KissMeData/008290/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185100	22342702	465	465	465	465	224
3	20241210	185000	22342702	465	465	465	465	0
4	20241210	184900	22342702	465	465	465	465	0
5	20241210	184800	22342702	465	465	465	465	0
6	20241210	184700	22342702	465	465	465	465	0
7	20241210	184600	22342702	465	465	465	465	0
8	20241210	184500	22342702	465	465	465	465	0
9	20241210	184400	22342702	465	465	465	465	0
10	20241210	184300	22342702	465	465	465	465	0
11	20241210	184200	22342702	465	465	465	465	0
12	20241210	184100	22342702	465	465	465	465	0
13	20241210	184000	22342702	465	465	465	465	0
14	20241210	183900	22342702	465	465	465	465	0
15	20241210	183800	22342702	465	465	465	465	0
16	20241210	183700	22342702	465	465	465	465	0
17	20241210	183600	22342702	465	465	465	465	0
18	20241210	183500	22342702	465	465	465	465	0
19	20241210	183400	22342702	465	465	465	465	0
20	20241210	183300	22342702	465	465	465	465	0
21	20241210	183200	22342702	465	465	465	465	0
22	20241210	183100	22342702	465	465	465	465	0
23	20241210	183000	22342702	465	465	465	465	0
24	20241210	182900	22342702	465	465	465	465	0
25	20241210	182800	22342702	465	465	465	465	0
26	20241210	182700	22342702	465	465	465	465	0
27	20241210	182600	22342702	465	465	465	465	0
28	20241210	182500	22342702	465	465	465	465	0
29	20241210	182400	22342702	465	465	465	465	0
30	20241210	182300	22342702	465	465	465	465	0
31	20241210	182200	22342702	465	465	465	465	0
32	20241210	182100	22342702	465	465	465	465	224
33	20241210	182000	22342702	465	465	465	465	0
34	20241210	181900	22342702	465	465	465	465	0
35	20241210	181800	22342702	465	465	465	465	0
36	20241210	181700	22342702	465	465	465	465	0
37	20241210	181600	22342702	465	465	465	465	0
38	20241210	181500	22342702	465	465	465	465	0
39	20241210	181400	22342702	465	465	465	465	0
40	20241210	181300	22342702	465	465	465	465	0
41	20241210	181200	22342702	465	465	465	465	0
42	20241210	181100	22342702	465	465	465	465	0
43	20241210	181000	22342702	465	465	465	465	0
44	20241210	180900	22342702	465	465	465	465	0
45	20241210	180800	22342702	465	465	465	465	0
46	20241210	180700	22342702	465	465	465	465	0
47	20241210	180600	22342702	465	465	465	465	0
48	20241210	180500	22342702	465	465	465	465	0
49	20241210	180400	22342702	465	465	465	465	0
50	20241210	180300	22342702	465	465	465	465	0
51	20241210	180200	22342702	465	465	465	465	0
52	20241210	180100	22342702	465	465	465	465	0
53	20241210	180000	22342702	465	465	465	465	0
54	20241210	175900	22342702	465	465	465	465	0
55	20241210	175800	22342702	465	465	465	465	0
56	20241210	175700	22342702	465	465	465	465	0
57	20241210	175600	22342702	465	465	465	465	0
58	20241210	175500	22342702	465	465	465	465	0
59	20241210	175400	22342702	465	465	465	465	0
60	20241210	175300	22342702	465	465	465	465	0
61	20241210	175200	22342702	465	465	465	465	0
62	20241210	175100	22342702	465	465	465	465	224
63	20241210	175000	22342702	465	465	465	465	0
64	20241210	174900	22342702	465	465	465	465	0
65	20241210	174800	22342702	465	465	465	465	0
66	20241210	174700	22342702	465	465	465	465	0
67	20241210	174600	22342702	465	465	465	465	0
68	20241210	174500	22342702	465	465	465	465	0
69	20241210	174400	22342702	465	465	465	465	0
70	20241210	174300	22342702	465	465	465	465	0
71	20241210	174200	22342702	465	465	465	465	0
72	20241210	174100	22342702	465	465	465	465	0
73	20241210	174000	22342702	465	465	465	465	0
74	20241210	173900	22342702	465	465	465	465	0
75	20241210	173800	22342702	465	465	465	465	0
76	20241210	173700	22342702	465	465	465	465	0
77	20241210	173600	22342702	465	465	465	465	0
78	20241210	173500	22342702	465	465	465	465	0
79	20241210	173400	22342702	465	465	465	465	0
80	20241210	173300	22342702	465	465	465	465	0
81	20241210	173200	22342702	465	465	465	465	0
82	20241210	173100	22342702	465	465	465	465	0
83	20241210	173000	22342702	465	465	465	465	0
84	20241210	172900	22342702	465	465	465	465	0
85	20241210	172800	22342702	465	465	465	465	0
86	20241210	172700	22342702	465	465	465	465	0
87	20241210	172600	22342702	465	465	465	465	0
88	20241210	172500	22342702	465	465	465	465	0
89	20241210	172400	22342702	465	465	465	465	0
90	20241210	172300	22342702	465	465	465	465	0
91	20241210	172200	22342702	465	465	465	465	0
92	20241210	172100	22342702	465	465	465	465	224
93	20241210	172000	22342702	465	465	465	465	0
94	20241210	171900	22342702	465	465	465	465	0
95	20241210	171800	22342702	465	465	465	465	0
96	20241210	171700	22342702	465	465	465	465	0
97	20241210	171600	22342702	465	465	465	465	0
98	20241210	171500	22342702	465	465	465	465	0
99	20241210	171400	22342702	465	465	465	465	0
100	20241210	171300	22342702	465	465	465	465	0
101	20241210	171200	22342702	465	465	465	465	0
102	20241210	171100	22342702	465	465	465	465	0
103	20241210	171000	22342702	465	465	465	465	0
104	20241210	170900	22342702	465	465	465	465	0
105	20241210	170800	22342702	465	465	465	465	0
106	20241210	170700	22342702	465	465	465	465	0
107	20241210	170600	22342702	465	465	465	465	0
108	20241210	170500	22342702	465	465	465	465	0
109	20241210	170400	22342702	465	465	465	465	0
110	20241210	170300	22342702	465	465	465	465	0
111	20241210	170200	22342702	465	465	465	465	0
112	20241210	170100	22342702	465	465	465	465	0
113	20241210	170000	22342702	465	465	465	465	0
114	20241210	165900	22342702	465	465	465	465	0
115	20241210	165800	22342702	465	465	465	465	0
116	20241210	165700	22342702	465	465	465	465	0
117	20241210	165600	22342702	465	465	465	465	0
118	20241210	165500	22342702	465	465	465	465	0
119	20241210	165400	22342702	465	465	465	465	0
120	20241210	165300	22342702	465	465	465	465	0
121	20241210	165200	22342702	465	465	465	465	0
122	20241210	165100	22342702	465	465	465	465	224
123	20241210	165000	22342702	465	465	465	465	0
124	20241210	164900	22342702	465	465	465	465	0
125	20241210	164800	22342702	465	465	465	465	0
126	20241210	164700	22342702	465	465	465	465	0
127	20241210	164600	22342702	465	465	465	465	0
128	20241210	164500	22342702	465	465	465	465	0
129	20241210	164400	22342702	465	465	465	465	0
130	20241210	164300	22342702	465	465	465	465	0
131	20241210	164200	22342702	465	465	465	465	0
132	20241210	164100	22342702	465	465	465	465	0
133	20241210	164000	22342702	465	465	465	465	0
134	20241210	163900	22342702	465	465	465	465	0
135	20241210	163800	22342702	465	465	465	465	0
136	20241210	163700	22342702	465	465	465	465	0
137	20241210	163600	22342702	465	465	465	465	0
138	20241210	163500	22342702	465	465	465	465	0
139	20241210	163400	22342702	465	465	465	465	0
140	20241210	163300	22342702	465	465	465	465	0
141	20241210	163200	22342702	465	465	465	465	0
142	20241210	163100	22342702	465	465	465	465	0
143	20241210	163000	22342702	465	465	465	465	0
144	20241210	162900	22342702	465	465	465	465	0
145	20241210	162800	22342702	465	465	465	465	0
146	20241210	162700	22342702	465	465	465	465	0
147	20241210	162600	22342702	465	465	465	465	0
148	20241210	162500	22342702	465	465	465	465	0
149	20241210	162400	22342702	465	465	465	465	0
150	20241210	162300	22342702	465	465	465	465	0
151	20241210	162200	22342702	465	465	465	465	0
152	20241210	162100	22342702	465	465	465	465	224
153	20241210	162000	22342702	465	465	465	465	0
154	20241210	161900	22342702	465	465	465	465	0
155	20241210	161800	22342702	465	465	465	465	0
156	20241210	161700	22342702	465	465	465	465	0
157	20241210	161600	22342702	465	465	465	465	0
158	20241210	161500	22342702	465	465	465	465	0
159	20241210	161400	22342702	465	465	465	465	0
160	20241210	161300	22342702	465	465	465	465	0
161	20241210	161200	22342702	465	465	465	465	0
162	20241210	161100	22342702	465	465	465	465	0
163	20241210	161000	22342702	465	465	465	465	0
164	20241210	160900	22342702	465	465	465	465	0
165	20241210	160800	22342702	465	465	465	465	0
166	20241210	160700	22342702	465	465	465	465	0
167	20241210	160600	22342702	465	465	465	465	0
168	20241210	160500	22342702	465	465	465	465	0
169	20241210	160400	22342702	465	465	465	465	0
170	20241210	160300	22342702	465	465	465	465	0
171	20241210	160200	22342702	465	465	465	465	0
172	20241210	160100	22342702	465	465	465	465	0
173	20241210	160000	22342702	465	465	465	465	0
174	20241210	155900	22342702	465	465	465	465	0
175	20241210	155800	22342702	465	465	465	465	0
176	20241210	155700	22342702	465	465	465	465	0
177	20241210	155600	22342702	465	465	465	465	0
178	20241210	155500	22342702	465	465	465	465	0
179	20241210	155400	22342702	465	465	465	465	0
180	20241210	155300	22342702	465	465	465	465	0
181	20241210	155200	22342702	465	465	465	465	0
182	20241210	155100	22342702	465	465	465	465	224
183	20241210	155000	22342702	465	465	465	465	0
184	20241210	154900	22342702	465	465	465	465	0
185	20241210	154800	22342702	465	465	465	465	0
186	20241210	154700	22342702	465	465	465	465	0
187	20241210	154600	22342702	465	465	465	465	0
188	20241210	154500	22342702	465	465	465	465	0
189	20241210	154400	22342702	465	465	465	465	0
190	20241210	154300	22342702	465	465	465	465	0
191	20241210	154200	22342702	465	465	465	465	0
192	20241210	154100	22342702	465	465	465	465	0
193	20241210	154000	22342702	465	465	465	465	0
194	20241210	153900	22342702	465	465	465	465	0
195	20241210	153800	22342702	465	465	465	465	0
196	20241210	153700	22342702	465	465	465	465	0
197	20241210	153600	22342702	465	465	465	465	0
198	20241210	153500	22342702	465	465	465	465	0
199	20241210	153400	22342702	465	465	465	465	0
200	20241210	153300	22342702	465	465	465	465	0
201	20241210	153200	22342702	465	465	465	465	0
202	20241210	153100	22342702	465	465	465	465	0
203	20241210	153000	22342702	465	465	465	465	224
204	20241210	152900	22238542	466	466	466	466	0
205	20241210	152800	22238542	466	466	466	466	0
206	20241210	152700	22238542	466	466	466	466	0
207	20241210	152600	22238542	466	466	466	466	0
208	20241210	152500	22238542	466	466	466	466	0
209	20241210	152400	22238542	466	466	466	466	0
210	20241210	152300	22238542	466	466	466	466	0
211	20241210	152200	22238542	466	466	466	466	0
212	20241210	152100	22238542	466	466	466	466	0
213	20241210	152000	22238542	466	466	466	466	0
214	20241210	151900	22238542	466	466	466	466	0
215	20241210	151800	22238542	466	464	466	464	2000
216	20241210	151700	21307793	464	464	464	464	0
217	20241210	151600	21307793	464	464	464	464	0
218	20241210	151500	21307793	464	464	464	464	2
219	20241210	151400	21306865	460	460	460	460	12
220	20241210	151300	21301345	464	464	464	464	0
221	20241210	151200	21301345	464	464	464	464	0
222	20241210	151100	21301345	464	464	464	464	0
223	20241210	151000	21301345	464	464	464	464	0
224	20241210	150900	21301345	464	464	464	464	0
225	20241210	150800	21301345	464	464	464	464	0
226	20241210	150700	21301345	464	464	464	464	0
227	20241210	150600	21301345	464	464	464	464	0
228	20241210	150500	21301345	464	464	464	464	0
229	20241210	150400	21301345	464	464	464	464	0
230	20241210	150300	21301345	464	464	464	464	0
231	20241210	150200	21301345	464	464	464	464	0
232	20241210	150100	21301345	464	464	464	464	0
233	20241210	150000	21301345	464	464	464	464	0
234	20241210	145900	21301345	464	464	464	464	0
235	20241210	145800	21301345	464	464	464	464	2
236	20241210	145700	21300417	461	461	461	461	5000
237	20241210	145600	18995417	464	464	464	464	0
238	20241210	145500	18995417	464	464	464	464	0
239	20241210	145400	18995417	464	461	464	461	5001
240	20241210	145300	16689953	461	461	461	461	0
241	20241210	145200	16689953	461	461	461	461	0
242	20241210	145100	16689953	461	461	461	461	0
243	20241210	145000	16689953	461	461	461	461	0
244	20241210	144900	16689953	461	461	461	461	0
245	20241210	144800	16689953	461	461	461	461	0
246	20241210	144700	16689953	461	461	461	461	0
247	20241210	144600	16689953	461	461	461	461	0
248	20241210	144500	16689953	461	461	461	461	0
249	20241210	144400	16689953	461	461	461	461	0
250	20241210	144300	16689953	461	461	461	461	0
251	20241210	144200	16689953	461	461	461	460	124
252	20241210	144100	16632823	464	464	464	464	0
253	20241210	144000	16632823	464	464	464	464	0
254	20241210	143900	16632823	464	464	464	464	0
255	20241210	143800	16632823	464	464	464	464	0
256	20241210	143700	16632823	464	464	464	464	0
257	20241210	143600	16632823	464	464	464	464	0
258	20241210	143500	16632823	464	464	464	464	0
259	20241210	143400	16632823	464	464	464	464	0
260	20241210	143300	16632823	464	464	464	464	5
261	20241210	143200	16630503	464	464	464	464	0
262	20241210	143100	16630503	464	464	464	464	0
263	20241210	143000	16630503	464	464	464	464	0
264	20241210	142900	16630503	464	464	464	464	3
265	20241210	142800	16629111	465	465	465	465	0
266	20241210	142700	16629111	465	465	465	465	0
267	20241210	142600	16629111	465	465	465	465	0
268	20241210	142500	16629111	465	462	465	462	45
269	20241210	142400	16608318	462	462	462	462	0
270	20241210	142300	16608318	462	462	462	462	0
271	20241210	142200	16608318	462	462	462	462	0
272	20241210	142100	16608318	462	462	462	462	0
273	20241210	142000	16608318	462	462	462	462	0
274	20241210	141900	16608318	462	462	462	462	0
275	20241210	141800	16608318	462	462	462	462	0
276	20241210	141700	16608318	462	462	462	462	0
277	20241210	141600	16608318	462	462	462	462	0
278	20241210	141500	16608318	462	462	462	462	0
279	20241210	141400	16608318	462	462	462	462	0
280	20241210	141300	16608318	462	462	462	462	0
281	20241210	141200	16608318	462	462	462	462	0
282	20241210	141100	16608318	462	462	462	462	0
283	20241210	141000	16608318	462	462	462	462	0
284	20241210	140900	16608318	462	462	462	462	0
285	20241210	140800	16608318	462	462	462	462	0
286	20241210	140700	16608318	462	462	462	462	0
287	20241210	140600	16608318	462	462	462	462	0
288	20241210	140500	16608318	462	462	462	462	0
289	20241210	140400	16608318	462	462	462	462	0
290	20241210	140300	16608318	462	462	462	462	0
291	20241210	140200	16608318	462	462	462	462	0
292	20241210	140100	16608318	462	462	462	462	138
293	20241210	140000	16544562	465	465	465	465	0
294	20241210	135900	16544562	465	465	465	465	0
295	20241210	135800	16544562	465	465	465	465	0
296	20241210	135700	16544562	465	465	465	465	0
297	20241210	135600	16544562	465	465	465	465	1
298	20241210	135500	16544097	465	465	465	465	0
299	20241210	135400	16544097	465	465	465	465	24
300	20241210	135300	16532937	464	464	464	464	0
301	20241210	135200	16532937	464	464	464	464	0
302	20241210	135100	16532937	464	464	464	464	0
303	20241210	135000	16532937	464	464	464	464	0
304	20241210	134900	16532937	464	464	464	464	0
305	20241210	134800	16532937	464	464	464	464	0
306	20241210	134700	16532937	464	464	464	464	0
307	20241210	134600	16532937	464	464	464	464	0
308	20241210	134500	16532937	464	464	464	464	492
309	20241210	134400	16304649	465	465	465	465	0
310	20241210	134300	16304649	465	465	465	465	0
311	20241210	134200	16304649	465	465	465	465	0
312	20241210	134100	16304649	465	465	465	465	0
313	20241210	134000	16304649	465	465	465	465	0
314	20241210	133900	16304649	465	465	465	465	0
315	20241210	133800	16304649	465	458	465	458	583
316	20241210	133700	16036739	458	458	458	458	147
317	20241210	133600	15969413	463	463	463	463	2
318	20241210	133500	15968487	460	460	460	460	0
319	20241210	133400	15968487	460	460	460	460	0
320	20241210	133300	15968487	460	460	460	460	0
321	20241210	133200	15968487	460	460	460	460	0
322	20241210	133100	15968487	460	460	460	460	0
323	20241210	133000	15968487	460	460	460	460	0
324	20241210	132900	15968487	460	460	460	460	0
325	20241210	132800	15968487	460	460	460	460	0
326	20241210	132700	15968487	460	460	460	460	72
327	20241210	132600	15935367	460	460	460	460	252
328	20241210	132500	15819447	465	465	465	465	0
329	20241210	132400	15819447	465	465	465	465	0
330	20241210	132300	15819447	465	465	465	465	0
331	20241210	132200	15819447	465	465	465	465	0
332	20241210	132100	15819447	465	465	465	465	0
333	20241210	132000	15819447	465	465	465	465	0
334	20241210	131900	15819447	465	465	465	465	0
335	20241210	131800	15819447	465	465	465	465	0
336	20241210	131700	15819447	465	465	465	465	0
337	20241210	131600	15819447	465	465	465	465	0
338	20241210	131500	15819447	465	465	465	465	3
339	20241210	131400	15818052	465	465	465	465	0
340	20241210	131300	15818052	465	465	465	465	0
341	20241210	131200	15818052	465	465	465	465	0
342	20241210	131100	15818052	465	465	465	465	0
343	20241210	131000	15818052	465	465	465	465	0
344	20241210	130900	15818052	465	465	465	465	0
345	20241210	130800	15818052	465	465	465	465	0
346	20241210	130700	15818052	465	465	465	465	0
347	20241210	130600	15818052	465	465	465	465	0
348	20241210	130500	15818052	465	465	465	465	0
349	20241210	130400	15818052	465	465	465	465	0
350	20241210	130300	15818052	465	465	465	465	0
351	20241210	130200	15818052	465	465	465	465	0
352	20241210	130100	15818052	465	465	465	465	0
353	20241210	130000	15818052	465	462	465	462	2
354	20241210	125900	15817125	460	460	460	460	50
355	20241210	125800	15794125	460	460	460	460	0
356	20241210	125700	15794125	460	460	460	460	0
357	20241210	125600	15794125	460	460	460	460	0
358	20241210	125500	15794125	460	460	460	460	0
359	20241210	125400	15794125	460	460	460	460	0
360	20241210	125300	15794125	460	460	460	460	0
361	20241210	125200	15794125	460	460	460	460	90
362	20241210	125100	15752725	460	460	460	460	0
363	20241210	125000	15752725	460	460	460	460	0
364	20241210	124900	15752725	460	460	460	460	7
365	20241210	124800	15749505	457	457	457	457	0
366	20241210	124700	15749505	457	457	457	457	0
367	20241210	124600	15749505	457	457	457	457	0
368	20241210	124500	15749505	457	457	457	457	50
369	20241210	124400	15726655	457	457	457	457	444
370	20241210	124300	15523747	456	456	456	456	42
371	20241210	124200	15504595	456	456	456	456	0
372	20241210	124100	15504595	456	456	456	456	0
373	20241210	124000	15504595	456	456	456	456	0
374	20241210	123900	15504595	456	456	456	456	0
375	20241210	123800	15504595	456	456	456	456	0
376	20241210	123700	15504595	456	456	456	456	0
377	20241210	123600	15504595	456	456	456	456	0
378	20241210	123500	15504595	456	456	456	456	0
379	20241210	123400	15504595	456	456	456	456	0
380	20241210	123300	15504595	456	456	456	456	0
381	20241210	123200	15504595	456	456	456	456	0
382	20241210	123100	15504595	456	456	456	456	0
383	20241210	123000	15504595	456	456	456	456	83
384	20241210	122900	15466747	456	456	456	456	0
385	20241210	122800	15466747	456	456	456	456	0
386	20241210	122700	15466747	456	456	456	456	4
387	20241210	122600	15464923	457	457	457	457	0
388	20241210	122500	15464923	457	457	457	457	0
389	20241210	122400	15464923	457	457	457	457	0
390	20241210	122300	15464923	457	457	457	457	0
391	20241210	122200	15464923	457	457	457	457	18
392	20241210	122100	15456697	456	456	456	456	0
393	20241210	122000	15456697	456	456	456	456	0
394	20241210	121900	15456697	456	456	456	456	0
395	20241210	121800	15456697	456	456	456	456	0
396	20241210	121700	15456697	456	456	456	456	0
397	20241210	121600	15456697	456	456	456	456	0
398	20241210	121500	15456697	456	456	456	456	0
399	20241210	121400	15456697	456	456	456	456	0
400	20241210	121300	15456697	456	456	456	456	24
401	20241210	121200	15445753	457	457	457	457	0
402	20241210	121100	15445753	457	457	457	457	0
403	20241210	121000	15445753	457	457	457	457	0
404	20241210	120900	15445753	457	457	457	457	0
405	20241210	120800	15445753	457	457	457	457	0
406	20241210	120700	15445753	457	457	457	457	300
407	20241210	120600	15308653	459	459	459	459	0
408	20241210	120500	15308653	459	459	459	459	1
409	20241210	120400	15308194	457	457	457	457	0
410	20241210	120300	15308194	457	457	457	457	0
411	20241210	120200	15308194	457	457	457	457	0
412	20241210	120100	15308194	457	457	457	457	0
413	20241210	120000	15308194	457	457	457	457	0
414	20241210	115900	15308194	457	457	457	457	100
415	20241210	115800	15262494	455	455	455	455	0
416	20241210	115700	15262494	455	455	455	455	0
417	20241210	115600	15262494	455	455	455	455	0
418	20241210	115500	15262494	455	455	455	455	0
419	20241210	115400	15262494	455	455	455	455	0
420	20241210	115300	15262494	455	455	455	455	0
421	20241210	115200	15262494	455	455	455	455	0
422	20241210	115100	15262494	455	455	455	455	0
423	20241210	115000	15262494	455	455	455	455	0
424	20241210	114900	15262494	455	455	455	455	0
425	20241210	114800	15262494	455	455	455	455	0
426	20241210	114700	15262494	455	455	455	455	0
427	20241210	114600	15262494	455	455	455	455	0
428	20241210	114500	15262494	455	455	455	455	300
429	20241210	114400	15125994	455	455	455	455	0
430	20241210	114300	15125994	455	455	455	455	1
431	20241210	114200	15125539	455	455	455	455	0
432	20241210	114100	15125539	455	455	455	455	0
433	20241210	114000	15125539	455	455	455	455	0
434	20241210	113900	15125539	455	455	455	455	0
435	20241210	113800	15125539	455	455	455	455	0
436	20241210	113700	15125539	455	455	455	455	0
437	20241210	113600	15125539	455	457	457	455	35
438	20241210	113500	15109548	459	459	459	459	137
439	20241210	113400	15046665	459	459	459	459	0
440	20241210	113300	15046665	459	459	459	459	0
441	20241210	113200	15046665	459	459	459	459	0
442	20241210	113100	15046665	459	459	459	459	43
443	20241210	113000	15026928	459	459	459	459	0
444	20241210	112900	15026928	459	459	459	459	0
445	20241210	112800	15026928	459	459	459	459	0
446	20241210	112700	15026928	459	459	459	459	0
447	20241210	112600	15026928	459	459	459	459	0
448	20241210	112500	15026928	459	459	459	459	282
449	20241210	112400	14897490	459	459	459	459	0
450	20241210	112300	14897490	459	459	459	459	0
451	20241210	112200	14897490	459	459	459	459	0
452	20241210	112100	14897490	459	459	459	459	0
453	20241210	112000	14897490	459	459	459	459	0
454	20241210	111900	14897490	459	459	459	459	0
455	20241210	111800	14897490	459	459	459	459	0
456	20241210	111700	14897490	459	459	459	459	0
457	20241210	111600	14897490	459	459	459	459	0
458	20241210	111500	14897490	459	459	459	459	0
459	20241210	111400	14897490	459	459	459	459	0
460	20241210	111300	14897490	459	459	459	459	0
461	20241210	111200	14897490	459	459	459	459	0
462	20241210	111100	14897490	459	459	459	459	0
463	20241210	111000	14897490	459	459	459	459	5
464	20241210	110900	14895195	457	457	457	457	0
465	20241210	110800	14895195	457	457	457	457	0
466	20241210	110700	14895195	457	457	457	457	0
467	20241210	110600	14895195	457	457	457	457	0
468	20241210	110500	14895195	457	457	457	457	0
469	20241210	110400	14895195	457	457	457	457	0
470	20241210	110300	14895195	457	457	457	457	0
471	20241210	110200	14895195	457	457	457	457	0
472	20241210	110100	14895195	457	457	457	457	0
473	20241210	110000	14895195	457	457	457	457	0
474	20241210	105900	14895195	457	457	457	457	0
475	20241210	105800	14895195	457	457	457	457	0
476	20241210	105700	14895195	457	457	457	457	0
477	20241210	105600	14895195	457	457	457	457	0
478	20241210	105500	14895195	457	457	457	457	21
479	20241210	105400	14885598	460	455	460	455	315
480	20241210	105300	14742263	455	457	457	455	154
481	20241210	105200	14672141	460	460	460	460	0
482	20241210	105100	14672141	460	460	460	460	0
483	20241210	105000	14672141	460	460	460	460	3
484	20241210	104900	14670761	460	460	460	460	0
485	20241210	104800	14670761	460	460	460	460	0
486	20241210	104700	14670761	460	460	460	460	0
487	20241210	104600	14670761	460	460	460	460	0
488	20241210	104500	14670761	460	460	460	460	0
489	20241210	104400	14670761	460	460	460	460	0
490	20241210	104300	14670761	460	460	460	460	0
491	20241210	104200	14670761	460	460	460	460	0
492	20241210	104100	14670761	460	460	460	460	1
493	20241210	104000	14670301	453	453	453	453	0
494	20241210	103900	14670301	453	453	453	453	0
495	20241210	103800	14670301	453	453	453	453	0
496	20241210	103700	14670301	453	454	454	453	37
497	20241210	103600	14653520	460	460	460	460	0
498	20241210	103500	14653520	460	460	460	460	0
499	20241210	103400	14653520	460	460	460	460	100
500	20241210	103300	14607520	461	461	461	461	0
501	20241210	103200	14607520	461	461	461	461	0
502	20241210	103100	14607520	461	461	461	461	0
503	20241210	103000	14607520	461	461	461	461	0
504	20241210	102900	14607520	461	461	461	461	0
505	20241210	102800	14607520	461	461	461	461	0
506	20241210	102700	14607520	461	461	461	461	0
507	20241210	102600	14607520	461	456	461	456	500
508	20241210	102500	14377688	453	453	453	453	0
509	20241210	102400	14377688	453	453	453	453	0
510	20241210	102300	14377688	453	453	453	453	1
511	20241210	102200	14377235	453	453	453	453	0
512	20241210	102100	14377235	453	453	453	453	12
513	20241210	102000	14371799	453	453	453	453	446
514	20241210	101900	14169761	446	446	446	446	0
515	20241210	101800	14169761	446	450	450	446	3000
516	20241210	101700	12825136	459	459	459	459	0
517	20241210	101600	12825136	459	459	459	459	0
518	20241210	101500	12825136	459	459	459	459	1000
519	20241210	101400	12366136	459	459	459	459	0
520	20241210	101300	12366136	459	459	459	459	300
521	20241210	101200	12228436	459	459	459	459	0
522	20241210	101100	12228436	459	459	459	459	0
523	20241210	101000	12228436	459	459	459	459	0
524	20241210	100900	12228436	459	459	459	459	0
525	20241210	100800	12228436	459	459	459	459	0
526	20241210	100700	12228436	459	459	459	459	0
527	20241210	100600	12228436	459	459	459	459	0
528	20241210	100500	12228436	459	459	459	459	0
529	20241210	100400	12228436	459	459	459	459	1
530	20241210	100300	12227977	449	449	449	449	0
531	20241210	100200	12227977	449	451	451	449	6000
532	20241210	100100	9525586	467	467	467	467	0
533	20241210	100000	9525586	467	467	467	467	0
534	20241210	095900	9525586	467	467	467	467	0
535	20241210	095800	9525586	467	467	467	467	0
536	20241210	095700	9525586	467	467	467	467	0
537	20241210	095600	9525586	467	467	467	467	0
538	20241210	095500	9525586	467	467	467	467	0
539	20241210	095400	9525586	467	466	467	466	3000
540	20241210	095300	8126043	467	467	467	467	0
541	20241210	095200	8126043	467	467	467	467	0
542	20241210	095100	8126043	467	467	467	467	0
543	20241210	095000	8126043	467	467	467	467	0
544	20241210	094900	8126043	467	467	467	467	0
545	20241210	094800	8126043	467	467	467	467	0
546	20241210	094700	8126043	467	466	467	466	1038
547	20241210	094600	7641344	449	454	467	449	9047
548	20241210	094500	3421685	454	454	454	454	0
549	20241210	094400	3421685	454	454	454	454	0
550	20241210	094300	3421685	454	454	454	454	1
551	20241210	094200	3421231	454	454	454	454	5
552	20241210	094100	3418961	447	447	447	447	566
553	20241210	094000	3165959	454	454	454	454	0
554	20241210	093900	3165959	454	454	454	454	0
555	20241210	093800	3165959	454	454	454	454	0
556	20241210	093700	3165959	454	454	454	454	1
557	20241210	093600	3165505	448	448	448	448	0
558	20241210	093500	3165505	448	448	448	448	0
559	20241210	093400	3165505	448	448	448	448	708
560	20241210	093300	2848321	448	448	448	448	210
561	20241210	093200	2754241	447	447	447	447	0
562	20241210	093100	2754241	447	447	447	447	0
563	20241210	093000	2754241	447	447	447	447	0
564	20241210	092900	2754241	447	447	447	447	0
565	20241210	092800	2754241	447	447	447	447	0
566	20241210	092700	2754241	447	447	447	447	0
567	20241210	092600	2754241	447	447	447	447	0
568	20241210	092500	2754241	447	447	447	447	0
569	20241210	092400	2754241	447	447	447	447	0
570	20241210	092300	2754241	447	447	447	447	0
571	20241210	092200	2754241	447	447	447	447	0
572	20241210	092100	2754241	447	447	447	447	0
573	20241210	092000	2754241	447	447	447	447	1176
574	20241210	091900	2228569	446	446	446	446	0
575	20241210	091800	2228569	446	446	446	446	0
576	20241210	091700	2228569	446	446	446	446	0
577	20241210	091600	2228569	446	446	446	446	0
578	20241210	091500	2228569	446	446	446	446	0
579	20241210	091400	2228569	446	446	446	446	0
580	20241210	091300	2228569	446	446	446	446	0
581	20241210	091200	2228569	446	446	446	446	0
582	20241210	091100	2228569	446	446	446	446	0
583	20241210	091000	2228569	446	446	446	446	0
584	20241210	090900	2228569	446	446	446	446	0
585	20241210	090800	2228569	446	446	446	446	162
586	20241210	090700	2156317	448	448	448	448	0
587	20241210	090600	2156317	448	447	448	447	446
588	20241210	090500	1956700	448	448	448	448	0
589	20241210	090400	1956700	448	448	448	448	12
590	20241210	090300	1951324	448	438	448	438	3466
591	20241210	090200	422042	425	425	425	425	0
592	20241210	090100	422042	425	425	425	425	0
593	20241210	090000	422042	425	450	450	425	963