KissMeData/001020/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183200	28129338	858	858	858	858	879
3	20241212	183100	28129338	858	858	858	858	0
4	20241212	183000	28129338	858	858	858	858	0
5	20241212	182900	28129338	858	858	858	858	0
6	20241212	182800	28129338	858	858	858	858	0
7	20241212	182700	28129338	858	858	858	858	0
8	20241212	182600	28129338	858	858	858	858	0
9	20241212	182500	28129338	858	858	858	858	0
10	20241212	182400	28129338	858	858	858	858	0
11	20241212	182300	28129338	858	858	858	858	0
12	20241212	182200	28129338	858	858	858	858	0
13	20241212	182100	28129338	858	858	858	858	0
14	20241212	182000	28129338	858	858	858	858	0
15	20241212	181900	28129338	858	858	858	858	0
16	20241212	181800	28129338	858	858	858	858	0
17	20241212	181700	28129338	858	858	858	858	0
18	20241212	181600	28129338	858	858	858	858	0
19	20241212	181500	28129338	858	858	858	858	0
20	20241212	181400	28129338	858	858	858	858	0
21	20241212	181300	28129338	858	858	858	858	0
22	20241212	181200	28129338	858	858	858	858	0
23	20241212	181100	28129338	858	858	858	858	0
24	20241212	181000	28129338	858	858	858	858	0
25	20241212	180900	28129338	858	858	858	858	0
26	20241212	180800	28129338	858	858	858	858	0
27	20241212	180700	28129338	858	858	858	858	0
28	20241212	180600	28129338	858	858	858	858	0
29	20241212	180500	28129338	858	858	858	858	0
30	20241212	180400	28129338	858	858	858	858	0
31	20241212	180300	28129338	858	858	858	858	0
32	20241212	180200	28129338	858	858	858	858	879
33	20241212	180100	28129338	858	858	858	858	0
34	20241212	180000	28129338	858	858	858	858	0
35	20241212	175900	28129338	858	858	858	858	0
36	20241212	175800	28129338	858	858	858	858	0
37	20241212	175700	28129338	858	858	858	858	0
38	20241212	175600	28129338	858	858	858	858	0
39	20241212	175500	28129338	858	858	858	858	0
40	20241212	175400	28129338	858	858	858	858	0
41	20241212	175300	28129338	858	858	858	858	0
42	20241212	175200	28129338	858	858	858	858	0
43	20241212	175100	28129338	858	858	858	858	0
44	20241212	175000	28129338	858	858	858	858	0
45	20241212	174900	28129338	858	858	858	858	0
46	20241212	174800	28129338	858	858	858	858	0
47	20241212	174700	28129338	858	858	858	858	0
48	20241212	174600	28129338	858	858	858	858	0
49	20241212	174500	28129338	858	858	858	858	0
50	20241212	174400	28129338	858	858	858	858	0
51	20241212	174300	28129338	858	858	858	858	0
52	20241212	174200	28129338	858	858	858	858	0
53	20241212	174100	28129338	858	858	858	858	0
54	20241212	174000	28129338	858	858	858	858	0
55	20241212	173900	28129338	858	858	858	858	0
56	20241212	173800	28129338	858	858	858	858	0
57	20241212	173700	28129338	858	858	858	858	0
58	20241212	173600	28129338	858	858	858	858	0
59	20241212	173500	28129338	858	858	858	858	0
60	20241212	173400	28129338	858	858	858	858	0
61	20241212	173300	28129338	858	858	858	858	0
62	20241212	173200	28129338	858	858	858	858	879
63	20241212	173100	28129338	858	858	858	858	0
64	20241212	173000	28129338	858	858	858	858	0
65	20241212	172900	28129338	858	858	858	858	0
66	20241212	172800	28129338	858	858	858	858	0
67	20241212	172700	28129338	858	858	858	858	0
68	20241212	172600	28129338	858	858	858	858	0
69	20241212	172500	28129338	858	858	858	858	0
70	20241212	172400	28129338	858	858	858	858	0
71	20241212	172300	28129338	858	858	858	858	0
72	20241212	172200	28129338	858	858	858	858	0
73	20241212	172100	28129338	858	858	858	858	0
74	20241212	172000	28129338	858	858	858	858	0
75	20241212	171900	28129338	858	858	858	858	0
76	20241212	171800	28129338	858	858	858	858	0
77	20241212	171700	28129338	858	858	858	858	0
78	20241212	171600	28129338	858	858	858	858	0
79	20241212	171500	28129338	858	858	858	858	0
80	20241212	171400	28129338	858	858	858	858	0
81	20241212	171300	28129338	858	858	858	858	0
82	20241212	171200	28129338	858	858	858	858	0
83	20241212	171100	28129338	858	858	858	858	0
84	20241212	171000	28129338	858	858	858	858	0
85	20241212	170900	28129338	858	858	858	858	0
86	20241212	170800	28129338	858	858	858	858	0
87	20241212	170700	28129338	858	858	858	858	0
88	20241212	170600	28129338	858	858	858	858	0
89	20241212	170500	28129338	858	858	858	858	0
90	20241212	170400	28129338	858	858	858	858	0
91	20241212	170300	28129338	858	858	858	858	0
92	20241212	170200	28129338	858	858	858	858	879
93	20241212	170100	28129338	858	858	858	858	0
94	20241212	170000	28129338	858	858	858	858	0
95	20241212	165900	28129338	858	858	858	858	0
96	20241212	165800	28129338	858	858	858	858	0
97	20241212	165700	28129338	858	858	858	858	0
98	20241212	165600	28129338	858	858	858	858	0
99	20241212	165500	28129338	858	858	858	858	0
100	20241212	165400	28129338	858	858	858	858	0
101	20241212	165300	28129338	858	858	858	858	0
102	20241212	165200	28129338	858	858	858	858	0
103	20241212	165100	28129338	858	858	858	858	0
104	20241212	165000	28129338	858	858	858	858	0
105	20241212	164900	28129338	858	858	858	858	0
106	20241212	164800	28129338	858	858	858	858	0
107	20241212	164700	28129338	858	858	858	858	0
108	20241212	164600	28129338	858	858	858	858	0
109	20241212	164500	28129338	858	858	858	858	0
110	20241212	164400	28129338	858	858	858	858	0
111	20241212	164300	28129338	858	858	858	858	0
112	20241212	164200	28129338	858	858	858	858	0
113	20241212	164100	28129338	858	858	858	858	0
114	20241212	164000	28129338	858	858	858	858	0
115	20241212	163900	28129338	858	858	858	858	0
116	20241212	163800	28129338	858	858	858	858	0
117	20241212	163700	28129338	858	858	858	858	0
118	20241212	163600	28129338	858	858	858	858	0
119	20241212	163500	28129338	858	858	858	858	0
120	20241212	163400	28129338	858	858	858	858	0
121	20241212	163300	28129338	858	858	858	858	0
122	20241212	163200	28129338	858	858	858	858	879
123	20241212	163100	28129338	858	858	858	858	0
124	20241212	163000	28129338	858	858	858	858	0
125	20241212	162900	28129338	858	858	858	858	0
126	20241212	162800	28129338	858	858	858	858	0
127	20241212	162700	28129338	858	858	858	858	0
128	20241212	162600	28129338	858	858	858	858	0
129	20241212	162500	28129338	858	858	858	858	0
130	20241212	162400	28129338	858	858	858	858	0
131	20241212	162300	28129338	858	858	858	858	0
132	20241212	162200	28129338	858	858	858	858	0
133	20241212	162100	28129338	858	858	858	858	0
134	20241212	162000	28129338	858	858	858	858	0
135	20241212	161900	28129338	858	858	858	858	0
136	20241212	161800	28129338	858	858	858	858	0
137	20241212	161700	28129338	858	858	858	858	0
138	20241212	161600	28129338	858	858	858	858	0
139	20241212	161500	28129338	858	858	858	858	0
140	20241212	161400	28129338	858	858	858	858	0
141	20241212	161300	28129338	858	858	858	858	0
142	20241212	161200	28129338	858	858	858	858	0
143	20241212	161100	28129338	858	858	858	858	0
144	20241212	161000	28129338	858	858	858	858	0
145	20241212	160900	28129338	858	858	858	858	0
146	20241212	160800	28129338	858	858	858	858	0
147	20241212	160700	28129338	858	858	858	858	0
148	20241212	160600	28129338	858	858	858	858	0
149	20241212	160500	28129338	858	858	858	858	0
150	20241212	160400	28129338	858	858	858	858	0
151	20241212	160300	28129338	858	858	858	858	0
152	20241212	160200	28129338	858	858	858	858	879
153	20241212	160100	28129338	858	858	858	858	0
154	20241212	160000	28129338	858	858	858	858	0
155	20241212	155900	28129338	858	858	858	858	0
156	20241212	155800	28129338	858	858	858	858	0
157	20241212	155700	28129338	858	858	858	858	0
158	20241212	155600	28129338	858	858	858	858	0
159	20241212	155500	28129338	858	858	858	858	0
160	20241212	155400	28129338	858	858	858	858	0
161	20241212	155300	28129338	858	858	858	858	0
162	20241212	155200	28129338	858	858	858	858	0
163	20241212	155100	28129338	858	858	858	858	0
164	20241212	155000	28129338	858	858	858	858	0
165	20241212	154900	28129338	858	858	858	858	0
166	20241212	154800	28129338	858	858	858	858	0
167	20241212	154700	28129338	858	858	858	858	0
168	20241212	154600	28129338	858	858	858	858	0
169	20241212	154500	28129338	858	858	858	858	0
170	20241212	154400	28129338	858	858	858	858	0
171	20241212	154300	28129338	858	858	858	858	0
172	20241212	154200	28129338	858	858	858	858	0
173	20241212	154100	28129338	858	858	858	858	0
174	20241212	154000	28129338	858	858	858	858	0
175	20241212	153900	28129338	858	858	858	858	0
176	20241212	153800	28129338	858	858	858	858	0
177	20241212	153700	28129338	858	858	858	858	0
178	20241212	153600	28129338	858	858	858	858	0
179	20241212	153500	28129338	858	858	858	858	0
180	20241212	153400	28129338	858	858	858	858	0
181	20241212	153300	28129338	858	858	858	858	0
182	20241212	153200	28129338	858	858	858	858	879
183	20241212	153100	28129338	858	858	858	858	0
184	20241212	153000	28129338	858	858	858	858	879
185	20241212	152900	27375156	863	863	863	863	0
186	20241212	152800	27375156	863	863	863	863	0
187	20241212	152700	27375156	863	863	863	863	0
188	20241212	152600	27375156	863	863	863	863	0
189	20241212	152500	27375156	863	863	863	863	0
190	20241212	152400	27375156	863	863	863	863	0
191	20241212	152300	27375156	863	863	863	863	0
192	20241212	152200	27375156	863	863	863	863	0
193	20241212	152100	27375156	863	863	863	863	0
194	20241212	152000	27375156	863	863	863	863	0
195	20241212	151900	27375156	863	863	863	863	0
196	20241212	151800	27375156	863	863	863	863	0
197	20241212	151700	27375156	863	863	863	863	0
198	20241212	151600	27375156	863	863	863	863	2
199	20241212	151500	27373430	858	858	858	858	0
200	20241212	151400	27373430	858	858	858	858	0
201	20241212	151300	27373430	858	858	858	858	0
202	20241212	151200	27373430	858	858	858	858	0
203	20241212	151100	27373430	858	858	858	858	0
204	20241212	151000	27373430	858	858	858	858	0
205	20241212	150900	27373430	858	858	858	858	1107
206	20241212	150800	26423624	858	858	858	858	0
207	20241212	150700	26423624	858	858	858	858	21
208	20241212	150600	26405606	858	858	858	858	104
209	20241212	150500	26316374	858	864	864	858	1006
210	20241212	150400	25452206	864	864	864	864	0
211	20241212	150300	25452206	864	864	864	864	0
212	20241212	150200	25452206	864	864	864	864	1
213	20241212	150100	25451342	863	863	863	863	0
214	20241212	150000	25451342	863	863	863	863	0
215	20241212	145900	25451342	863	863	863	863	1
216	20241212	145800	25450479	864	864	864	864	0
217	20241212	145700	25450479	864	864	864	864	0
218	20241212	145600	25450479	864	864	864	864	8
219	20241212	145500	25443567	864	864	864	864	0
220	20241212	145400	25443567	864	864	864	864	1
221	20241212	145300	25442703	865	865	865	865	0
222	20241212	145200	25442703	865	865	865	865	0
223	20241212	145100	25442703	865	865	865	865	8
224	20241212	145000	25435783	865	865	865	865	0
225	20241212	144900	25435783	865	865	865	865	0
226	20241212	144800	25435783	865	865	865	865	0
227	20241212	144700	25435783	865	865	865	865	0
228	20241212	144600	25435783	865	865	865	865	8
229	20241212	144500	25428863	865	865	865	865	0
230	20241212	144400	25428863	865	865	865	865	0
231	20241212	144300	25428863	865	865	865	865	0
232	20241212	144200	25428863	865	865	865	865	0
233	20241212	144100	25428863	865	865	865	865	8
234	20241212	144000	25421943	865	865	865	865	0
235	20241212	143900	25421943	865	865	865	865	0
236	20241212	143800	25421943	865	865	865	865	0
237	20241212	143700	25421943	865	865	865	865	0
238	20241212	143600	25421943	865	865	865	865	8
239	20241212	143500	25415023	865	865	865	865	0
240	20241212	143400	25415023	865	865	865	865	0
241	20241212	143300	25415023	865	865	865	865	0
242	20241212	143200	25415023	865	865	865	865	0
243	20241212	143100	25415023	865	865	865	865	9
244	20241212	143000	25407238	865	865	865	865	0
245	20241212	142900	25407238	865	865	865	865	21
246	20241212	142800	25389073	865	865	865	865	0
247	20241212	142700	25389073	865	865	865	865	0
248	20241212	142600	25389073	865	865	865	865	8
249	20241212	142500	25382153	865	865	865	865	0
250	20241212	142400	25382153	865	865	865	865	0
251	20241212	142300	25382153	865	865	865	865	36
252	20241212	142200	25351013	865	865	865	865	1
253	20241212	142100	25350148	865	865	865	865	0
254	20241212	142000	25350148	865	865	865	865	0
255	20241212	141900	25350148	865	865	865	865	0
256	20241212	141800	25350148	865	865	865	865	0
257	20241212	141700	25350148	865	865	865	865	0
258	20241212	141600	25350148	865	865	865	865	0
259	20241212	141500	25350148	865	865	865	865	0
260	20241212	141400	25350148	865	865	865	865	1
261	20241212	141300	25349283	865	864	865	864	1000
262	20241212	141200	24484783	863	863	863	863	0
263	20241212	141100	24484783	863	863	863	863	3059
264	20241212	141000	21844866	864	864	864	864	0
265	20241212	140900	21844866	864	864	864	864	0
266	20241212	140800	21844866	864	864	864	864	1
267	20241212	140700	21844002	860	860	860	860	0
268	20241212	140600	21844002	860	860	860	860	0
269	20241212	140500	21844002	860	860	860	860	0
270	20241212	140400	21844002	860	860	860	860	1004
271	20241212	140300	20980562	860	860	860	860	312
272	20241212	140200	20712242	860	860	860	860	0
273	20241212	140100	20712242	860	860	860	860	1
274	20241212	140000	20711382	859	860	860	859	780
275	20241212	135900	20041352	860	861	861	860	1673
276	20241212	135800	18602502	861	861	861	861	0
277	20241212	135700	18602502	861	861	861	861	0
278	20241212	135600	18602502	861	861	861	861	0
279	20241212	135500	18602502	861	861	861	861	41
280	20241212	135400	18567201	861	861	861	861	0
281	20241212	135300	18567201	861	861	861	861	0
282	20241212	135200	18567201	861	861	861	861	0
283	20241212	135100	18567201	861	861	861	861	0
284	20241212	135000	18567201	861	861	861	861	0
285	20241212	134900	18567201	861	861	861	861	100
286	20241212	134800	18481101	861	861	861	861	0
287	20241212	134700	18481101	861	861	861	861	0
288	20241212	134600	18481101	861	863	863	860	5393
289	20241212	134500	13840692	866	866	866	866	0
290	20241212	134400	13840692	866	866	866	866	0
291	20241212	134300	13840692	866	866	866	866	0
292	20241212	134200	13840692	866	866	866	866	0
293	20241212	134100	13840692	866	866	866	866	1
294	20241212	134000	13839826	866	866	866	866	0
295	20241212	133900	13839826	866	866	866	866	0
296	20241212	133800	13839826	866	866	866	866	0
297	20241212	133700	13839826	866	866	866	866	0
298	20241212	133600	13839826	866	866	866	866	0
299	20241212	133500	13839826	866	866	866	866	0
300	20241212	133400	13839826	866	866	866	866	0
301	20241212	133300	13839826	866	866	866	866	0
302	20241212	133200	13839826	866	866	866	866	0
303	20241212	133100	13839826	866	866	866	866	0
304	20241212	133000	13839826	866	866	866	866	0
305	20241212	132900	13839826	866	866	866	866	0
306	20241212	132800	13839826	866	866	866	866	0
307	20241212	132700	13839826	866	866	866	866	0
308	20241212	132600	13839826	866	866	866	866	0
309	20241212	132500	13839826	866	866	866	866	0
310	20241212	132400	13839826	866	866	866	866	0
311	20241212	132300	13839826	866	866	866	866	0
312	20241212	132200	13839826	866	866	866	866	0
313	20241212	132100	13839826	866	866	866	866	0
314	20241212	132000	13839826	866	866	866	866	0
315	20241212	131900	13839826	866	866	866	866	0
316	20241212	131800	13839826	866	866	866	866	0
317	20241212	131700	13839826	866	866	866	866	0
318	20241212	131600	13839826	866	866	866	866	0
319	20241212	131500	13839826	866	866	866	866	0
320	20241212	131400	13839826	866	866	866	866	0
321	20241212	131300	13839826	866	866	866	866	0
322	20241212	131200	13839826	866	866	866	866	0
323	20241212	131100	13839826	866	866	866	866	0
324	20241212	131000	13839826	866	866	866	866	0
325	20241212	130900	13839826	866	866	866	866	0
326	20241212	130800	13839826	866	866	866	866	0
327	20241212	130700	13839826	866	866	866	866	0
328	20241212	130600	13839826	866	866	866	866	0
329	20241212	130500	13839826	866	866	866	866	0
330	20241212	130400	13839826	866	866	866	866	0
331	20241212	130300	13839826	866	866	866	866	0
332	20241212	130200	13839826	866	866	866	866	1
333	20241212	130100	13838960	862	862	862	862	0
334	20241212	130000	13838960	862	862	862	862	0
335	20241212	125900	13838960	862	862	862	862	0
336	20241212	125800	13838960	862	862	862	862	0
337	20241212	125700	13838960	862	862	862	862	0
338	20241212	125600	13838960	862	862	862	862	0
339	20241212	125500	13838960	862	862	862	862	0
340	20241212	125400	13838960	862	862	862	862	0
341	20241212	125300	13838960	862	862	862	862	0
342	20241212	125200	13838960	862	862	862	862	0
343	20241212	125100	13838960	862	862	862	862	0
344	20241212	125000	13838960	862	862	862	862	0
345	20241212	124900	13838960	862	862	862	862	0
346	20241212	124800	13838960	862	862	862	862	0
347	20241212	124700	13838960	862	862	862	862	0
348	20241212	124600	13838960	862	862	862	862	0
349	20241212	124500	13838960	862	862	862	862	0
350	20241212	124400	13838960	862	862	862	862	0
351	20241212	124300	13838960	862	862	862	862	0
352	20241212	124200	13838960	862	862	862	862	0
353	20241212	124100	13838960	862	862	862	862	0
354	20241212	124000	13838960	862	863	863	862	234
355	20241212	123900	13637251	866	866	866	866	0
356	20241212	123800	13637251	866	866	866	866	0
357	20241212	123700	13637251	866	866	866	866	0
358	20241212	123600	13637251	866	866	866	866	0
359	20241212	123500	13637251	866	866	866	866	0
360	20241212	123400	13637251	866	866	866	866	0
361	20241212	123300	13637251	866	866	866	866	0
362	20241212	123200	13637251	866	866	866	866	1
363	20241212	123100	13636385	864	864	864	864	0
364	20241212	123000	13636385	864	864	864	864	0
365	20241212	122900	13636385	864	864	864	864	0
366	20241212	122800	13636385	864	864	864	864	31
367	20241212	122700	13609601	864	864	864	864	0
368	20241212	122600	13609601	864	864	864	864	0
369	20241212	122500	13609601	864	864	864	864	0
370	20241212	122400	13609601	864	864	864	864	0
371	20241212	122300	13609601	864	864	864	864	0
372	20241212	122200	13609601	864	864	864	864	0
373	20241212	122100	13609601	864	864	864	864	0
374	20241212	122000	13609601	864	864	864	864	0
375	20241212	121900	13609601	864	864	864	864	0
376	20241212	121800	13609601	864	864	864	864	0
377	20241212	121700	13609601	864	864	864	864	0
378	20241212	121600	13609601	864	864	864	864	0
379	20241212	121500	13609601	864	864	864	864	0
380	20241212	121400	13609601	864	864	866	864	5
381	20241212	121300	13605277	864	864	864	864	0
382	20241212	121200	13605277	864	865	865	864	2
383	20241212	121100	13603548	865	865	865	865	1
384	20241212	121000	13602683	866	866	866	866	2
385	20241212	120900	13600951	867	867	867	867	0
386	20241212	120800	13600951	867	867	867	867	1
387	20241212	120700	13600084	865	867	867	865	9
388	20241212	120600	13592284	867	867	867	867	0
389	20241212	120500	13592284	867	867	867	867	0
390	20241212	120400	13592284	867	867	867	867	0
391	20241212	120300	13592284	867	867	867	867	0
392	20241212	120200	13592284	867	867	867	867	0
393	20241212	120100	13592284	867	867	867	867	1
394	20241212	120000	13591417	866	866	866	866	0
395	20241212	115900	13591417	866	866	866	866	0
396	20241212	115800	13591417	866	866	866	866	0
397	20241212	115700	13591417	866	868	868	866	3
398	20241212	115600	13588816	868	868	868	868	1
399	20241212	115500	13587948	867	867	867	867	0
400	20241212	115400	13587948	867	867	867	867	0
401	20241212	115300	13587948	867	867	867	867	0
402	20241212	115200	13587948	867	867	867	867	0
403	20241212	115100	13587948	867	867	867	867	0
404	20241212	115000	13587948	867	867	867	867	0
405	20241212	114900	13587948	867	867	867	867	0
406	20241212	114800	13587948	867	867	867	867	0
407	20241212	114700	13587948	867	867	867	867	0
408	20241212	114600	13587948	867	867	867	867	0
409	20241212	114500	13587948	867	867	867	867	0
410	20241212	114400	13587948	867	867	867	867	0
411	20241212	114300	13587948	867	867	867	867	0
412	20241212	114200	13587948	867	867	867	867	164
413	20241212	114100	13445760	871	871	871	871	0
414	20241212	114000	13445760	871	871	871	871	0
415	20241212	113900	13445760	871	871	871	871	0
416	20241212	113800	13445760	871	871	871	871	0
417	20241212	113700	13445760	871	871	871	871	0
418	20241212	113600	13445760	871	871	871	871	0
419	20241212	113500	13445760	871	871	871	871	0
420	20241212	113400	13445760	871	871	871	871	0
421	20241212	113300	13445760	871	871	871	871	0
422	20241212	113200	13445760	871	871	871	871	0
423	20241212	113100	13445760	871	871	871	871	0
424	20241212	113000	13445760	871	871	871	871	0
425	20241212	112900	13445760	871	871	871	871	0
426	20241212	112800	13445760	871	871	871	871	0
427	20241212	112700	13445760	871	868	871	868	2
428	20241212	112600	13444021	871	871	871	871	0
429	20241212	112500	13444021	871	871	871	871	0
430	20241212	112400	13444021	871	871	871	871	0
431	20241212	112300	13444021	871	871	871	871	0
432	20241212	112200	13444021	871	871	871	871	0
433	20241212	112100	13444021	871	871	871	871	0
434	20241212	112000	13444021	871	871	871	871	0
435	20241212	111900	13444021	871	871	871	871	0
436	20241212	111800	13444021	871	871	871	871	0
437	20241212	111700	13444021	871	871	871	871	0
438	20241212	111600	13444021	871	871	871	871	0
439	20241212	111500	13444021	871	871	871	871	0
440	20241212	111400	13444021	871	871	871	871	0
441	20241212	111300	13444021	871	871	871	871	0
442	20241212	111200	13444021	871	871	871	871	0
443	20241212	111100	13444021	871	871	871	871	0
444	20241212	111000	13444021	871	871	871	871	0
445	20241212	110900	13444021	871	871	871	871	0
446	20241212	110800	13444021	871	871	871	871	0
447	20241212	110700	13444021	871	871	871	871	0
448	20241212	110600	13444021	871	871	871	871	0
449	20241212	110500	13444021	871	871	871	871	0
450	20241212	110400	13444021	871	871	871	871	0
451	20241212	110300	13444021	871	869	871	862	1443
452	20241212	110200	12198962	871	871	871	871	0
453	20241212	110100	12198962	871	875	875	871	10
454	20241212	110000	12190248	871	874	874	871	4
455	20241212	105900	12186758	875	875	875	875	16
456	20241212	105800	12172758	875	875	875	875	0
457	20241212	105700	12172758	875	875	875	875	0
458	20241212	105600	12172758	875	875	875	875	0
459	20241212	105500	12172758	875	875	875	875	0
460	20241212	105400	12172758	875	875	875	875	0
461	20241212	105300	12172758	875	875	875	875	0
462	20241212	105200	12172758	875	875	875	875	1
463	20241212	105100	12171883	876	876	876	876	0
464	20241212	105000	12171883	876	876	876	876	0
465	20241212	104900	12171883	876	876	876	876	0
466	20241212	104800	12171883	876	876	876	876	8
467	20241212	104700	12164875	876	876	876	876	0
468	20241212	104600	12164875	876	876	876	876	1
469	20241212	104500	12163999	875	875	875	875	20
470	20241212	104400	12146499	875	875	875	875	0
471	20241212	104300	12146499	875	875	875	875	0
472	20241212	104200	12146499	875	875	875	875	0
473	20241212	104100	12146499	875	876	876	875	14
474	20241212	104000	12134240	875	875	875	875	19
475	20241212	103900	12117615	875	875	875	875	1
476	20241212	103800	12116740	871	871	871	871	0
477	20241212	103700	12116740	871	871	871	871	0
478	20241212	103600	12116740	871	871	871	871	8
479	20241212	103500	12109772	875	875	875	871	3
480	20241212	103400	12107151	871	871	871	871	0
481	20241212	103300	12107151	871	871	871	871	0
482	20241212	103200	12107151	871	871	871	871	0
483	20241212	103100	12107151	871	871	871	871	8
484	20241212	103000	12100183	869	869	869	869	0
485	20241212	102900	12100183	869	869	869	869	0
486	20241212	102800	12100183	869	869	869	869	0
487	20241212	102700	12100183	869	869	869	869	0
488	20241212	102600	12100183	869	869	869	869	153
489	20241212	102500	11967226	870	870	870	870	1
490	20241212	102400	11966356	871	871	871	871	9
491	20241212	102300	11958517	876	876	876	876	0
492	20241212	102200	11958517	876	876	876	876	0
493	20241212	102100	11958517	876	876	876	876	0
494	20241212	102000	11958517	876	876	876	876	600
495	20241212	101900	11432917	871	871	871	871	0
496	20241212	101800	11432917	871	876	876	871	569
497	20241212	101700	10934788	876	876	876	876	0
498	20241212	101600	10934788	876	876	876	876	0
499	20241212	101500	10934788	876	876	876	876	0
500	20241212	101400	10934788	876	876	876	876	0
501	20241212	101300	10934788	876	876	876	876	0
502	20241212	101200	10934788	876	871	876	871	2
503	20241212	101100	10933041	876	876	876	876	1
504	20241212	101000	10932165	871	871	871	871	0
505	20241212	100900	10932165	871	871	871	871	0
506	20241212	100800	10932165	871	871	871	871	0
507	20241212	100700	10932165	871	871	871	871	1
508	20241212	100600	10931294	876	876	876	876	1
509	20241212	100500	10930418	872	875	877	872	246
510	20241212	100400	10715053	875	875	875	875	1
511	20241212	100300	10714178	869	870	870	869	15
512	20241212	100200	10701131	871	871	871	871	0
513	20241212	100100	10701131	871	871	871	871	9
514	20241212	100000	10693292	875	875	875	875	0
515	20241212	095900	10693292	875	875	875	875	2
516	20241212	095800	10691542	871	871	871	871	0
517	20241212	095700	10691542	871	871	871	871	0
518	20241212	095600	10691542	871	871	873	871	16
519	20241212	095500	10677603	875	875	875	871	4
520	20241212	095400	10674111	871	871	871	871	0
521	20241212	095300	10674111	871	871	871	871	0
522	20241212	095200	10674111	871	871	871	871	1
523	20241212	095100	10673240	875	872	875	871	10
524	20241212	095000	10664518	876	876	876	876	2
525	20241212	094900	10662766	872	872	872	872	8
526	20241212	094800	10655790	876	876	876	872	273
527	20241212	094700	10416646	876	872	876	872	978
528	20241212	094600	9559922	876	876	876	876	0
529	20241212	094500	9559922	876	876	876	876	0
530	20241212	094400	9559922	876	876	876	876	0
531	20241212	094300	9559922	876	876	876	876	0
532	20241212	094200	9559922	876	873	876	872	1693
533	20241212	094100	8082184	873	873	873	873	4
534	20241212	094000	8078692	872	872	872	872	16
535	20241212	093900	8064740	877	877	877	877	0
536	20241212	093800	8064740	877	876	877	876	21
537	20241212	093700	8046343	876	872	876	872	1713
538	20241212	093600	6550564	872	869	872	869	6010
539	20241212	093500	1309874	873	873	873	873	0
540	20241212	093400	1309874	873	871	874	868	53
541	20241212	093300	1263849	874	874	874	871	1013
542	20241212	093200	378492	872	872	872	872	0
543	20241212	093100	378492	872	872	872	872	0
544	20241212	093000	378492	872	872	872	872	0
545	20241212	092900	378492	872	872	872	872	0
546	20241212	092800	378492	872	872	872	872	1
547	20241212	092700	377620	875	873	875	872	31
548	20241212	092600	350536	873	870	874	870	5
549	20241212	092500	346176	870	872	872	870	15
550	20241212	092400	333100	872	872	875	872	3
551	20241212	092300	330481	875	875	875	875	1
552	20241212	092200	329606	871	872	875	871	61
553	20241212	092100	276411	874	874	874	874	1
554	20241212	092000	275537	873	874	874	873	258
555	20241212	091900	50103	873	873	873	873	1
556	20241212	091800	49230	872	872	872	872	0
557	20241212	091700	49230	872	872	872	872	0
558	20241212	091600	49230	872	872	872	872	0
559	20241212	091500	49230	872	872	872	872	0
560	20241212	091400	49230	872	872	872	872	0
561	20241212	091300	49230	872	876	876	872	2
562	20241212	091200	47482	877	865	877	865	2
563	20241212	091100	45740	878	878	878	878	1
564	20241212	091000	44862	884	884	884	884	0
565	20241212	090900	44862	884	884	884	884	0
566	20241212	090800	44862	884	884	884	884	0
567	20241212	090700	44862	884	884	884	884	0
568	20241212	090600	44862	884	884	884	884	0
569	20241212	090500	44862	884	884	884	884	0
570	20241212	090400	44862	884	884	884	884	0
571	20241212	090300	44862	884	878	884	878	2
572	20241212	090200	43100	862	862	862	862	0
573	20241212	090100	43100	862	862	862	862	0
574	20241212	090000	43100	862	862	862	862	50