	092700	65610111	985	985	985	985	2093
567	20241220	092600	63548506	986	981	986	980	5346
568	20241220	092500	58309065	985	985	985	985	1000
569	20241220	092400	57324065	986	986	986	986	2
570	20241220	092300	57322093	982	983	983	982	3032
571	20241220	092200	54342208	983	983	983	983	7400
572	20241220	092100	47068008	983	983	983	983	0
573	20241220	092000	47068008	983	985	985	983	10264
574	20241220	091900	36974161	985	985	985	985	3
575	20241220	091800	36971206	985	984	985	984	133
576	20241220	091700	36840326	984	984	984	984	2541
577	20241220	091600	34339982	984	985	985	984	201
578	20241220	091500	34142197	985	985	985	985	708
579	20241220	091400	33444817	985	985	985	985	2890
580	20241220	091300	30598167	984	985	985	984	10720
581	20241220	091200	20048669	985	985	985	985	0
582	20241220	091100	20048669	985	985	988	985	4194
583	20241220	091000	15917561	986	985	986	985	181
584	20241220	090900	15739266	985	987	987	985	4311
585	20241220	090800	11484350	990	987	990	987	3501
586	20241220	090700	8028860	987	987	987	987	0
587	20241220	090600	8028860	987	988	988	987	2006
588	20241220	090500	6048787	988	995	995	988	136
589	20241220	090400	5914329	996	996	996	996	0
590	20241220	090300	5914329	996	996	996	995	641
591	20241220	090200	5275972	995	995	995	995	261
592	20241220	090100	5016277	999	999	999	999	57
593	20241220	090000	4959334	982	1000	1000	982	5032