KissMeData/007120/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	184900	244809179	954	954	954	954	2554
3	20241205	184800	244809179	954	954	954	954	0
4	20241205	184700	244809179	954	954	954	954	0
5	20241205	184600	244809179	954	954	954	954	0
6	20241205	184500	244809179	954	954	954	954	0
7	20241205	184400	244809179	954	954	954	954	0
8	20241205	184300	244809179	954	954	954	954	0
9	20241205	184200	244809179	954	954	954	954	0
10	20241205	184100	244809179	954	954	954	954	0
11	20241205	184000	244809179	954	954	954	954	0
12	20241205	183900	244809179	954	954	954	954	0
13	20241205	183800	244809179	954	954	954	954	0
14	20241205	183700	244809179	954	954	954	954	0
15	20241205	183600	244809179	954	954	954	954	0
16	20241205	183500	244809179	954	954	954	954	0
17	20241205	183400	244809179	954	954	954	954	0
18	20241205	183300	244809179	954	954	954	954	0
19	20241205	183200	244809179	954	954	954	954	0
20	20241205	183100	244809179	954	954	954	954	0
21	20241205	183000	244809179	954	954	954	954	0
22	20241205	182900	244809179	954	954	954	954	0
23	20241205	182800	244809179	954	954	954	954	0
24	20241205	182700	244809179	954	954	954	954	0
25	20241205	182600	244809179	954	954	954	954	0
26	20241205	182500	244809179	954	954	954	954	0
27	20241205	182400	244809179	954	954	954	954	0
28	20241205	182300	244809179	954	954	954	954	0
29	20241205	182200	244809179	954	954	954	954	0
30	20241205	182100	244809179	954	954	954	954	0
31	20241205	182000	244809179	954	954	954	954	0
32	20241205	181900	244809179	954	954	954	954	2554
33	20241205	181800	244809179	954	954	954	954	0
34	20241205	181700	244809179	954	954	954	954	0
35	20241205	181600	244809179	954	954	954	954	0
36	20241205	181500	244809179	954	954	954	954	0
37	20241205	181400	244809179	954	954	954	954	0
38	20241205	181300	244809179	954	954	954	954	0
39	20241205	181200	244809179	954	954	954	954	0
40	20241205	181100	244809179	954	954	954	954	0
41	20241205	181000	244809179	954	954	954	954	0
42	20241205	180900	244809179	954	954	954	954	0
43	20241205	180800	244809179	954	954	954	954	0
44	20241205	180700	244809179	954	954	954	954	0
45	20241205	180600	244809179	954	954	954	954	0
46	20241205	180500	244809179	954	954	954	954	0
47	20241205	180400	244809179	954	954	954	954	0
48	20241205	180300	244809179	954	954	954	954	0
49	20241205	180200	244809179	954	954	954	954	0
50	20241205	180100	244809179	954	954	954	954	0
51	20241205	180000	244809179	954	954	954	954	0
52	20241205	175900	244809179	954	954	954	954	0
53	20241205	175800	244809179	954	954	954	954	0
54	20241205	175700	244809179	954	954	954	954	0
55	20241205	175600	244809179	954	954	954	954	0
56	20241205	175500	244809179	954	954	954	954	0
57	20241205	175400	244809179	954	954	954	954	0
58	20241205	175300	244809179	954	954	954	954	0
59	20241205	175200	244809179	954	954	954	954	0
60	20241205	175100	244809179	954	954	954	954	0
61	20241205	175000	244809179	954	954	954	954	0
62	20241205	174900	244809179	954	954	954	954	2554
63	20241205	174800	244809179	954	954	954	954	0
64	20241205	174700	244809179	954	954	954	954	0
65	20241205	174600	244809179	954	954	954	954	0
66	20241205	174500	244809179	954	954	954	954	0
67	20241205	174400	244809179	954	954	954	954	0
68	20241205	174300	244809179	954	954	954	954	0
69	20241205	174200	244809179	954	954	954	954	0
70	20241205	174100	244809179	954	954	954	954	0
71	20241205	174000	244809179	954	954	954	954	0
72	20241205	173900	244809179	954	954	954	954	0
73	20241205	173800	244809179	954	954	954	954	0
74	20241205	173700	244809179	954	954	954	954	0
75	20241205	173600	244809179	954	954	954	954	0
76	20241205	173500	244809179	954	954	954	954	0
77	20241205	173400	244809179	954	954	954	954	0
78	20241205	173300	244809179	954	954	954	954	0
79	20241205	173200	244809179	954	954	954	954	0
80	20241205	173100	244809179	954	954	954	954	0
81	20241205	173000	244809179	954	954	954	954	0
82	20241205	172900	244809179	954	954	954	954	0
83	20241205	172800	244809179	954	954	954	954	0
84	20241205	172700	244809179	954	954	954	954	0
85	20241205	172600	244809179	954	954	954	954	0
86	20241205	172500	244809179	954	954	954	954	0
87	20241205	172400	244809179	954	954	954	954	0
88	20241205	172300	244809179	954	954	954	954	0
89	20241205	172200	244809179	954	954	954	954	0
90	20241205	172100	244809179	954	954	954	954	0
91	20241205	172000	244809179	954	954	954	954	0
92	20241205	171900	244809179	954	954	954	954	2554
93	20241205	171800	244809179	954	954	954	954	0
94	20241205	171700	244809179	954	954	954	954	0
95	20241205	171600	244809179	954	954	954	954	0
96	20241205	171500	244809179	954	954	954	954	0
97	20241205	171400	244809179	954	954	954	954	0
98	20241205	171300	244809179	954	954	954	954	0
99	20241205	171200	244809179	954	954	954	954	0
100	20241205	171100	244809179	954	954	954	954	0
101	20241205	171000	244809179	954	954	954	954	0
102	20241205	170900	244809179	954	954	954	954	0
103	20241205	170800	244809179	954	954	954	954	0
104	20241205	170700	244809179	954	954	954	954	0
105	20241205	170600	244809179	954	954	954	954	0
106	20241205	170500	244809179	954	954	954	954	0
107	20241205	170400	244809179	954	954	954	954	0
108	20241205	170300	244809179	954	954	954	954	0
109	20241205	170200	244809179	954	954	954	954	0
110	20241205	170100	244809179	954	954	954	954	0
111	20241205	170000	244809179	954	954	954	954	0
112	20241205	165900	244809179	954	954	954	954	0
113	20241205	165800	244809179	954	954	954	954	0
114	20241205	165700	244809179	954	954	954	954	0
115	20241205	165600	244809179	954	954	954	954	0
116	20241205	165500	244809179	954	954	954	954	0
117	20241205	165400	244809179	954	954	954	954	0
118	20241205	165300	244809179	954	954	954	954	0
119	20241205	165200	244809179	954	954	954	954	0
120	20241205	165100	244809179	954	954	954	954	0
121	20241205	165000	244809179	954	954	954	954	0
122	20241205	164900	244809179	954	954	954	954	2554
123	20241205	164800	244809179	954	954	954	954	0
124	20241205	164700	244809179	954	954	954	954	0
125	20241205	164600	244809179	954	954	954	954	0
126	20241205	164500	244809179	954	954	954	954	0
127	20241205	164400	244809179	954	954	954	954	0
128	20241205	164300	244809179	954	954	954	954	0
129	20241205	164200	244809179	954	954	954	954	0
130	20241205	164100	244809179	954	954	954	954	0
131	20241205	164000	244809179	954	954	954	954	0
132	20241205	163900	244809179	954	954	954	954	0
133	20241205	163800	244809179	954	954	954	954	0
134	20241205	163700	244809179	954	954	954	954	0
135	20241205	163600	244809179	954	954	954	954	0
136	20241205	163500	244809179	954	954	954	954	0
137	20241205	163400	244809179	954	954	954	954	0
138	20241205	163300	244809179	954	954	954	954	0
139	20241205	163200	244809179	954	954	954	954	0
140	20241205	163100	244809179	954	954	954	954	0
141	20241205	163000	244809179	954	954	954	954	0
142	20241205	162900	244809179	954	954	954	954	0
143	20241205	162800	244809179	954	954	954	954	0
144	20241205	162700	244809179	954	954	954	954	0
145	20241205	162600	244809179	954	954	954	954	0
146	20241205	162500	244809179	954	954	954	954	0
147	20241205	162400	244809179	954	954	954	954	0
148	20241205	162300	244809179	954	954	954	954	0
149	20241205	162200	244809179	954	954	954	954	0
150	20241205	162100	244809179	954	954	954	954	0
151	20241205	162000	244809179	954	954	954	954	0
152	20241205	161900	244809179	954	954	954	954	2554
153	20241205	161800	244809179	954	954	954	954	0
154	20241205	161700	244809179	954	954	954	954	0
155	20241205	161600	244809179	954	954	954	954	0
156	20241205	161500	244809179	954	954	954	954	0
157	20241205	161400	244809179	954	954	954	954	0
158	20241205	161300	244809179	954	954	954	954	0
159	20241205	161200	244809179	954	954	954	954	0
160	20241205	161100	244809179	954	954	954	954	0
161	20241205	161000	244809179	954	954	954	954	0
162	20241205	160900	244809179	954	954	954	954	0
163	20241205	160800	244809179	954	954	954	954	0
164	20241205	160700	244809179	954	954	954	954	0
165	20241205	160600	244809179	954	954	954	954	0
166	20241205	160500	244809179	954	954	954	954	0
167	20241205	160400	244809179	954	954	954	954	0
168	20241205	160300	244809179	954	954	954	954	0
169	20241205	160200	244809179	954	954	954	954	0
170	20241205	160100	244809179	954	954	954	954	0
171	20241205	160000	244809179	954	954	954	954	0
172	20241205	155900	244809179	954	954	954	954	0
173	20241205	155800	244809179	954	954	954	954	0
174	20241205	155700	244809179	954	954	954	954	0
175	20241205	155600	244809179	954	954	954	954	0
176	20241205	155500	244809179	954	954	954	954	0
177	20241205	155400	244809179	954	954	954	954	0
178	20241205	155300	244809179	954	954	954	954	0
179	20241205	155200	244809179	954	954	954	954	0
180	20241205	155100	244809179	954	954	954	954	0
181	20241205	155000	244809179	954	954	954	954	0
182	20241205	154900	244809179	954	954	954	954	2554
183	20241205	154800	244809179	954	954	954	954	0
184	20241205	154700	244809179	954	954	954	954	0
185	20241205	154600	244809179	954	954	954	954	0
186	20241205	154500	244809179	954	954	954	954	0
187	20241205	154400	244809179	954	954	954	954	0
188	20241205	154300	244809179	954	954	954	954	0
189	20241205	154200	244809179	954	954	954	954	0
190	20241205	154100	244809179	954	954	954	954	0
191	20241205	154000	244809179	954	954	954	954	0
192	20241205	153900	244809179	954	954	954	954	0
193	20241205	153800	244809179	954	954	954	954	0
194	20241205	153700	244809179	954	954	954	954	0
195	20241205	153600	244809179	954	954	954	954	0
196	20241205	153500	244809179	954	954	954	954	0
197	20241205	153400	244809179	954	954	954	954	0
198	20241205	153300	244809179	954	954	954	954	0
199	20241205	153200	244809179	954	954	954	954	0
200	20241205	153100	244809179	954	954	954	954	0
201	20241205	153000	244809179	954	954	954	954	2554
202	20241205	152900	242372663	967	967	967	967	0
203	20241205	152800	242372663	967	967	967	967	0
204	20241205	152700	242372663	967	967	967	967	0
205	20241205	152600	242372663	967	967	967	967	0
206	20241205	152500	242372663	967	967	967	967	0
207	20241205	152400	242372663	967	967	967	967	0
208	20241205	152300	242372663	967	967	967	967	0
209	20241205	152200	242372663	967	967	967	967	0
210	20241205	152100	242372663	967	967	967	967	0
211	20241205	152000	242372663	967	967	967	967	0
212	20241205	151900	242372663	967	955	967	955	800
213	20241205	151800	241607205	954	955	955	954	240
214	20241205	151700	241378194	955	955	955	955	49
215	20241205	151600	241331399	955	955	955	955	223
216	20241205	151500	241118434	955	956	956	955	1042
217	20241205	151400	240123011	956	956	956	956	0
218	20241205	151300	240123011	956	956	956	956	0
219	20241205	151200	240123011	956	956	956	956	0
220	20241205	151100	240123011	956	956	956	956	0
221	20241205	151000	240123011	956	956	956	956	0
222	20241205	150900	240123011	956	956	956	956	1
223	20241205	150800	240122055	955	955	955	955	488
224	20241205	150700	239656015	956	958	958	955	772
225	20241205	150600	238918283	958	958	958	958	600
226	20241205	150500	238343483	958	958	958	958	0
227	20241205	150400	238343483	958	958	958	958	0
228	20241205	150300	238343483	958	958	958	958	0
229	20241205	150200	238343483	958	958	958	958	0
230	20241205	150100	238343483	958	958	958	958	0
231	20241205	150000	238343483	958	958	958	958	0
232	20241205	145900	238343483	958	958	958	958	0
233	20241205	145800	238343483	958	958	958	958	0
234	20241205	145700	238343483	958	959	959	958	2055
235	20241205	145600	236372793	958	958	958	958	0
236	20241205	145500	236372793	958	958	958	958	87
237	20241205	145400	236289447	957	957	957	957	0
238	20241205	145300	236289447	957	957	957	957	0
239	20241205	145200	236289447	957	957	957	957	2
240	20241205	145100	236287533	957	958	958	957	2294
241	20241205	145000	234089970	958	958	958	958	0
242	20241205	144900	234089970	958	958	958	958	32
243	20241205	144800	234059314	960	960	960	960	130
244	20241205	144700	233934514	958	958	958	958	0
245	20241205	144600	233934514	958	958	958	958	4
246	20241205	144500	233930682	958	958	958	958	0
247	20241205	144400	233930682	958	958	958	958	5
248	20241205	144300	233925892	962	962	962	962	11
249	20241205	144200	233915310	962	962	962	962	6
250	20241205	144100	233909538	963	963	963	963	5
251	20241205	144000	233904723	958	958	958	958	0
252	20241205	143900	233904723	958	958	958	958	0
253	20241205	143800	233904723	958	958	958	958	0
254	20241205	143700	233904723	958	958	958	958	25
255	20241205	143600	233880773	956	956	956	956	0
256	20241205	143500	233880773	956	956	956	956	0
257	20241205	143400	233880773	956	956	956	956	0
258	20241205	143300	233880773	956	956	956	956	0
259	20241205	143200	233880773	956	956	956	956	0
260	20241205	143100	233880773	956	966	966	956	2173
261	20241205	143000	231800168	966	966	966	966	0
262	20241205	142900	231800168	966	966	966	966	57
263	20241205	142800	231745106	972	972	972	972	0
264	20241205	142700	231745106	972	972	972	972	0
265	20241205	142600	231745106	972	972	972	972	0
266	20241205	142500	231745106	972	972	972	972	0
267	20241205	142400	231745106	972	972	972	972	0
268	20241205	142300	231745106	972	972	972	972	0
269	20241205	142200	231745106	972	972	972	972	4
270	20241205	142100	231741218	968	968	968	968	4222
271	20241205	142000	227654322	968	968	968	968	0
272	20241205	141900	227654322	968	968	968	968	0
273	20241205	141800	227654322	968	968	968	968	0
274	20241205	141700	227654322	968	968	968	968	738
275	20241205	141600	226939938	974	974	974	974	2
276	20241205	141500	226937990	974	974	974	974	0
277	20241205	141400	226937990	974	974	974	974	2
278	20241205	141300	226936042	974	974	974	973	51
279	20241205	141200	226886378	974	974	974	974	1
280	20241205	141100	226885404	974	974	974	974	1
281	20241205	141000	226884430	974	974	974	974	0
282	20241205	140900	226884430	974	974	974	974	0
283	20241205	140800	226884430	974	974	974	974	192
284	20241205	140700	226697422	974	972	974	972	259
285	20241205	140600	226445213	974	974	974	974	0
286	20241205	140500	226445213	974	974	974	974	0
287	20241205	140400	226445213	974	974	974	974	0
288	20241205	140300	226445213	974	974	974	974	0
289	20241205	140200	226445213	974	974	974	974	0
290	20241205	140100	226445213	974	973	974	973	230
291	20241205	140000	226221211	974	974	974	974	0
292	20241205	135900	226221211	974	974	974	974	0
293	20241205	135800	226221211	974	968	975	968	8123
294	20241205	135700	218305167	966	966	966	966	595
295	20241205	135600	217730397	966	965	966	965	459
296	20241205	135500	217287086	963	963	963	963	0
297	20241205	135400	217287086	963	963	963	963	0
298	20241205	135300	217287086	963	963	963	963	1251
299	20241205	135200	216082373	958	963	976	958	5000
300	20241205	135100	211269928	963	962	963	962	578
301	20241205	135000	210713414	961	960	961	960	22
302	20241205	134900	210692281	958	958	958	958	1031
303	20241205	134800	209704583	958	958	958	958	0
304	20241205	134700	209704583	958	958	958	958	0
305	20241205	134600	209704583	958	958	958	958	0
306	20241205	134500	209704583	958	958	958	958	0
307	20241205	134400	209704583	958	958	958	958	700
308	20241205	134300	209033983	960	960	960	960	9
309	20241205	134200	209025343	961	961	961	961	0
310	20241205	134100	209025343	961	960	961	960	2011
311	20241205	134000	207093668	960	960	960	960	0
312	20241205	133900	207093668	960	960	960	960	15
313	20241205	133800	207079268	960	960	960	960	11
314	20241205	133700	207068708	960	959	960	959	115
315	20241205	133600	206958317	960	960	960	960	60
316	20241205	133500	206900717	960	960	960	960	62
317	20241205	133400	206841197	961	961	961	961	0
318	20241205	133300	206841197	961	961	961	961	0
319	20241205	133200	206841197	961	961	961	961	0
320	20241205	133100	206841197	961	961	961	961	1
321	20241205	133000	206840236	955	955	955	955	0
322	20241205	132900	206840236	955	959	959	955	18
323	20241205	132800	206823042	959	959	959	959	29
324	20241205	132700	206795231	962	962	962	962	0
325	20241205	132600	206795231	962	962	962	961	1004
326	20241205	132500	205829384	963	954	963	949	5001
327	20241205	132400	201075749	950	966	966	950	25205
328	20241205	132300	177005472	965	965	965	965	0
329	20241205	132200	177005472	965	965	965	965	0
330	20241205	132100	177005472	965	965	965	965	69
331	20241205	132000	176938887	965	965	965	965	182
332	20241205	131900	176763257	965	965	965	965	352
333	20241205	131800	176423577	965	965	965	965	0
334	20241205	131700	176423577	965	965	965	965	0
335	20241205	131600	176423577	965	965	965	965	10
336	20241205	131500	176413927	967	967	967	967	0
337	20241205	131400	176413927	967	967	967	967	250
338	20241205	131300	176172177	966	966	966	966	223
339	20241205	131200	175956759	967	967	968	967	416
340	20241205	131100	175554371	966	967	967	966	56
341	20241205	131000	175500270	967	967	967	967	115
342	20241205	130900	175389065	967	967	967	967	101
343	20241205	130800	175291398	967	967	967	967	0
344	20241205	130700	175291398	967	967	967	967	0
345	20241205	130600	175291398	967	967	967	967	104
346	20241205	130500	175190830	967	967	967	967	0
347	20241205	130400	175190830	967	967	967	967	0
348	20241205	130300	175190830	967	967	967	967	413
349	20241205	130200	174791459	967	967	967	967	0
350	20241205	130100	174791459	967	967	967	967	208
351	20241205	130000	174590323	971	971	971	971	2557
352	20241205	125900	172107476	975	975	975	975	0
353	20241205	125800	172107476	975	975	975	975	0
354	20241205	125700	172107476	975	975	975	975	0
355	20241205	125600	172107476	975	975	975	975	0
356	20241205	125500	172107476	975	975	975	975	1
357	20241205	125400	172106501	975	975	975	975	84
358	20241205	125300	172024601	971	970	971	970	3739
359	20241205	125200	168395354	970	971	971	970	60
360	20241205	125100	168337099	971	972	972	971	22
361	20241205	125000	168315733	972	972	972	972	0
362	20241205	124900	168315733	972	972	972	972	0
363	20241205	124800	168315733	972	972	972	972	0
364	20241205	124700	168315733	972	972	972	972	0
365	20241205	124600	168315733	972	972	972	972	15
366	20241205	124500	168301153	975	972	975	972	222
367	20241205	124400	168084827	970	970	970	970	0
368	20241205	124300	168084827	970	970	970	970	0
369	20241205	124200	168084827	970	971	971	970	162
370	20241205	124100	167927532	972	972	972	972	0
371	20241205	124000	167927532	972	971	972	971	48
372	20241205	123900	167880922	971	971	971	971	0
373	20241205	123800	167880922	971	973	973	971	1178
374	20241205	123700	166735784	973	973	973	973	0
375	20241205	123600	166735784	973	973	973	973	9
376	20241205	123500	166727027	973	973	973	973	0
377	20241205	123400	166727027	973	973	973	973	0
378	20241205	123300	166727027	973	973	973	973	0
379	20241205	123200	166727027	973	973	973	973	0
380	20241205	123100	166727027	973	973	973	973	9
381	20241205	123000	166718270	974	974	974	974	0
382	20241205	122900	166718270	974	974	974	974	2
383	20241205	122800	166716322	974	974	974	974	0
384	20241205	122700	166716322	974	974	974	974	0
385	20241205	122600	166716322	974	974	974	974	0
386	20241205	122500	166716322	974	974	974	974	0
387	20241205	122400	166716322	974	974	974	974	0
388	20241205	122300	166716322	974	974	974	974	0
389	20241205	122200	166716322	974	974	974	974	0
390	20241205	122100	166716322	974	974	974	974	27
391	20241205	122000	166690024	976	976	976	976	0
392	20241205	121900	166690024	976	976	976	976	5415
393	20241205	121800	161404984	976	976	976	976	0
394	20241205	121700	161404984	976	976	976	976	11
395	20241205	121600	161394248	976	976	976	976	12
396	20241205	121500	161382536	976	976	976	976	1
397	20241205	121400	161381560	972	972	972	972	0
398	20241205	121300	161381560	972	972	972	972	0
399	20241205	121200	161381560	972	972	972	972	6
400	20241205	121100	161375728	971	971	971	971	0
401	20241205	121000	161375728	971	971	971	971	0
402	20241205	120900	161375728	971	971	971	971	0
403	20241205	120800	161375728	971	971	971	971	0
404	20241205	120700	161375728	971	971	971	971	60
405	20241205	120600	161317468	971	971	971	971	1
406	20241205	120500	161316497	971	971	971	971	52
407	20241205	120400	161266005	971	971	971	971	19
408	20241205	120300	161247556	971	970	971	970	678
409	20241205	120200	160589813	970	970	970	970	60
410	20241205	120100	160531613	970	970	970	970	0
411	20241205	120000	160531613	970	970	970	970	1
412	20241205	115900	160530643	964	964	964	964	0
413	20241205	115800	160530643	964	964	964	964	0
414	20241205	115700	160530643	964	964	964	964	0
415	20241205	115600	160530643	964	964	964	964	277
416	20241205	115500	160263615	964	964	964	964	190
417	20241205	115400	160080455	965	964	965	964	1545
418	20241205	115300	158590833	964	964	964	964	190
419	20241205	115200	158407673	964	964	964	964	713
420	20241205	115100	157720341	964	964	965	964	1322
421	20241205	115000	156445479	964	964	964	964	769
422	20241205	114900	155704163	964	964	964	964	1364
423	20241205	114800	154389267	961	962	962	961	371
424	20241205	114700	154032504	962	962	962	962	88
425	20241205	114600	153947848	962	963	964	962	828
426	20241205	114500	153151056	964	963	964	963	118
427	20241205	114400	153037395	964	964	964	964	66
428	20241205	114300	152973771	962	962	962	962	101
429	20241205	114200	152876609	962	962	962	962	696
430	20241205	114100	152207057	962	962	962	962	235
431	20241205	114000	151980987	962	963	963	962	185
432	20241205	113900	151802937	964	964	964	964	20
433	20241205	113800	151783657	962	962	962	962	94
434	20241205	113700	151693229	968	962	968	961	1312
435	20241205	113600	150431940	962	967	968	962	1147
436	20241205	113500	149323517	965	965	965	965	0
437	20241205	113400	149323517	965	965	965	965	55
438	20241205	113300	149270442	968	965	968	960	3391
439	20241205	113200	146003762	969	969	969	969	0
440	20241205	113100	146003762	969	971	971	969	1126
441	20241205	113000	144911256	971	971	971	971	552
442	20241205	112900	144375264	971	971	971	970	563
443	20241205	112800	143828972	973	973	973	973	24
444	20241205	112700	143805620	973	974	974	959	29636
445	20241205	112600	115052416	974	983	983	974	15001
446	20241205	112500	100439359	975	977	978	974	19354
447	20241205	112400	81584992	984	983	984	980	18837
448	20241205	112300	63115103	984	984	984	984	111
449	20241205	112200	63005879	985	985	985	985	13901
450	20241205	112100	49313394	985	986	986	985	86
451	20241205	112000	49228624	986	986	986	986	1040
452	20241205	111900	48203184	986	986	986	986	0
453	20241205	111800	48203184	986	988	988	986	14022
454	20241205	111700	34366623	989	988	989	988	178
455	20241205	111600	34190749	988	988	988	988	0
456	20241205	111500	34190749	988	988	988	988	0
457	20241205	111400	34190749	988	988	988	988	0
458	20241205	111300	34190749	988	988	988	988	0
459	20241205	111200	34190749	988	988	988	988	0
460	20241205	111100	34190749	988	988	988	988	0
461	20241205	111000	34190749	988	988	988	988	0
462	20241205	110900	34190749	988	988	988	988	0
463	20241205	110800	34190749	988	988	988	988	310
464	20241205	110700	33884469	990	990	990	990	0
465	20241205	110600	33884469	990	990	990	990	0
466	20241205	110500	33884469	990	990	990	990	0
467	20241205	110400	33884469	990	990	990	990	0
468	20241205	110300	33884469	990	990	990	990	0
469	20241205	110200	33884469	990	990	990	990	0
470	20241205	110100	33884469	990	990	990	990	0
471	20241205	110000	33884469	990	990	990	990	0
472	20241205	105900	33884469	990	990	990	990	0
473	20241205	105800	33884469	990	989	990	989	323
474	20241205	105700	33564769	989	989	989	989	19
475	20241205	105600	33545978	988	988	988	988	0
476	20241205	105500	33545978	988	990	990	988	10481
477	20241205	105400	23189788	993	993	993	993	0
478	20241205	105300	23189788	993	993	993	993	0
479	20241205	105200	23189788	993	993	993	993	0
480	20241205	105100	23189788	993	993	993	993	50
481	20241205	105000	23140138	993	993	993	993	0
482	20241205	104900	23140138	993	993	993	993	0
483	20241205	104800	23140138	993	993	993	993	0
484	20241205	104700	23140138	993	993	993	993	1
485	20241205	104600	23139145	993	993	993	993	0
486	20241205	104500	23139145	993	993	993	993	0
487	20241205	104400	23139145	993	993	993	993	15
488	20241205	104300	23124250	993	993	993	993	0
489	20241205	104200	23124250	993	993	993	993	0
490	20241205	104100	23124250	993	989	993	989	1000
491	20241205	104000	22134050	989	989	989	989	0
492	20241205	103900	22134050	989	989	989	989	20
493	20241205	103800	22114270	995	995	995	995	0
494	20241205	103700	22114270	995	995	995	995	0
495	20241205	103600	22114270	995	995	995	995	0
496	20241205	103500	22114270	995	995	995	995	0
497	20241205	103400	22114270	995	995	995	995	0
498	20241205	103300	22114270	995	995	995	995	9
499	20241205	103200	22105315	995	995	995	995	1
500	20241205	103100	22104320	989	989	989	989	0
501	20241205	103000	22104320	989	989	989	989	1
502	20241205	102900	22103331	990	990	990	990	0
503	20241205	102800	22103331	990	990	990	990	0
504	20241205	102700	22103331	990	990	990	990	9
505	20241205	102600	22094421	990	990	990	990	0
506	20241205	102500	22094421	990	990	990	990	0
507	20241205	102400	22094421	990	990	990	990	0
508	20241205	102300	22094421	990	990	990	990	0
509	20241205	102200	22094421	990	990	990	990	0
510	20241205	102100	22094421	990	990	990	990	0
511	20241205	102000	22094421	990	990	990	990	0
512	20241205	101900	22094421	990	990	990	990	0
513	20241205	101800	22094421	990	992	992	990	2
514	20241205	101700	22092439	995	995	995	995	0
515	20241205	101600	22092439	995	995	995	995	1
516	20241205	101500	22091444	996	991	996	990	4
517	20241205	101400	22087471	990	990	990	990	0
518	20241205	101300	22087471	990	989	990	989	2
519	20241205	101200	22085492	988	988	988	988	200
520	20241205	101100	21887892	987	989	989	987	248
521	20241205	101000	21642864	986	986	986	986	0
522	20241205	100900	21642864	986	986	986	986	10
523	20241205	100800	21633004	991	991	991	991	0
524	20241205	100700	21633004	991	991	991	986	2001
525	20241205	100600	19658070	993	993	993	993	0
526	20241205	100500	19658070	993	993	993	993	10
527	20241205	100400	19648140	993	993	993	993	0
528	20241205	100300	19648140	993	993	993	993	3
529	20241205	100200	19645161	994	992	994	991	138
530	20241205	100100	19508362	992	994	994	992	65
531	20241205	100000	19443781	994	994	994	994	32
532	20241205	095900	19411973	994	994	994	994	0
533	20241205	095800	19411973	994	994	994	994	2
534	20241205	095700	19409985	994	994	994	994	1
535	20241205	095600	19408991	994	994	994	994	12
536	20241205	095500	19397063	994	994	994	994	5
537	20241205	095400	19392093	995	995	995	995	0
538	20241205	095300	19392093	995	995	995	995	3
539	20241205	095200	19389108	995	995	995	995	1
540	20241205	095100	19388113	994	994	994	994	9
541	20241205	095000	19379167	995	995	995	995	0
542	20241205	094900	19379167	995	992	995	992	41
543	20241205	094800	19338492	997	997	997	997	0
544	20241205	094700	19338492	997	997	997	997	0
545	20241205	094600	19338492	997	997	997	997	0
546	20241205	094500	19338492	997	997	997	997	0
547	20241205	094400	19338492	997	997	997	997	0
548	20241205	094300	19338492	997	997	997	997	0
549	20241205	094200	19338492	997	997	997	997	62
550	20241205	094100	19276678	998	998	998	998	0
551	20241205	094000	19276678	998	998	998	998	0
552	20241205	093900	19276678	998	998	998	998	0
553	20241205	093800	19276678	998	998	998	998	0
554	20241205	093700	19276678	998	998	998	998	0
555	20241205	093600	19276678	998	998	998	998	0
556	20241205	093500	19276678	998	998	998	998	0
557	20241205	093400	19276678	998	998	998	998	101
558	20241205	093300	19175880	998	998	998	998	1
559	20241205	093200	19174882	997	997	997	997	0
560	20241205	093100	19174882	997	997	997	997	0
561	20241205	093000	19174882	997	997	997	997	1
562	20241205	092900	19173885	995	997	997	995	210
563	20241205	092800	18964535	997	997	997	997	0
564	20241205	092700	18964535	997	993	997	993	56
565	20241205	092600	18908923	993	993	993	993	5
566	20241205	092500	18903958	993	986	994	986	1341
567	20241205	092400	17574724	986	988	988	986	716
568	20241205	092300	16868722	998	998	998	998	0
569	20241205	092200	16868722	998	997	998	997	1001
570	20241205	092100	15870724	1001	1001	1001	1001	0
571	20241205	092000	15870724	1001	1001	1001	1001	0
572	20241205	091900	15870724	1001	1001	1001	1001	0
573	20241205	091800	15870724	1001	1001	1001	1001	1
574	20241205	091700	15869723	994	989	994	985	10011
575	20241205	091600	6004760	989	989	989	989	0
576	20241205	091500	6004760	989	989	989	989	17
577	20241205	091400	5987947	990	990	990	990	426
578	20241205	091300	5566207	990	993	993	990	1320
579	20241205	091200	4258091	993	994	994	993	434
580	20241205	091100	3827113	994	994	994	994	111
581	20241205	091000	3716779	994	994	994	994	28
582	20241205	090900	3688947	993	993	993	993	0
583	20241205	090800	3688947	993	993	993	993	0
584	20241205	090700	3688947	993	993	993	993	0
585	20241205	090600	3688947	993	995	995	993	3523
586	20241205	090500	187537	995	1000	1000	995	129
587	20241205	090400	58587	993	993	993	993	0
588	20241205	090300	58587	993	993	993	993	0
589	20241205	090200	58587	993	993	993	993	0
590	20241205	090100	58587	993	993	993	993	0
591	20241205	090000	58587	993	993	993	993	59