KissMeData/007120/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	184900	156229252	936	936	936	936	1328
3	20241206	184800	156229252	936	936	936	936	0
4	20241206	184700	156229252	936	936	936	936	0
5	20241206	184600	156229252	936	936	936	936	0
6	20241206	184500	156229252	936	936	936	936	0
7	20241206	184400	156229252	936	936	936	936	0
8	20241206	184300	156229252	936	936	936	936	0
9	20241206	184200	156229252	936	936	936	936	0
10	20241206	184100	156229252	936	936	936	936	0
11	20241206	184000	156229252	936	936	936	936	0
12	20241206	183900	156229252	936	936	936	936	0
13	20241206	183800	156229252	936	936	936	936	0
14	20241206	183700	156229252	936	936	936	936	0
15	20241206	183600	156229252	936	936	936	936	0
16	20241206	183500	156229252	936	936	936	936	0
17	20241206	183400	156229252	936	936	936	936	0
18	20241206	183300	156229252	936	936	936	936	0
19	20241206	183200	156229252	936	936	936	936	0
20	20241206	183100	156229252	936	936	936	936	0
21	20241206	183000	156229252	936	936	936	936	0
22	20241206	182900	156229252	936	936	936	936	0
23	20241206	182800	156229252	936	936	936	936	0
24	20241206	182700	156229252	936	936	936	936	0
25	20241206	182600	156229252	936	936	936	936	0
26	20241206	182500	156229252	936	936	936	936	0
27	20241206	182400	156229252	936	936	936	936	0
28	20241206	182300	156229252	936	936	936	936	0
29	20241206	182200	156229252	936	936	936	936	0
30	20241206	182100	156229252	936	936	936	936	0
31	20241206	182000	156229252	936	936	936	936	0
32	20241206	181900	156229252	936	936	936	936	1328
33	20241206	181800	156229252	936	936	936	936	0
34	20241206	181700	156229252	936	936	936	936	0
35	20241206	181600	156229252	936	936	936	936	0
36	20241206	181500	156229252	936	936	936	936	0
37	20241206	181400	156229252	936	936	936	936	0
38	20241206	181300	156229252	936	936	936	936	0
39	20241206	181200	156229252	936	936	936	936	0
40	20241206	181100	156229252	936	936	936	936	0
41	20241206	181000	156229252	936	936	936	936	0
42	20241206	180900	156229252	936	936	936	936	0
43	20241206	180800	156229252	936	936	936	936	0
44	20241206	180700	156229252	936	936	936	936	0
45	20241206	180600	156229252	936	936	936	936	0
46	20241206	180500	156229252	936	936	936	936	0
47	20241206	180400	156229252	936	936	936	936	0
48	20241206	180300	156229252	936	936	936	936	0
49	20241206	180200	156229252	936	936	936	936	0
50	20241206	180100	156229252	936	936	936	936	0
51	20241206	180000	156229252	936	936	936	936	0
52	20241206	175900	156229252	936	936	936	936	0
53	20241206	175800	156229252	936	936	936	936	0
54	20241206	175700	156229252	936	936	936	936	0
55	20241206	175600	156229252	936	936	936	936	0
56	20241206	175500	156229252	936	936	936	936	0
57	20241206	175400	156229252	936	936	936	936	0
58	20241206	175300	156229252	936	936	936	936	0
59	20241206	175200	156229252	936	936	936	936	0
60	20241206	175100	156229252	936	936	936	936	0
61	20241206	175000	156229252	936	936	936	936	0
62	20241206	174900	156229252	936	936	936	936	1328
63	20241206	174800	156229252	936	936	936	936	0
64	20241206	174700	156229252	936	936	936	936	0
65	20241206	174600	156229252	936	936	936	936	0
66	20241206	174500	156229252	936	936	936	936	0
67	20241206	174400	156229252	936	936	936	936	0
68	20241206	174300	156229252	936	936	936	936	0
69	20241206	174200	156229252	936	936	936	936	0
70	20241206	174100	156229252	936	936	936	936	0
71	20241206	174000	156229252	936	936	936	936	0
72	20241206	173900	156229252	936	936	936	936	0
73	20241206	173800	156229252	936	936	936	936	0
74	20241206	173700	156229252	936	936	936	936	0
75	20241206	173600	156229252	936	936	936	936	0
76	20241206	173500	156229252	936	936	936	936	0
77	20241206	173400	156229252	936	936	936	936	0
78	20241206	173300	156229252	936	936	936	936	0
79	20241206	173200	156229252	936	936	936	936	0
80	20241206	173100	156229252	936	936	936	936	0
81	20241206	173000	156229252	936	936	936	936	0
82	20241206	172900	156229252	936	936	936	936	0
83	20241206	172800	156229252	936	936	936	936	0
84	20241206	172700	156229252	936	936	936	936	0
85	20241206	172600	156229252	936	936	936	936	0
86	20241206	172500	156229252	936	936	936	936	0
87	20241206	172400	156229252	936	936	936	936	0
88	20241206	172300	156229252	936	936	936	936	0
89	20241206	172200	156229252	936	936	936	936	0
90	20241206	172100	156229252	936	936	936	936	0
91	20241206	172000	156229252	936	936	936	936	0
92	20241206	171900	156229252	936	936	936	936	1328
93	20241206	171800	156229252	936	936	936	936	0
94	20241206	171700	156229252	936	936	936	936	0
95	20241206	171600	156229252	936	936	936	936	0
96	20241206	171500	156229252	936	936	936	936	0
97	20241206	171400	156229252	936	936	936	936	0
98	20241206	171300	156229252	936	936	936	936	0
99	20241206	171200	156229252	936	936	936	936	0
100	20241206	171100	156229252	936	936	936	936	0
101	20241206	171000	156229252	936	936	936	936	0
102	20241206	170900	156229252	936	936	936	936	0
103	20241206	170800	156229252	936	936	936	936	0
104	20241206	170700	156229252	936	936	936	936	0
105	20241206	170600	156229252	936	936	936	936	0
106	20241206	170500	156229252	936	936	936	936	0
107	20241206	170400	156229252	936	936	936	936	0
108	20241206	170300	156229252	936	936	936	936	0
109	20241206	170200	156229252	936	936	936	936	0
110	20241206	170100	156229252	936	936	936	936	0
111	20241206	170000	156229252	936	936	936	936	0
112	20241206	165900	156229252	936	936	936	936	0
113	20241206	165800	156229252	936	936	936	936	0
114	20241206	165700	156229252	936	936	936	936	0
115	20241206	165600	156229252	936	936	936	936	0
116	20241206	165500	156229252	936	936	936	936	0
117	20241206	165400	156229252	936	936	936	936	0
118	20241206	165300	156229252	936	936	936	936	0
119	20241206	165200	156229252	936	936	936	936	0
120	20241206	165100	156229252	936	936	936	936	0
121	20241206	165000	156229252	936	936	936	936	0
122	20241206	164900	156229252	936	936	936	936	1328
123	20241206	164800	156229252	936	936	936	936	0
124	20241206	164700	156229252	936	936	936	936	0
125	20241206	164600	156229252	936	936	936	936	0
126	20241206	164500	156229252	936	936	936	936	0
127	20241206	164400	156229252	936	936	936	936	0
128	20241206	164300	156229252	936	936	936	936	0
129	20241206	164200	156229252	936	936	936	936	0
130	20241206	164100	156229252	936	936	936	936	0
131	20241206	164000	156229252	936	936	936	936	0
132	20241206	163900	156229252	936	936	936	936	0
133	20241206	163800	156229252	936	936	936	936	0
134	20241206	163700	156229252	936	936	936	936	0
135	20241206	163600	156229252	936	936	936	936	0
136	20241206	163500	156229252	936	936	936	936	0
137	20241206	163400	156229252	936	936	936	936	0
138	20241206	163300	156229252	936	936	936	936	0
139	20241206	163200	156229252	936	936	936	936	0
140	20241206	163100	156229252	936	936	936	936	0
141	20241206	163000	156229252	936	936	936	936	0
142	20241206	162900	156229252	936	936	936	936	0
143	20241206	162800	156229252	936	936	936	936	0
144	20241206	162700	156229252	936	936	936	936	0
145	20241206	162600	156229252	936	936	936	936	0
146	20241206	162500	156229252	936	936	936	936	0
147	20241206	162400	156229252	936	936	936	936	0
148	20241206	162300	156229252	936	936	936	936	0
149	20241206	162200	156229252	936	936	936	936	0
150	20241206	162100	156229252	936	936	936	936	0
151	20241206	162000	156229252	936	936	936	936	0
152	20241206	161900	156229252	936	936	936	936	1328
153	20241206	161800	156229252	936	936	936	936	0
154	20241206	161700	156229252	936	936	936	936	0
155	20241206	161600	156229252	936	936	936	936	0
156	20241206	161500	156229252	936	936	936	936	0
157	20241206	161400	156229252	936	936	936	936	0
158	20241206	161300	156229252	936	936	936	936	0
159	20241206	161200	156229252	936	936	936	936	0
160	20241206	161100	156229252	936	936	936	936	0
161	20241206	161000	156229252	936	936	936	936	0
162	20241206	160900	156229252	936	936	936	936	0
163	20241206	160800	156229252	936	936	936	936	0
164	20241206	160700	156229252	936	936	936	936	0
165	20241206	160600	156229252	936	936	936	936	0
166	20241206	160500	156229252	936	936	936	936	0
167	20241206	160400	156229252	936	936	936	936	0
168	20241206	160300	156229252	936	936	936	936	0
169	20241206	160200	156229252	936	936	936	936	0
170	20241206	160100	156229252	936	936	936	936	0
171	20241206	160000	156229252	936	936	936	936	0
172	20241206	155900	156229252	936	936	936	936	0
173	20241206	155800	156229252	936	936	936	936	0
174	20241206	155700	156229252	936	936	936	936	0
175	20241206	155600	156229252	936	936	936	936	0
176	20241206	155500	156229252	936	936	936	936	0
177	20241206	155400	156229252	936	936	936	936	0
178	20241206	155300	156229252	936	936	936	936	0
179	20241206	155200	156229252	936	936	936	936	0
180	20241206	155100	156229252	936	936	936	936	0
181	20241206	155000	156229252	936	936	936	936	0
182	20241206	154900	156229252	936	936	936	936	1328
183	20241206	154800	156229252	936	936	936	936	0
184	20241206	154700	156229252	936	936	936	936	0
185	20241206	154600	156229252	936	936	936	936	0
186	20241206	154500	156229252	936	936	936	936	0
187	20241206	154400	156229252	936	936	936	936	0
188	20241206	154300	156229252	936	936	936	936	0
189	20241206	154200	156229252	936	936	936	936	0
190	20241206	154100	156229252	936	936	936	936	0
191	20241206	154000	156229252	936	936	936	936	0
192	20241206	153900	156229252	936	936	936	936	0
193	20241206	153800	156229252	936	936	936	936	0
194	20241206	153700	156229252	936	936	936	936	0
195	20241206	153600	156229252	936	936	936	936	0
196	20241206	153500	156229252	936	936	936	936	0
197	20241206	153400	156229252	936	936	936	936	0
198	20241206	153300	156229252	936	936	936	936	0
199	20241206	153200	156229252	936	936	936	936	0
200	20241206	153100	156229252	936	936	936	936	0
201	20241206	153000	156229252	936	936	936	936	1328
202	20241206	152900	154986244	935	935	935	935	0
203	20241206	152800	154986244	935	935	935	935	0
204	20241206	152700	154986244	935	935	935	935	0
205	20241206	152600	154986244	935	935	935	935	0
206	20241206	152500	154986244	935	935	935	935	0
207	20241206	152400	154986244	935	935	935	935	0
208	20241206	152300	154986244	935	935	935	935	0
209	20241206	152200	154986244	935	935	935	935	0
210	20241206	152100	154986244	935	935	935	935	0
211	20241206	152000	154986244	935	935	935	935	0
212	20241206	151900	154986244	935	927	935	927	200
213	20241206	151800	154800748	920	920	920	920	0
214	20241206	151700	154800748	920	920	920	920	0
215	20241206	151600	154800748	920	921	921	920	3627
216	20241206	151500	151462281	922	927	927	922	518
217	20241206	151400	150984180	927	927	927	927	0
218	20241206	151300	150984180	927	927	927	927	0
219	20241206	151200	150984180	927	927	927	927	664
220	20241206	151100	150368652	928	929	929	928	804
221	20241206	151000	149622336	930	930	930	930	2
222	20241206	150900	149620476	934	934	934	934	0
223	20241206	150800	149620476	934	934	934	934	0
224	20241206	150700	149620476	934	934	934	934	0
225	20241206	150600	149620476	934	934	934	934	0
226	20241206	150500	149620476	934	934	934	934	0
227	20241206	150400	149620476	934	934	934	934	0
228	20241206	150300	149620476	934	934	934	934	3
229	20241206	150200	149617674	928	928	928	928	0
230	20241206	150100	149617674	928	928	928	928	198
231	20241206	150000	149433930	928	930	930	928	1000
232	20241206	145900	148504620	934	934	934	934	87
233	20241206	145800	148423362	934	934	934	934	13
234	20241206	145700	148411220	935	935	935	935	0
235	20241206	145600	148411220	935	935	935	935	0
236	20241206	145500	148411220	935	935	935	935	0
237	20241206	145400	148411220	935	935	935	935	0
238	20241206	145300	148411220	935	935	935	935	0
239	20241206	145200	148411220	935	935	935	935	0
240	20241206	145100	148411220	935	935	935	935	3
241	20241206	145000	148408415	935	935	935	935	0
242	20241206	144900	148408415	935	935	935	935	0
243	20241206	144800	148408415	935	935	935	935	0
244	20241206	144700	148408415	935	935	935	935	0
245	20241206	144600	148408415	935	935	935	935	0
246	20241206	144500	148408415	935	935	935	935	0
247	20241206	144400	148408415	935	935	935	935	1
248	20241206	144300	148407480	927	927	927	927	0
249	20241206	144200	148407480	927	927	927	927	0
250	20241206	144100	148407480	927	927	927	927	0
251	20241206	144000	148407480	927	927	927	927	1000
252	20241206	143900	147480480	928	928	928	928	0
253	20241206	143800	147480480	928	927	928	927	1779
254	20241206	143700	145831303	921	921	921	921	374
255	20241206	143600	145486849	921	922	922	921	626
256	20241206	143500	144910254	927	927	927	927	0
257	20241206	143400	144910254	927	927	927	927	0
258	20241206	143300	144910254	927	927	927	927	0
259	20241206	143200	144910254	927	927	927	927	0
260	20241206	143100	144910254	927	927	927	927	30
261	20241206	143000	144882444	927	927	927	927	0
262	20241206	142900	144882444	927	927	927	927	0
263	20241206	142800	144882444	927	927	927	927	0
264	20241206	142700	144882444	927	927	927	927	0
265	20241206	142600	144882444	927	927	927	927	0
266	20241206	142500	144882444	927	927	927	927	1
267	20241206	142400	144881517	920	920	920	920	0
268	20241206	142300	144881517	920	920	920	920	0
269	20241206	142200	144881517	920	920	920	920	0
270	20241206	142100	144881517	920	920	920	920	0
271	20241206	142000	144881517	920	920	920	920	0
272	20241206	141900	144881517	920	920	920	920	0
273	20241206	141800	144881517	920	924	924	920	1000
274	20241206	141700	143959443	927	927	927	927	0
275	20241206	141600	143959443	927	927	927	927	10
276	20241206	141500	143950173	927	927	927	927	1
277	20241206	141400	143949246	927	927	927	927	0
278	20241206	141300	143949246	927	927	927	927	0
279	20241206	141200	143949246	927	927	927	927	0
280	20241206	141100	143949246	927	927	927	927	0
281	20241206	141000	143949246	927	927	928	926	9019
282	20241206	140900	135588726	927	927	927	927	0
283	20241206	140800	135588726	927	927	927	927	0
284	20241206	140700	135588726	927	927	927	927	0
285	20241206	140600	135588726	927	926	927	926	318
286	20241206	140500	135293948	926	926	926	926	0
287	20241206	140400	135293948	926	926	926	926	0
288	20241206	140300	135293948	926	926	926	926	0
289	20241206	140200	135293948	926	926	926	926	0
290	20241206	140100	135293948	926	926	926	926	8
291	20241206	140000	135286540	928	928	928	928	0
292	20241206	135900	135286540	928	928	928	928	0
293	20241206	135800	135286540	928	928	928	928	0
294	20241206	135700	135286540	928	928	928	928	0
295	20241206	135600	135286540	928	928	928	928	0
296	20241206	135500	135286540	928	928	928	928	150
297	20241206	135400	135147340	928	928	928	928	0
298	20241206	135300	135147340	928	928	928	928	3
299	20241206	135200	135144556	928	928	928	928	0
300	20241206	135100	135144556	928	928	928	928	1
301	20241206	135000	135143628	925	925	925	925	79
302	20241206	134900	135070553	925	925	925	925	1
303	20241206	134800	135069628	925	925	925	925	0
304	20241206	134700	135069628	925	925	925	925	0
305	20241206	134600	135069628	925	925	925	925	0
306	20241206	134500	135069628	925	925	925	925	0
307	20241206	134400	135069628	925	925	925	925	0
308	20241206	134300	135069628	925	925	925	925	0
309	20241206	134200	135069628	925	925	925	925	0
310	20241206	134100	135069628	925	925	925	925	0
311	20241206	134000	135069628	925	925	925	925	0
312	20241206	133900	135069628	925	925	925	925	0
313	20241206	133800	135069628	925	925	925	925	0
314	20241206	133700	135069628	925	925	925	925	0
315	20241206	133600	135069628	925	925	925	925	0
316	20241206	133500	135069628	925	925	925	925	0
317	20241206	133400	135069628	925	925	925	925	0
318	20241206	133300	135069628	925	925	925	925	0
319	20241206	133200	135069628	925	925	925	925	0
320	20241206	133100	135069628	925	925	925	925	0
321	20241206	133000	135069628	925	925	925	925	0
322	20241206	132900	135069628	925	925	925	925	530
323	20241206	132800	134579378	926	926	926	926	0
324	20241206	132700	134579378	926	926	926	926	1
325	20241206	132600	134578452	927	927	927	927	0
326	20241206	132500	134578452	927	927	927	927	27
327	20241206	132400	134553423	919	923	924	919	1016
328	20241206	132300	133618837	920	920	920	920	0
329	20241206	132200	133618837	920	920	920	920	0
330	20241206	132100	133618837	920	920	920	920	774
331	20241206	132000	132906757	921	921	921	921	91
332	20241206	131900	132822946	920	920	920	920	16
333	20241206	131800	132808226	921	921	921	921	409
334	20241206	131700	132431537	921	921	921	921	0
335	20241206	131600	132431537	921	921	921	921	0
336	20241206	131500	132431537	921	921	921	921	0
337	20241206	131400	132431537	921	921	921	921	100
338	20241206	131300	132339437	920	920	920	920	0
339	20241206	131200	132339437	920	920	920	920	0
340	20241206	131100	132339437	920	920	920	920	0
341	20241206	131000	132339437	920	920	920	920	500
342	20241206	130900	131879437	920	920	920	920	0
343	20241206	130800	131879437	920	921	921	920	299
344	20241206	130700	131604074	921	921	921	921	0
345	20241206	130600	131604074	921	922	922	921	700
346	20241206	130500	130959316	928	928	928	928	0
347	20241206	130400	130959316	928	928	928	928	0
348	20241206	130300	130959316	928	928	928	928	0
349	20241206	130200	130959316	928	928	928	928	0
350	20241206	130100	130959316	928	928	928	928	0
351	20241206	130000	130959316	928	928	928	928	50
352	20241206	125900	130912916	922	922	922	922	2
353	20241206	125800	130911072	928	928	928	928	0
354	20241206	125700	130911072	928	928	928	928	99
355	20241206	125600	130819200	928	928	928	928	0
356	20241206	125500	130819200	928	928	928	928	0
357	20241206	125400	130819200	928	929	929	928	488
358	20241206	125300	130366335	929	929	929	929	0
359	20241206	125200	130366335	929	929	929	929	0
360	20241206	125100	130366335	929	929	929	929	0
361	20241206	125000	130366335	929	929	929	929	100
362	20241206	124900	130273435	930	930	930	930	200
363	20241206	124800	130087435	932	932	932	932	0
364	20241206	124700	130087435	932	932	932	932	0
365	20241206	124600	130087435	932	932	932	932	0
366	20241206	124500	130087435	932	932	932	932	0
367	20241206	124400	130087435	932	932	932	932	0
368	20241206	124300	130087435	932	932	932	932	0
369	20241206	124200	130087435	932	932	932	932	0
370	20241206	124100	130087435	932	932	932	932	0
371	20241206	124000	130087435	932	932	932	932	0
372	20241206	123900	130087435	932	932	932	932	0
373	20241206	123800	130087435	932	932	932	932	0
374	20241206	123700	130087435	932	932	932	932	0
375	20241206	123600	130087435	932	932	932	932	0
376	20241206	123500	130087435	932	932	932	932	0
377	20241206	123400	130087435	932	932	932	932	0
378	20241206	123300	130087435	932	932	932	932	0
379	20241206	123200	130087435	932	932	932	932	0
380	20241206	123100	130087435	932	932	932	932	5
381	20241206	123000	130082775	932	932	932	932	7
382	20241206	122900	130076251	933	933	933	933	0
383	20241206	122800	130076251	933	933	933	933	0
384	20241206	122700	130076251	933	933	933	933	0
385	20241206	122600	130076251	933	933	933	933	0
386	20241206	122500	130076251	933	933	933	933	0
387	20241206	122400	130076251	933	933	933	933	0
388	20241206	122300	130076251	933	933	933	933	3
389	20241206	122200	130073452	922	922	922	922	1
390	20241206	122100	130072530	921	921	921	921	0
391	20241206	122000	130072530	921	921	921	921	0
392	20241206	121900	130072530	921	921	921	921	0
393	20241206	121800	130072530	921	921	921	921	0
394	20241206	121700	130072530	921	921	921	921	0
395	20241206	121600	130072530	921	921	921	921	0
396	20241206	121500	130072530	921	930	930	921	800
397	20241206	121400	129332193	929	929	929	929	0
398	20241206	121300	129332193	929	929	929	929	0
399	20241206	121200	129332193	929	929	929	929	0
400	20241206	121100	129332193	929	930	930	929	1500
401	20241206	121000	127938609	930	930	930	930	0
402	20241206	120900	127938609	930	930	930	930	1
403	20241206	120800	127937679	930	930	930	930	0
404	20241206	120700	127937679	930	930	930	930	0
405	20241206	120600	127937679	930	930	930	930	0
406	20241206	120500	127937679	930	930	930	930	0
407	20241206	120400	127937679	930	930	930	930	0
408	20241206	120300	127937679	930	930	930	930	0
409	20241206	120200	127937679	930	930	930	930	0
410	20241206	120100	127937679	930	930	930	930	400
411	20241206	120000	127565679	930	930	930	930	600
412	20241206	115900	127007679	929	929	929	929	0
413	20241206	115800	127007679	929	929	929	929	3352
414	20241206	115700	123893671	929	929	929	929	2
415	20241206	115600	123891813	929	929	929	929	0
416	20241206	115500	123891813	929	932	932	929	105
417	20241206	115400	123794253	935	935	935	935	0
418	20241206	115300	123794253	935	935	935	935	0
419	20241206	115200	123794253	935	935	935	935	0
420	20241206	115100	123794253	935	935	935	935	1
421	20241206	115000	123793318	939	939	939	939	1
422	20241206	114900	123792379	940	940	940	940	0
423	20241206	114800	123792379	940	940	940	940	0
424	20241206	114700	123792379	940	940	940	940	0
425	20241206	114600	123792379	940	940	940	940	0
426	20241206	114500	123792379	940	940	940	940	0
427	20241206	114400	123792379	940	940	940	940	53
428	20241206	114300	123742559	940	940	940	940	0
429	20241206	114200	123742559	940	940	940	940	0
430	20241206	114100	123742559	940	940	940	940	5
431	20241206	114000	123737859	932	932	932	932	0
432	20241206	113900	123737859	932	932	932	932	0
433	20241206	113800	123737859	932	932	932	932	0
434	20241206	113700	123737859	932	932	932	932	0
435	20241206	113600	123737859	932	932	932	932	0
436	20241206	113500	123737859	932	932	932	932	3002
437	20241206	113400	120939995	941	941	941	941	2
438	20241206	113300	120938113	941	941	941	941	3
439	20241206	113200	120935290	941	941	941	941	0
440	20241206	113100	120935290	941	941	941	941	200
441	20241206	113000	120747090	940	939	940	939	1250
442	20241206	112900	119572916	940	940	940	940	0
443	20241206	112800	119572916	940	940	940	940	160
444	20241206	112700	119422516	940	940	940	940	0
445	20241206	112600	119422516	940	940	940	940	0
446	20241206	112500	119422516	940	940	940	940	1230
447	20241206	112400	118266316	940	940	940	940	0
448	20241206	112300	118266316	940	939	940	939	112
449	20241206	112200	118161083	942	942	942	942	0
450	20241206	112100	118161083	942	942	942	942	0
451	20241206	112000	118161083	942	942	942	942	0
452	20241206	111900	118161083	942	942	942	942	0
453	20241206	111800	118161083	942	942	942	942	0
454	20241206	111700	118161083	942	942	942	942	0
455	20241206	111600	118161083	942	942	942	942	0
456	20241206	111500	118161083	942	942	942	942	0
457	20241206	111400	118161083	942	942	942	942	0
458	20241206	111300	118161083	942	942	942	942	0
459	20241206	111200	118161083	942	942	942	942	0
460	20241206	111100	118161083	942	942	942	942	0
461	20241206	111000	118161083	942	941	942	941	230
462	20241206	110900	117944586	941	942	942	926	543
463	20241206	110800	117435291	935	933	935	933	1321
464	20241206	110700	116200158	923	923	923	923	36
465	20241206	110600	116166930	922	922	922	922	66
466	20241206	110500	116106078	933	932	933	932	400
467	20241206	110400	115732879	932	930	932	930	2623
468	20241206	110300	113289870	930	930	930	930	999
469	20241206	110200	112360800	931	931	931	931	0
470	20241206	110100	112360800	931	931	931	931	375
471	20241206	110000	112011675	932	932	932	932	2069
472	20241206	105900	110083367	931	931	931	931	2001
473	20241206	105800	108220436	931	931	931	931	316
474	20241206	105700	107926240	931	931	931	931	1122
475	20241206	105600	106881658	932	929	932	929	504
476	20241206	105500	106411942	929	929	929	929	0
477	20241206	105400	106411942	929	929	929	929	234
478	20241206	105300	106194556	927	927	927	927	19
479	20241206	105200	106176943	927	919	927	919	653
480	20241206	105100	105572506	919	929	929	919	6058
481	20241206	105000	100004799	930	930	930	930	2000
482	20241206	104900	98144799	935	935	935	935	3507
483	20241206	104800	94865754	935	935	935	935	1
484	20241206	104700	94864819	918	935	935	918	3177
485	20241206	104600	91922214	941	941	941	941	51
486	20241206	104500	91874223	941	935	942	935	1137
487	20241206	104400	90804755	935	935	935	935	892
488	20241206	104300	89970735	935	934	935	934	1554
489	20241206	104200	88517752	935	935	935	935	0
490	20241206	104100	88517752	935	935	935	935	0
491	20241206	104000	88517752	935	936	936	935	1028
492	20241206	103900	87556570	936	936	936	936	2
493	20241206	103800	87554698	932	932	932	932	620
494	20241206	103700	86976858	931	931	931	931	3
495	20241206	103600	86974065	931	927	931	927	1398
496	20241206	103500	85677082	927	932	932	910	29957
497	20241206	103400	58157516	931	929	931	929	1374
498	20241206	103300	56880388	930	932	932	930	394
499	20241206	103200	56513616	932	933	933	932	1476
500	20241206	103100	55137662	933	933	933	933	142
501	20241206	103000	55005176	934	935	935	934	2482
502	20241206	102900	52684582	935	935	935	935	76
503	20241206	102800	52613522	934	935	935	934	304
504	20241206	102700	52329384	936	936	936	936	5
505	20241206	102600	52324704	936	938	938	936	3427
506	20241206	102500	49116148	937	939	939	937	316
507	20241206	102400	48819656	939	939	939	939	481
508	20241206	102300	48367997	940	938	940	938	376
509	20241206	102200	48014873	938	938	938	938	63
510	20241206	102100	47955779	943	938	943	938	100
511	20241206	102000	47861489	944	946	946	939	321
512	20241206	101900	47560052	938	938	938	938	1160
513	20241206	101800	46471972	940	944	944	940	2993
514	20241206	101700	43657379	944	945	945	944	1035
515	20241206	101600	42680304	945	949	949	945	1840
516	20241206	101500	40937150	949	951	951	949	505
517	20241206	101400	40457328	951	953	953	951	271
518	20241206	101300	40199145	954	954	954	954	94
519	20241206	101200	40109469	955	955	955	955	2441
520	20241206	101100	37778314	955	956	956	954	543
521	20241206	101000	37259981	961	961	961	961	1000
522	20241206	100900	36298981	962	962	962	962	0
523	20241206	100800	36298981	962	958	962	957	194
524	20241206	100700	36113132	962	962	962	962	100
525	20241206	100600	36016932	964	964	964	964	0
526	20241206	100500	36016932	964	964	964	964	10
527	20241206	100400	36007292	961	961	961	961	0
528	20241206	100300	36007292	961	965	965	961	1427
529	20241206	100200	34634297	965	965	965	965	0
530	20241206	100100	34634297	965	965	965	965	88
531	20241206	100000	34549377	962	962	962	962	1000
532	20241206	095900	33587377	965	965	965	965	4
533	20241206	095800	33583517	965	965	965	965	0
534	20241206	095700	33583517	965	965	965	965	0
535	20241206	095600	33583517	965	965	965	965	300
536	20241206	095500	33294017	966	966	966	966	0
537	20241206	095400	33294017	966	966	966	966	648
538	20241206	095300	32668049	966	966	966	966	1000
539	20241206	095200	31702049	968	968	968	968	0
540	20241206	095100	31702049	968	968	968	968	0
541	20241206	095000	31702049	968	968	968	968	0
542	20241206	094900	31702049	968	968	968	968	1
543	20241206	094800	31701081	958	958	958	958	600
544	20241206	094700	31126281	958	958	958	958	0
545	20241206	094600	31126281	958	958	958	958	35
546	20241206	094500	31092751	969	969	969	969	0
547	20241206	094400	31092751	969	969	969	969	0
548	20241206	094300	31092751	969	969	969	969	0
549	20241206	094200	31092751	969	969	969	969	0
550	20241206	094100	31092751	969	969	969	969	3
551	20241206	094000	31089844	970	970	970	970	0
552	20241206	093900	31089844	970	957	970	957	2
553	20241206	093800	31087917	972	972	972	972	0
554	20241206	093700	31087917	972	969	972	969	1640
555	20241206	093600	29493861	970	969	970	969	3307
556	20241206	093500	26286090	972	961	972	961	342
557	20241206	093400	25957417	961	961	961	961	1
558	20241206	093300	25956456	961	961	961	957	4921
559	20241206	093200	21228404	961	971	971	961	1231
560	20241206	093100	20044658	972	966	972	965	2067
561	20241206	093000	18049930	974	974	974	974	9
562	20241206	092900	18041164	968	968	968	968	0
563	20241206	092800	18041164	968	968	968	968	500
564	20241206	092700	17557164	969	969	969	969	1000
565	20241206	092600	16588164	975	975	975	975	0
566	20241206	092500	16588164	975	975	975	975	594
567	20241206	092400	16009014	978	978	978	978	1
568	20241206	092300	16008036	975	975	975	975	122
569	20241206	092200	15889086	979	979	979	979	0
570	20241206	092100	15889086	979	979	979	979	0
571	20241206	092000	15889086	979	979	979	979	0
572	20241206	091900	15889086	979	979	979	979	0
573	20241206	091800	15889086	979	979	979	979	0
574	20241206	091700	15889086	979	979	979	979	2
575	20241206	091600	15887128	979	979	979	979	0
576	20241206	091500	15887128	979	979	979	979	1
577	20241206	091400	15886149	966	966	966	966	0
578	20241206	091300	15886149	966	966	966	966	0
579	20241206	091200	15886149	966	966	966	966	0
580	20241206	091100	15886149	966	982	982	966	1061
581	20241206	091000	14846886	982	982	982	982	0
582	20241206	090900	14846886	982	982	982	982	101
583	20241206	090800	14747704	982	982	982	982	1
584	20241206	090700	14746722	982	982	982	982	35
585	20241206	090600	14712352	983	980	983	980	1025
586	20241206	090500	13706327	982	982	982	982	0
587	20241206	090400	13706327	982	982	982	982	7
588	20241206	090300	13699453	984	965	985	965	12080
589	20241206	090200	1821726	968	968	968	968	257
590	20241206	090100	1572950	965	965	965	965	0
591	20241206	090000	1572950	965	965	965	965	1630