KissMeData/008040/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	185100	168850788	975	975	975	975	5195
3	20241204	185000	168850788	975	975	975	975	0
4	20241204	184900	168850788	975	975	975	975	0
5	20241204	184800	168850788	975	975	975	975	0
6	20241204	184700	168850788	975	975	975	975	0
7	20241204	184600	168850788	975	975	975	975	0
8	20241204	184500	168850788	975	975	975	975	0
9	20241204	184400	168850788	975	975	975	975	0
10	20241204	184300	168850788	975	975	975	975	0
11	20241204	184200	168850788	975	975	975	975	0
12	20241204	184100	168850788	975	975	975	975	0
13	20241204	184000	168850788	975	975	975	975	0
14	20241204	183900	168850788	975	975	975	975	0
15	20241204	183800	168850788	975	975	975	975	0
16	20241204	183700	168850788	975	975	975	975	0
17	20241204	183600	168850788	975	975	975	975	0
18	20241204	183500	168850788	975	975	975	975	0
19	20241204	183400	168850788	975	975	975	975	0
20	20241204	183300	168850788	975	975	975	975	0
21	20241204	183200	168850788	975	975	975	975	0
22	20241204	183100	168850788	975	975	975	975	0
23	20241204	183000	168850788	975	975	975	975	0
24	20241204	182900	168850788	975	975	975	975	0
25	20241204	182800	168850788	975	975	975	975	0
26	20241204	182700	168850788	975	975	975	975	0
27	20241204	182600	168850788	975	975	975	975	0
28	20241204	182500	168850788	975	975	975	975	0
29	20241204	182400	168850788	975	975	975	975	0
30	20241204	182300	168850788	975	975	975	975	0
31	20241204	182200	168850788	975	975	975	975	0
32	20241204	182100	168850788	975	975	975	975	5195
33	20241204	182000	168850788	975	975	975	975	0
34	20241204	181900	168850788	975	975	975	975	0
35	20241204	181800	168850788	975	975	975	975	0
36	20241204	181700	168850788	975	975	975	975	0
37	20241204	181600	168850788	975	975	975	975	0
38	20241204	181500	168850788	975	975	975	975	0
39	20241204	181400	168850788	975	975	975	975	0
40	20241204	181300	168850788	975	975	975	975	0
41	20241204	181200	168850788	975	975	975	975	0
42	20241204	181100	168850788	975	975	975	975	0
43	20241204	181000	168850788	975	975	975	975	0
44	20241204	180900	168850788	975	975	975	975	0
45	20241204	180800	168850788	975	975	975	975	0
46	20241204	180700	168850788	975	975	975	975	0
47	20241204	180600	168850788	975	975	975	975	0
48	20241204	180500	168850788	975	975	975	975	0
49	20241204	180400	168850788	975	975	975	975	0
50	20241204	180300	168850788	975	975	975	975	0
51	20241204	180200	168850788	975	975	975	975	0
52	20241204	180100	168850788	975	975	975	975	0
53	20241204	180000	168850788	975	975	975	975	0
54	20241204	175900	168850788	975	975	975	975	0
55	20241204	175800	168850788	975	975	975	975	0
56	20241204	175700	168850788	975	975	975	975	0
57	20241204	175600	168850788	975	975	975	975	0
58	20241204	175500	168850788	975	975	975	975	0
59	20241204	175400	168850788	975	975	975	975	0
60	20241204	175300	168850788	975	975	975	975	0
61	20241204	175200	168850788	975	975	975	975	0
62	20241204	175100	168850788	975	975	975	975	5195
63	20241204	175000	168850788	975	975	975	975	0
64	20241204	174900	168850788	975	975	975	975	0
65	20241204	174800	168850788	975	975	975	975	0
66	20241204	174700	168850788	975	975	975	975	0
67	20241204	174600	168850788	975	975	975	975	0
68	20241204	174500	168850788	975	975	975	975	0
69	20241204	174400	168850788	975	975	975	975	0
70	20241204	174300	168850788	975	975	975	975	0
71	20241204	174200	168850788	975	975	975	975	0
72	20241204	174100	168850788	975	975	975	975	0
73	20241204	174000	168850788	975	975	975	975	0
74	20241204	173900	168850788	975	975	975	975	0
75	20241204	173800	168850788	975	975	975	975	0
76	20241204	173700	168850788	975	975	975	975	0
77	20241204	173600	168850788	975	975	975	975	0
78	20241204	173500	168850788	975	975	975	975	0
79	20241204	173400	168850788	975	975	975	975	0
80	20241204	173300	168850788	975	975	975	975	0
81	20241204	173200	168850788	975	975	975	975	0
82	20241204	173100	168850788	975	975	975	975	0
83	20241204	173000	168850788	975	975	975	975	0
84	20241204	172900	168850788	975	975	975	975	0
85	20241204	172800	168850788	975	975	975	975	0
86	20241204	172700	168850788	975	975	975	975	0
87	20241204	172600	168850788	975	975	975	975	0
88	20241204	172500	168850788	975	975	975	975	0
89	20241204	172400	168850788	975	975	975	975	0
90	20241204	172300	168850788	975	975	975	975	0
91	20241204	172200	168850788	975	975	975	975	0
92	20241204	172100	168850788	975	975	975	975	5195
93	20241204	172000	168850788	975	975	975	975	0
94	20241204	171900	168850788	975	975	975	975	0
95	20241204	171800	168850788	975	975	975	975	0
96	20241204	171700	168850788	975	975	975	975	0
97	20241204	171600	168850788	975	975	975	975	0
98	20241204	171500	168850788	975	975	975	975	0
99	20241204	171400	168850788	975	975	975	975	0
100	20241204	171300	168850788	975	975	975	975	0
101	20241204	171200	168850788	975	975	975	975	0
102	20241204	171100	168850788	975	975	975	975	0
103	20241204	171000	168850788	975	975	975	975	0
104	20241204	170900	168850788	975	975	975	975	0
105	20241204	170800	168850788	975	975	975	975	0
106	20241204	170700	168850788	975	975	975	975	0
107	20241204	170600	168850788	975	975	975	975	0
108	20241204	170500	168850788	975	975	975	975	0
109	20241204	170400	168850788	975	975	975	975	0
110	20241204	170300	168850788	975	975	975	975	0
111	20241204	170200	168850788	975	975	975	975	0
112	20241204	170100	168850788	975	975	975	975	0
113	20241204	170000	168850788	975	975	975	975	0
114	20241204	165900	168850788	975	975	975	975	0
115	20241204	165800	168850788	975	975	975	975	0
116	20241204	165700	168850788	975	975	975	975	0
117	20241204	165600	168850788	975	975	975	975	0
118	20241204	165500	168850788	975	975	975	975	0
119	20241204	165400	168850788	975	975	975	975	0
120	20241204	165300	168850788	975	975	975	975	0
121	20241204	165200	168850788	975	975	975	975	0
122	20241204	165100	168850788	975	975	975	975	5195
123	20241204	165000	168850788	975	975	975	975	0
124	20241204	164900	168850788	975	975	975	975	0
125	20241204	164800	168850788	975	975	975	975	0
126	20241204	164700	168850788	975	975	975	975	0
127	20241204	164600	168850788	975	975	975	975	0
128	20241204	164500	168850788	975	975	975	975	0
129	20241204	164400	168850788	975	975	975	975	0
130	20241204	164300	168850788	975	975	975	975	0
131	20241204	164200	168850788	975	975	975	975	0
132	20241204	164100	168850788	975	975	975	975	0
133	20241204	164000	168850788	975	975	975	975	0
134	20241204	163900	168850788	975	975	975	975	0
135	20241204	163800	168850788	975	975	975	975	0
136	20241204	163700	168850788	975	975	975	975	0
137	20241204	163600	168850788	975	975	975	975	0
138	20241204	163500	168850788	975	975	975	975	0
139	20241204	163400	168850788	975	975	975	975	0
140	20241204	163300	168850788	975	975	975	975	0
141	20241204	163200	168850788	975	975	975	975	0
142	20241204	163100	168850788	975	975	975	975	0
143	20241204	163000	168850788	975	975	975	975	0
144	20241204	162900	168850788	975	975	975	975	0
145	20241204	162800	168850788	975	975	975	975	0
146	20241204	162700	168850788	975	975	975	975	0
147	20241204	162600	168850788	975	975	975	975	0
148	20241204	162500	168850788	975	975	975	975	0
149	20241204	162400	168850788	975	975	975	975	0
150	20241204	162300	168850788	975	975	975	975	0
151	20241204	162200	168850788	975	975	975	975	0
152	20241204	162100	168850788	975	975	975	975	5195
153	20241204	162000	168850788	975	975	975	975	0
154	20241204	161900	168850788	975	975	975	975	0
155	20241204	161800	168850788	975	975	975	975	0
156	20241204	161700	168850788	975	975	975	975	0
157	20241204	161600	168850788	975	975	975	975	0
158	20241204	161500	168850788	975	975	975	975	0
159	20241204	161400	168850788	975	975	975	975	0
160	20241204	161300	168850788	975	975	975	975	0
161	20241204	161200	168850788	975	975	975	975	0
162	20241204	161100	168850788	975	975	975	975	0
163	20241204	161000	168850788	975	975	975	975	0
164	20241204	160900	168850788	975	975	975	975	0
165	20241204	160800	168850788	975	975	975	975	0
166	20241204	160700	168850788	975	975	975	975	0
167	20241204	160600	168850788	975	975	975	975	0
168	20241204	160500	168850788	975	975	975	975	0
169	20241204	160400	168850788	975	975	975	975	0
170	20241204	160300	168850788	975	975	975	975	0
171	20241204	160200	168850788	975	975	975	975	0
172	20241204	160100	168850788	975	975	975	975	0
173	20241204	160000	168850788	975	975	975	975	0
174	20241204	155900	168850788	975	975	975	975	0
175	20241204	155800	168850788	975	975	975	975	0
176	20241204	155700	168850788	975	975	975	975	0
177	20241204	155600	168850788	975	975	975	975	0
178	20241204	155500	168850788	975	975	975	975	0
179	20241204	155400	168850788	975	975	975	975	0
180	20241204	155300	168850788	975	975	975	975	0
181	20241204	155200	168850788	975	975	975	975	0
182	20241204	155100	168850788	975	975	975	975	5195
183	20241204	155000	168850788	975	975	975	975	0
184	20241204	154900	168850788	975	975	975	975	0
185	20241204	154800	168850788	975	975	975	975	0
186	20241204	154700	168850788	975	975	975	975	0
187	20241204	154600	168850788	975	975	975	975	0
188	20241204	154500	168850788	975	975	975	975	0
189	20241204	154400	168850788	975	975	975	975	0
190	20241204	154300	168850788	975	975	975	975	0
191	20241204	154200	168850788	975	975	975	975	0
192	20241204	154100	168850788	975	975	975	975	0
193	20241204	154000	168850788	975	975	975	975	0
194	20241204	153900	168850788	975	975	975	975	0
195	20241204	153800	168850788	975	975	975	975	0
196	20241204	153700	168850788	975	975	975	975	0
197	20241204	153600	168850788	975	975	975	975	0
198	20241204	153500	168850788	975	975	975	975	0
199	20241204	153400	168850788	975	975	975	975	0
200	20241204	153300	168850788	975	975	975	975	0
201	20241204	153200	168850788	975	975	975	975	0
202	20241204	153100	168850788	975	975	975	975	0
203	20241204	153000	168850788	975	975	975	975	5195
204	20241204	152900	163785663	983	983	983	983	0
205	20241204	152800	163785663	983	983	983	983	0
206	20241204	152700	163785663	983	983	983	983	0
207	20241204	152600	163785663	983	983	983	983	0
208	20241204	152500	163785663	983	983	983	983	0
209	20241204	152400	163785663	983	983	983	983	0
210	20241204	152300	163785663	983	983	983	983	0
211	20241204	152200	163785663	983	983	983	983	0
212	20241204	152100	163785663	983	983	983	983	0
213	20241204	152000	163785663	983	983	983	983	0
214	20241204	151900	163785663	983	983	984	983	354
215	20241204	151800	163437680	983	983	983	983	0
216	20241204	151700	163437680	983	984	984	983	112
217	20241204	151600	163327582	982	976	982	976	886
218	20241204	151500	162461130	982	982	982	982	0
219	20241204	151400	162461130	982	982	982	982	0
220	20241204	151300	162461130	982	982	982	982	1
221	20241204	151200	162460148	982	982	982	982	0
222	20241204	151100	162460148	982	982	982	982	0
223	20241204	151000	162460148	982	982	982	982	0
224	20241204	150900	162460148	982	983	983	976	1310
225	20241204	150800	161181514	981	982	982	981	13046
226	20241204	150700	148383378	983	983	983	983	0
227	20241204	150600	148383378	983	981	983	981	461
228	20241204	150500	147931135	983	982	983	981	1304
229	20241204	150400	146651904	983	980	983	980	4760
230	20241204	150300	141982878	981	981	981	981	0
231	20241204	150200	141982878	981	981	981	981	0
232	20241204	150100	141982878	981	980	981	980	559
233	20241204	150000	141435057	979	980	980	979	365
234	20241204	145900	141077516	980	980	980	980	5
235	20241204	145800	141072616	980	979	980	979	874
236	20241204	145700	140216969	979	979	979	979	0
237	20241204	145600	140216969	979	979	979	979	1
238	20241204	145500	140215990	979	976	979	976	12
239	20241204	145400	140204275	979	979	979	979	0
240	20241204	145300	140204275	979	979	979	979	10
241	20241204	145200	140194485	979	979	979	979	26
242	20241204	145100	140169031	979	979	979	979	0
243	20241204	145000	140169031	979	979	979	979	0
244	20241204	144900	140169031	979	979	979	979	0
245	20241204	144800	140169031	979	979	979	979	0
246	20241204	144700	140169031	979	979	979	979	0
247	20241204	144600	140169031	979	979	979	979	50
248	20241204	144500	140120081	979	978	979	978	2
249	20241204	144400	140118124	979	979	979	979	1
250	20241204	144300	140117145	975	975	975	975	1
251	20241204	144200	140116170	979	979	979	979	1
252	20241204	144100	140115191	975	975	975	975	20
253	20241204	144000	140095691	979	979	979	979	0
254	20241204	143900	140095691	979	979	979	979	0
255	20241204	143800	140095691	979	979	979	979	6
256	20241204	143700	140089817	979	979	979	979	0
257	20241204	143600	140089817	979	979	979	979	0
258	20241204	143500	140089817	979	979	979	979	0
259	20241204	143400	140089817	979	979	979	974	8
260	20241204	143300	140082015	974	979	979	974	1001
261	20241204	143200	139106412	979	976	979	975	1725
262	20241204	143100	137424520	980	980	980	980	0
263	20241204	143000	137424520	980	980	980	980	0
264	20241204	142900	137424520	980	980	980	980	3
265	20241204	142800	137421580	980	978	980	978	3
266	20241204	142700	137418643	979	979	979	979	0
267	20241204	142600	137418643	979	979	979	979	0
268	20241204	142500	137418643	979	979	979	979	0
269	20241204	142400	137418643	979	979	979	979	0
270	20241204	142300	137418643	979	979	979	979	2
271	20241204	142200	137416685	977	977	977	977	19
272	20241204	142100	137398122	980	975	980	975	314
273	20241204	142000	137091667	978	978	978	978	0
274	20241204	141900	137091667	978	978	978	978	0
275	20241204	141800	137091667	978	978	978	978	0
276	20241204	141700	137091667	978	978	978	978	10
277	20241204	141600	137081887	978	976	978	976	113
278	20241204	141500	136971597	978	978	978	978	0
279	20241204	141400	136971597	978	978	978	978	1
280	20241204	141300	136970619	978	978	978	978	0
281	20241204	141200	136970619	978	978	978	978	1
282	20241204	141100	136969641	975	978	978	975	1865
283	20241204	141000	135149675	979	979	979	979	0
284	20241204	140900	135149675	979	979	979	979	0
285	20241204	140800	135149675	979	979	979	979	210
286	20241204	140700	134944085	979	979	979	979	1090
287	20241204	140600	133876975	979	979	979	979	19
288	20241204	140500	133858374	979	979	979	979	0
289	20241204	140400	133858374	979	979	979	979	0
290	20241204	140300	133858374	979	978	979	978	101
291	20241204	140200	133759595	979	979	979	979	0
292	20241204	140100	133759595	979	977	979	976	1003
293	20241204	140000	132779661	979	979	979	979	103
294	20241204	135900	132678824	979	979	979	979	0
295	20241204	135800	132678824	979	979	979	979	4
296	20241204	135700	132674908	979	979	979	979	0
297	20241204	135600	132674908	979	979	979	979	0
298	20241204	135500	132674908	979	979	979	979	0
299	20241204	135400	132674908	979	976	979	975	3742
300	20241204	135300	129025891	976	976	976	976	1
301	20241204	135200	129024915	979	979	979	979	0
302	20241204	135100	129024915	979	979	979	979	0
303	20241204	135000	129024915	979	979	979	979	0
304	20241204	134900	129024915	979	979	979	979	0
305	20241204	134800	129024915	979	979	979	979	1
306	20241204	134700	129023936	976	976	976	976	0
307	20241204	134600	129023936	976	976	976	976	13
308	20241204	134500	129011248	979	979	979	979	0
309	20241204	134400	129011248	979	979	979	979	0
310	20241204	134300	129011248	979	979	979	979	0
311	20241204	134200	129011248	979	979	979	979	0
312	20241204	134100	129011248	979	979	979	979	0
313	20241204	134000	129011248	979	979	979	979	2
314	20241204	133900	129009290	979	979	979	979	3
315	20241204	133800	129006353	979	979	979	979	0
316	20241204	133700	129006353	979	979	979	979	0
317	20241204	133600	129006353	979	979	979	979	0
318	20241204	133500	129006353	979	979	979	979	0
319	20241204	133400	129006353	979	979	979	979	0
320	20241204	133300	129006353	979	979	979	979	0
321	20241204	133200	129006353	979	979	979	979	1
322	20241204	133100	129005374	975	975	975	975	0
323	20241204	133000	129005374	975	977	977	975	2509
324	20241204	132900	126558369	980	980	980	980	0
325	20241204	132800	126558369	980	980	980	980	0
326	20241204	132700	126558369	980	980	980	980	0
327	20241204	132600	126558369	980	980	980	980	0
328	20241204	132500	126558369	980	980	980	980	3
329	20241204	132400	126555429	980	980	980	980	0
330	20241204	132300	126555429	980	980	980	980	0
331	20241204	132200	126555429	980	980	980	980	0
332	20241204	132100	126555429	980	980	980	980	0
333	20241204	132000	126555429	980	980	980	980	0
334	20241204	131900	126555429	980	980	980	980	0
335	20241204	131800	126555429	980	980	980	980	0
336	20241204	131700	126555429	980	980	980	980	4
337	20241204	131600	126551509	980	980	980	980	0
338	20241204	131500	126551509	980	980	980	980	0
339	20241204	131400	126551509	980	980	980	980	0
340	20241204	131300	126551509	980	980	980	980	1
341	20241204	131200	126550529	975	978	978	975	4000
342	20241204	131100	122646868	980	980	980	980	0
343	20241204	131000	122646868	980	980	980	980	0
344	20241204	130900	122646868	980	980	980	980	0
345	20241204	130800	122646868	980	980	980	980	0
346	20241204	130700	122646868	980	980	980	980	1
347	20241204	130600	122645888	979	979	979	979	57
348	20241204	130500	122590085	980	980	980	980	0
349	20241204	130400	122590085	980	980	980	980	0
350	20241204	130300	122590085	980	980	980	980	0
351	20241204	130200	122590085	980	980	980	980	0
352	20241204	130100	122590085	980	980	980	980	0
353	20241204	130000	122590085	980	980	980	980	2
354	20241204	125900	122588125	980	980	980	980	100
355	20241204	125800	122490125	980	980	980	980	1
356	20241204	125700	122489145	980	980	980	980	480
357	20241204	125600	122018745	980	980	980	980	1
358	20241204	125500	122017765	979	981	981	979	118
359	20241204	125400	121902233	981	981	981	981	0
360	20241204	125300	121902233	981	981	981	981	2
361	20241204	125200	121900271	981	981	981	981	7
362	20241204	125100	121893404	981	980	981	980	163
363	20241204	125000	121733663	979	981	981	977	277
364	20241204	124900	121463000	981	980	981	980	8
365	20241204	124800	121455159	981	981	981	981	2
366	20241204	124700	121453197	981	981	981	981	1
367	20241204	124600	121452216	981	981	981	981	0
368	20241204	124500	121452216	981	981	981	980	54
369	20241204	124400	121399243	981	977	981	977	104
370	20241204	124300	121297623	981	981	981	981	0
371	20241204	124200	121297623	981	980	981	980	4
372	20241204	124100	121293701	981	980	981	980	4
373	20241204	124000	121289780	981	977	981	977	1002
374	20241204	123900	120310818	981	981	981	981	1
375	20241204	123800	120309837	981	981	981	981	0
376	20241204	123700	120309837	981	980	981	980	4
377	20241204	123600	120305914	981	981	981	981	2
378	20241204	123500	120303952	981	981	981	981	0
379	20241204	123400	120303952	981	981	981	981	1
380	20241204	123300	120302971	981	981	981	981	0
381	20241204	123200	120302971	981	977	981	976	268
382	20241204	123100	120041386	981	981	981	981	3
383	20241204	123000	120038443	981	981	981	981	1
384	20241204	122900	120037462	976	981	981	976	5501
385	20241204	122800	114668155	981	981	981	981	2
386	20241204	122700	114666193	981	981	981	981	0
387	20241204	122600	114666193	981	981	981	981	2
388	20241204	122500	114664231	981	981	981	981	0
389	20241204	122400	114664231	981	981	981	981	1
390	20241204	122300	114663250	981	981	981	981	2
391	20241204	122200	114661288	981	981	981	981	26
392	20241204	122100	114635782	981	981	981	981	9
393	20241204	122000	114626953	981	981	981	981	10
394	20241204	121900	114617143	981	981	981	981	4
395	20241204	121800	114613219	981	981	981	981	2
396	20241204	121700	114611257	981	978	981	978	19
397	20241204	121600	114592672	981	981	981	981	1
398	20241204	121500	114591691	981	981	981	981	18
399	20241204	121400	114574033	981	981	981	981	1
400	20241204	121300	114573052	981	981	981	981	12
401	20241204	121200	114561280	981	981	981	981	1
402	20241204	121100	114560299	983	983	983	983	0
403	20241204	121000	114560299	983	983	983	983	2
404	20241204	120900	114558333	983	983	983	983	0
405	20241204	120800	114558333	983	983	983	983	202
406	20241204	120700	114359767	983	983	984	983	14
407	20241204	120600	114346004	984	984	984	984	0
408	20241204	120500	114346004	984	984	984	984	2
409	20241204	120400	114344036	984	984	984	977	1843
410	20241204	120300	112543404	978	978	978	978	10
411	20241204	120200	112533624	984	983	984	976	1513
412	20241204	120100	111056631	985	985	985	985	0
413	20241204	120000	111056631	985	985	985	985	3
414	20241204	115900	111053676	985	985	985	985	1
415	20241204	115800	111052691	985	985	985	985	0
416	20241204	115700	111052691	985	983	985	983	92
417	20241204	115600	110962251	986	986	986	986	2
418	20241204	115500	110960279	986	986	986	986	0
419	20241204	115400	110960279	986	986	986	986	2
420	20241204	115300	110958307	984	983	986	983	566
421	20241204	115200	110401316	984	983	984	983	208
422	20241204	115100	110196848	984	984	984	983	304
423	20241204	115000	109898012	982	981	984	981	422
424	20241204	114900	109483927	984	982	984	980	1153
425	20241204	114800	108350827	983	983	983	983	35
426	20241204	114700	108316422	984	984	984	984	1
427	20241204	114600	108315438	980	980	985	978	1193
428	20241204	114500	107146478	980	980	980	975	9332
429	20241204	114400	98044257	980	980	980	980	304
430	20241204	114300	97746337	980	975	981	975	1246
431	20241204	114200	96530966	981	977	981	975	1100
432	20241204	114100	95458450	976	981	981	976	517
433	20241204	114000	94953848	981	981	981	981	1
434	20241204	113900	94952867	981	977	981	976	586
435	20241204	113800	94380349	979	978	979	978	14
436	20241204	113700	94366653	979	979	979	979	0
437	20241204	113600	94366653	979	979	979	979	1
438	20241204	113500	94365674	979	979	979	979	2
439	20241204	113400	94363716	979	979	979	979	0
440	20241204	113300	94363716	979	979	979	979	2
441	20241204	113200	94361758	979	979	979	979	1
442	20241204	113100	94360779	979	979	979	979	0
443	20241204	113000	94360779	979	979	979	979	3
444	20241204	112900	94357842	979	979	979	979	2
445	20241204	112800	94355884	979	976	979	976	459
446	20241204	112700	93907597	977	976	980	976	110
447	20241204	112600	93800129	980	980	980	980	0
448	20241204	112500	93800129	980	980	980	980	3
449	20241204	112400	93797189	980	980	980	980	2
450	20241204	112300	93795229	980	980	980	980	0
451	20241204	112200	93795229	980	975	980	975	186
452	20241204	112100	93613874	980	980	980	980	2
453	20241204	112000	93611914	980	980	980	980	0
454	20241204	111900	93611914	980	980	980	980	2
455	20241204	111800	93609954	980	980	980	980	0
456	20241204	111700	93609954	980	980	980	980	2
457	20241204	111600	93607994	980	980	980	980	2
458	20241204	111500	93606034	980	980	980	980	0
459	20241204	111400	93606034	980	977	980	977	361
460	20241204	111300	93253029	977	976	977	975	381
461	20241204	111200	92881248	976	976	976	976	308
462	20241204	111100	92580640	978	978	978	978	2
463	20241204	111000	92578684	977	976	977	976	500
464	20241204	110900	92090584	979	979	979	979	1
465	20241204	110800	92089605	985	985	985	976	103
466	20241204	110700	91989050	985	984	985	976	202
467	20241204	110600	91791881	985	974	985	974	6
468	20241204	110500	91786008	974	982	982	974	4202
469	20241204	110400	87689350	982	979	982	979	397
470	20241204	110300	87300684	986	986	986	986	2
471	20241204	110200	87298712	986	986	986	986	1
472	20241204	110100	87297726	988	980	988	980	102
473	20241204	110000	87197750	988	988	988	988	2
474	20241204	105900	87195774	979	979	988	979	201
475	20241204	105800	86998986	979	984	989	976	1808
476	20241204	105700	85225430	990	990	990	990	1
477	20241204	105600	85224440	990	990	990	990	0
478	20241204	105500	85224440	990	990	990	990	22
479	20241204	105400	85202660	990	990	990	990	0
480	20241204	105300	85202660	990	988	990	988	3003
481	20241204	105200	82230656	984	988	988	984	1201
482	20241204	105100	81048868	988	988	988	988	0
483	20241204	105000	81048868	988	985	988	985	701
484	20241204	104900	80358377	985	985	985	985	17
485	20241204	104800	80341632	985	985	985	985	0
486	20241204	104700	80341632	985	985	985	985	1
487	20241204	104600	80340647	985	985	985	985	0
488	20241204	104500	80340647	985	985	985	985	2
489	20241204	104400	80338677	985	988	988	985	8
490	20241204	104300	80330791	988	983	988	983	404
491	20241204	104200	79933537	983	983	983	983	1
492	20241204	104100	79932554	983	983	983	983	2
493	20241204	104000	79930588	983	983	983	983	0
494	20241204	103900	79930588	983	983	983	983	6
495	20241204	103800	79924690	983	979	983	976	314
496	20241204	103700	79617973	980	980	980	980	2
497	20241204	103600	79616013	980	980	980	980	81
498	20241204	103500	79536633	980	978	980	978	401
499	20241204	103400	79144253	980	978	980	978	154
500	20241204	103300	78993637	978	978	978	978	6
501	20241204	103200	78987769	978	978	978	978	1
502	20241204	103100	78986791	978	978	978	978	2
503	20241204	103000	78984835	978	978	978	978	0
504	20241204	102900	78984835	978	978	978	978	21
505	20241204	102800	78964297	978	978	978	978	2
506	20241204	102700	78962341	978	977	978	975	401
507	20241204	102600	78571163	978	978	978	978	2
508	20241204	102500	78569207	978	980	980	978	156
509	20241204	102400	78416637	980	980	980	980	0
510	20241204	102300	78416637	980	978	980	978	40
511	20241204	102200	78377515	978	978	978	978	1
512	20241204	102100	78376537	978	978	978	978	1
513	20241204	102000	78375559	978	978	978	978	3
514	20241204	101900	78372625	978	978	978	978	0
515	20241204	101800	78372625	978	978	978	978	2
516	20241204	101700	78370669	978	978	978	978	1
517	20241204	101600	78369691	978	978	978	978	103
518	20241204	101500	78268957	978	978	978	974	1004
519	20241204	101400	77291045	974	976	978	974	1501
520	20241204	101300	75828545	978	978	978	978	4
521	20241204	101200	75824633	978	978	978	978	5
522	20241204	101100	75819743	978	978	978	978	14
523	20241204	101000	75806051	978	978	978	978	3
524	20241204	100900	75803117	978	978	978	978	2
525	20241204	100800	75801161	975	975	975	975	200
526	20241204	100700	75606161	978	978	978	978	2
527	20241204	100600	75604205	978	978	978	978	1
528	20241204	100500	75603227	978	978	978	978	396
529	20241204	100400	75215939	978	975	978	975	7
530	20241204	100300	75209108	977	977	977	977	450
531	20241204	100200	74769458	977	977	977	977	154
532	20241204	100100	74619000	977	976	977	973	1507
533	20241204	100000	73151767	976	976	976	976	10
534	20241204	095900	73142007	977	977	977	977	3
535	20241204	095800	73139076	977	977	977	977	300
536	20241204	095700	72845976	977	976	977	976	102
537	20241204	095600	72746358	977	977	977	977	109
538	20241204	095500	72639865	977	977	977	977	0
539	20241204	095400	72639865	977	975	977	975	144
540	20241204	095300	72499461	977	977	977	975	107
541	20241204	095200	72395122	977	977	977	977	1
542	20241204	095100	72394145	977	977	977	977	26
543	20241204	095000	72368743	977	977	977	977	0
544	20241204	094900	72368743	977	977	977	977	1
545	20241204	094800	72367766	977	977	977	977	2
546	20241204	094700	72365812	977	977	977	977	6
547	20241204	094600	72359950	977	973	977	971	7602
548	20241204	094500	64972921	977	977	977	977	13
549	20241204	094400	64960220	978	978	978	978	3
550	20241204	094300	64957286	978	978	978	973	1003
551	20241204	094200	63981352	978	978	978	978	5
552	20241204	094100	63976462	978	975	978	975	3090
553	20241204	094000	60963706	978	975	978	975	30
554	20241204	093900	60934432	978	978	978	978	1
555	20241204	093800	60933454	976	978	982	976	3781
556	20241204	093700	57240955	982	984	984	978	7177
557	20241204	093600	50221157	984	984	984	979	220
558	20241204	093500	50005767	980	984	984	980	1672
559	20241204	093400	48360839	984	980	984	980	121
560	20241204	093300	48241855	984	979	984	979	2018
561	20241204	093200	46260258	980	984	984	979	9519
562	20241204	093100	36931632	984	983	984	980	11942
563	20241204	093000	25226273	984	990	990	984	480
564	20241204	092900	24753823	990	985	990	985	138
565	20241204	092800	24617868	991	991	991	991	10
566	20241204	092700	24607958	991	991	991	984	402
567	20241204	092600	24209583	991	991	991	991	2
568	20241204	092500	24207601	991	991	991	991	0
569	20241204	092400	24207601	991	986	991	984	5080
570	20241204	092300	19208644	991	991	991	991	2
571	20241204	092200	19206662	991	991	991	991	12
572	20241204	092100	19194770	985	991	991	985	28
573	20241204	092000	19167088	992	992	992	992	0
574	20241204	091900	19167088	992	992	992	992	1
575	20241204	091800	19166096	993	993	993	993	2
576	20241204	091700	19164110	993	985	993	984	417
577	20241204	091600	18753064	994	987	994	987	28
578	20241204	091500	18725414	994	994	994	994	0
579	20241204	091400	18725414	994	994	994	994	92
580	20241204	091300	18633966	994	994	994	994	819
581	20241204	091200	17819880	994	994	994	994	15
582	20241204	091100	17804970	994	986	994	986	882
583	20241204	091000	16933895	987	988	988	987	273
584	20241204	090900	16664443	987	988	988	987	279
585	20241204	090800	16388948	987	987	987	987	7
586	20241204	090700	16382039	986	987	987	986	193
587	20241204	090600	16191632	987	987	987	981	53
588	20241204	090500	16139567	987	987	987	981	346
589	20241204	090400	15798293	987	984	987	984	4878
590	20241204	090300	10990914	984	981	984	977	2565
591	20241204	090200	8478532	981	981	981	981	954
592	20241204	090100	7542658	981	978	981	978	2652
593	20241204	090000	4943624	976	976	978	976	5065