KissMeData/008040/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185100	240718790	972	972	972	972	1462
3	20241205	185000	240718790	972	972	972	972	0
4	20241205	184900	240718790	972	972	972	972	0
5	20241205	184800	240718790	972	972	972	972	0
6	20241205	184700	240718790	972	972	972	972	0
7	20241205	184600	240718790	972	972	972	972	0
8	20241205	184500	240718790	972	972	972	972	0
9	20241205	184400	240718790	972	972	972	972	0
10	20241205	184300	240718790	972	972	972	972	0
11	20241205	184200	240718790	972	972	972	972	0
12	20241205	184100	240718790	972	972	972	972	0
13	20241205	184000	240718790	972	972	972	972	0
14	20241205	183900	240718790	972	972	972	972	0
15	20241205	183800	240718790	972	972	972	972	0
16	20241205	183700	240718790	972	972	972	972	0
17	20241205	183600	240718790	972	972	972	972	0
18	20241205	183500	240718790	972	972	972	972	0
19	20241205	183400	240718790	972	972	972	972	0
20	20241205	183300	240718790	972	972	972	972	0
21	20241205	183200	240718790	972	972	972	972	0
22	20241205	183100	240718790	972	972	972	972	0
23	20241205	183000	240718790	972	972	972	972	0
24	20241205	182900	240718790	972	972	972	972	0
25	20241205	182800	240718790	972	972	972	972	0
26	20241205	182700	240718790	972	972	972	972	0
27	20241205	182600	240718790	972	972	972	972	0
28	20241205	182500	240718790	972	972	972	972	0
29	20241205	182400	240718790	972	972	972	972	0
30	20241205	182300	240718790	972	972	972	972	0
31	20241205	182200	240718790	972	972	972	972	0
32	20241205	182100	240718790	972	972	972	972	1462
33	20241205	182000	240718790	972	972	972	972	0
34	20241205	181900	240718790	972	972	972	972	0
35	20241205	181800	240718790	972	972	972	972	0
36	20241205	181700	240718790	972	972	972	972	0
37	20241205	181600	240718790	972	972	972	972	0
38	20241205	181500	240718790	972	972	972	972	0
39	20241205	181400	240718790	972	972	972	972	0
40	20241205	181300	240718790	972	972	972	972	0
41	20241205	181200	240718790	972	972	972	972	0
42	20241205	181100	240718790	972	972	972	972	0
43	20241205	181000	240718790	972	972	972	972	0
44	20241205	180900	240718790	972	972	972	972	0
45	20241205	180800	240718790	972	972	972	972	0
46	20241205	180700	240718790	972	972	972	972	0
47	20241205	180600	240718790	972	972	972	972	0
48	20241205	180500	240718790	972	972	972	972	0
49	20241205	180400	240718790	972	972	972	972	0
50	20241205	180300	240718790	972	972	972	972	0
51	20241205	180200	240718790	972	972	972	972	0
52	20241205	180100	240718790	972	972	972	972	0
53	20241205	180000	240718790	972	972	972	972	0
54	20241205	175900	240718790	972	972	972	972	0
55	20241205	175800	240718790	972	972	972	972	0
56	20241205	175700	240718790	972	972	972	972	0
57	20241205	175600	240718790	972	972	972	972	0
58	20241205	175500	240718790	972	972	972	972	0
59	20241205	175400	240718790	972	972	972	972	0
60	20241205	175300	240718790	972	972	972	972	0
61	20241205	175200	240718790	972	972	972	972	0
62	20241205	175100	240718790	972	972	972	972	1462
63	20241205	175000	240718790	972	972	972	972	0
64	20241205	174900	240718790	972	972	972	972	0
65	20241205	174800	240718790	972	972	972	972	0
66	20241205	174700	240718790	972	972	972	972	0
67	20241205	174600	240718790	972	972	972	972	0
68	20241205	174500	240718790	972	972	972	972	0
69	20241205	174400	240718790	972	972	972	972	0
70	20241205	174300	240718790	972	972	972	972	0
71	20241205	174200	240718790	972	972	972	972	0
72	20241205	174100	240718790	972	972	972	972	0
73	20241205	174000	240718790	972	972	972	972	0
74	20241205	173900	240718790	972	972	972	972	0
75	20241205	173800	240718790	972	972	972	972	0
76	20241205	173700	240718790	972	972	972	972	0
77	20241205	173600	240718790	972	972	972	972	0
78	20241205	173500	240718790	972	972	972	972	0
79	20241205	173400	240718790	972	972	972	972	0
80	20241205	173300	240718790	972	972	972	972	0
81	20241205	173200	240718790	972	972	972	972	0
82	20241205	173100	240718790	972	972	972	972	0
83	20241205	173000	240718790	972	972	972	972	0
84	20241205	172900	240718790	972	972	972	972	0
85	20241205	172800	240718790	972	972	972	972	0
86	20241205	172700	240718790	972	972	972	972	0
87	20241205	172600	240718790	972	972	972	972	0
88	20241205	172500	240718790	972	972	972	972	0
89	20241205	172400	240718790	972	972	972	972	0
90	20241205	172300	240718790	972	972	972	972	0
91	20241205	172200	240718790	972	972	972	972	0
92	20241205	172100	240718790	972	972	972	972	1462
93	20241205	172000	240718790	972	972	972	972	0
94	20241205	171900	240718790	972	972	972	972	0
95	20241205	171800	240718790	972	972	972	972	0
96	20241205	171700	240718790	972	972	972	972	0
97	20241205	171600	240718790	972	972	972	972	0
98	20241205	171500	240718790	972	972	972	972	0
99	20241205	171400	240718790	972	972	972	972	0
100	20241205	171300	240718790	972	972	972	972	0
101	20241205	171200	240718790	972	972	972	972	0
102	20241205	171100	240718790	972	972	972	972	0
103	20241205	171000	240718790	972	972	972	972	0
104	20241205	170900	240718790	972	972	972	972	0
105	20241205	170800	240718790	972	972	972	972	0
106	20241205	170700	240718790	972	972	972	972	0
107	20241205	170600	240718790	972	972	972	972	0
108	20241205	170500	240718790	972	972	972	972	0
109	20241205	170400	240718790	972	972	972	972	0
110	20241205	170300	240718790	972	972	972	972	0
111	20241205	170200	240718790	972	972	972	972	0
112	20241205	170100	240718790	972	972	972	972	0
113	20241205	170000	240718790	972	972	972	972	0
114	20241205	165900	240718790	972	972	972	972	0
115	20241205	165800	240718790	972	972	972	972	0
116	20241205	165700	240718790	972	972	972	972	0
117	20241205	165600	240718790	972	972	972	972	0
118	20241205	165500	240718790	972	972	972	972	0
119	20241205	165400	240718790	972	972	972	972	0
120	20241205	165300	240718790	972	972	972	972	0
121	20241205	165200	240718790	972	972	972	972	0
122	20241205	165100	240718790	972	972	972	972	1462
123	20241205	165000	240718790	972	972	972	972	0
124	20241205	164900	240718790	972	972	972	972	0
125	20241205	164800	240718790	972	972	972	972	0
126	20241205	164700	240718790	972	972	972	972	0
127	20241205	164600	240718790	972	972	972	972	0
128	20241205	164500	240718790	972	972	972	972	0
129	20241205	164400	240718790	972	972	972	972	0
130	20241205	164300	240718790	972	972	972	972	0
131	20241205	164200	240718790	972	972	972	972	0
132	20241205	164100	240718790	972	972	972	972	0
133	20241205	164000	240718790	972	972	972	972	0
134	20241205	163900	240718790	972	972	972	972	0
135	20241205	163800	240718790	972	972	972	972	0
136	20241205	163700	240718790	972	972	972	972	0
137	20241205	163600	240718790	972	972	972	972	0
138	20241205	163500	240718790	972	972	972	972	0
139	20241205	163400	240718790	972	972	972	972	0
140	20241205	163300	240718790	972	972	972	972	0
141	20241205	163200	240718790	972	972	972	972	0
142	20241205	163100	240718790	972	972	972	972	0
143	20241205	163000	240718790	972	972	972	972	0
144	20241205	162900	240718790	972	972	972	972	0
145	20241205	162800	240718790	972	972	972	972	0
146	20241205	162700	240718790	972	972	972	972	0
147	20241205	162600	240718790	972	972	972	972	0
148	20241205	162500	240718790	972	972	972	972	0
149	20241205	162400	240718790	972	972	972	972	0
150	20241205	162300	240718790	972	972	972	972	0
151	20241205	162200	240718790	972	972	972	972	0
152	20241205	162100	240718790	972	972	972	972	1462
153	20241205	162000	240718790	972	972	972	972	0
154	20241205	161900	240718790	972	972	972	972	0
155	20241205	161800	240718790	972	972	972	972	0
156	20241205	161700	240718790	972	972	972	972	0
157	20241205	161600	240718790	972	972	972	972	0
158	20241205	161500	240718790	972	972	972	972	0
159	20241205	161400	240718790	972	972	972	972	0
160	20241205	161300	240718790	972	972	972	972	0
161	20241205	161200	240718790	972	972	972	972	0
162	20241205	161100	240718790	972	972	972	972	0
163	20241205	161000	240718790	972	972	972	972	0
164	20241205	160900	240718790	972	972	972	972	0
165	20241205	160800	240718790	972	972	972	972	0
166	20241205	160700	240718790	972	972	972	972	0
167	20241205	160600	240718790	972	972	972	972	0
168	20241205	160500	240718790	972	972	972	972	0
169	20241205	160400	240718790	972	972	972	972	0
170	20241205	160300	240718790	972	972	972	972	0
171	20241205	160200	240718790	972	972	972	972	0
172	20241205	160100	240718790	972	972	972	972	0
173	20241205	160000	240718790	972	972	972	972	0
174	20241205	155900	240718790	972	972	972	972	0
175	20241205	155800	240718790	972	972	972	972	0
176	20241205	155700	240718790	972	972	972	972	0
177	20241205	155600	240718790	972	972	972	972	0
178	20241205	155500	240718790	972	972	972	972	0
179	20241205	155400	240718790	972	972	972	972	0
180	20241205	155300	240718790	972	972	972	972	0
181	20241205	155200	240718790	972	972	972	972	0
182	20241205	155100	240718790	972	972	972	972	1462
183	20241205	155000	240718790	972	972	972	972	0
184	20241205	154900	240718790	972	972	972	972	0
185	20241205	154800	240718790	972	972	972	972	0
186	20241205	154700	240718790	972	972	972	972	0
187	20241205	154600	240718790	972	972	972	972	0
188	20241205	154500	240718790	972	972	972	972	0
189	20241205	154400	240718790	972	972	972	972	0
190	20241205	154300	240718790	972	972	972	972	0
191	20241205	154200	240718790	972	972	972	972	0
192	20241205	154100	240718790	972	972	972	972	0
193	20241205	154000	240718790	972	972	972	972	0
194	20241205	153900	240718790	972	972	972	972	0
195	20241205	153800	240718790	972	972	972	972	0
196	20241205	153700	240718790	972	972	972	972	0
197	20241205	153600	240718790	972	972	972	972	0
198	20241205	153500	240718790	972	972	972	972	0
199	20241205	153400	240718790	972	972	972	972	0
200	20241205	153300	240718790	972	972	972	972	0
201	20241205	153200	240718790	972	972	972	972	0
202	20241205	153100	240718790	972	972	972	972	0
203	20241205	153000	240718790	972	972	972	972	1462
204	20241205	152900	239297726	974	974	974	974	0
205	20241205	152800	239297726	974	974	974	974	0
206	20241205	152700	239297726	974	974	974	974	0
207	20241205	152600	239297726	974	974	974	974	0
208	20241205	152500	239297726	974	974	974	974	0
209	20241205	152400	239297726	974	974	974	974	0
210	20241205	152300	239297726	974	974	974	974	0
211	20241205	152200	239297726	974	974	974	974	0
212	20241205	152100	239297726	974	974	974	974	0
213	20241205	152000	239297726	974	974	974	974	0
214	20241205	151900	239297726	974	970	974	970	1223
215	20241205	151800	238108316	972	974	974	972	2733
216	20241205	151700	235451374	974	971	974	970	1701
217	20241205	151600	233799717	971	971	971	971	1421
218	20241205	151500	232419926	971	971	971	971	0
219	20241205	151400	232419926	971	971	971	971	1
220	20241205	151300	232418955	971	971	971	971	14
221	20241205	151200	232405361	971	971	971	971	10
222	20241205	151100	232395651	971	969	971	969	1125
223	20241205	151000	231304736	969	969	970	968	329
224	20241205	150900	230986230	970	970	970	968	521
225	20241205	150800	230481547	970	969	970	969	283
226	20241205	150700	230207319	970	970	970	969	294
227	20241205	150600	229922430	971	971	971	971	0
228	20241205	150500	229922430	971	971	971	971	0
229	20241205	150400	229922430	971	969	971	969	2071
230	20241205	150300	227915629	971	969	971	969	510
231	20241205	150200	227421027	974	974	974	974	0
232	20241205	150100	227421027	974	974	974	974	1
233	20241205	150000	227420053	970	971	974	970	3017
234	20241205	145900	224491255	971	971	971	971	101
235	20241205	145800	224393184	970	971	971	970	1307
236	20241205	145700	223124394	972	972	972	972	60
237	20241205	145600	223066074	972	970	972	970	551
238	20241205	145500	222531602	974	974	974	974	0
239	20241205	145400	222531602	974	974	974	974	1
240	20241205	145300	222530628	974	974	974	974	1
241	20241205	145200	222529654	974	974	974	974	0
242	20241205	145100	222529654	974	971	974	970	6001
243	20241205	145000	216707447	974	974	974	974	0
244	20241205	144900	216707447	974	974	974	974	0
245	20241205	144800	216707447	974	971	974	971	820
246	20241205	144700	215911224	971	971	971	971	8946
247	20241205	144600	207224658	971	973	973	971	4400
248	20241205	144500	202949258	971	972	972	971	1225
249	20241205	144400	201758861	974	974	974	974	0
250	20241205	144300	201758861	974	974	974	974	0
251	20241205	144200	201758861	974	974	974	974	0
252	20241205	144100	201758861	974	974	974	974	0
253	20241205	144000	201758861	974	974	974	974	0
254	20241205	143900	201758861	974	974	974	974	0
255	20241205	143800	201758861	974	974	974	974	0
256	20241205	143700	201758861	974	974	974	974	0
257	20241205	143600	201758861	974	974	974	974	0
258	20241205	143500	201758861	974	974	974	974	1
259	20241205	143400	201757887	972	972	972	972	453
260	20241205	143300	201317571	972	972	972	972	0
261	20241205	143200	201317571	972	972	972	972	1
262	20241205	143100	201316599	972	972	972	972	92
263	20241205	143000	201227175	972	971	972	971	309
264	20241205	142900	200927135	972	972	972	972	3
265	20241205	142800	200924219	972	972	972	972	1
266	20241205	142700	200923247	972	972	972	972	31
267	20241205	142600	200893115	972	972	972	971	324
268	20241205	142500	200578490	973	973	973	972	22
269	20241205	142400	200557104	972	972	973	972	31
270	20241205	142300	200526971	973	972	973	972	42
271	20241205	142200	200486145	972	973	974	972	223
272	20241205	142100	200269346	974	973	974	973	58
273	20241205	142000	200212910	974	974	974	974	2
274	20241205	141900	200210962	974	974	974	973	211
275	20241205	141800	200005648	974	974	974	974	36
276	20241205	141700	199970584	975	974	975	974	577
277	20241205	141600	199408585	975	975	975	975	0
278	20241205	141500	199408585	975	975	975	975	0
279	20241205	141400	199408585	975	975	975	975	0
280	20241205	141300	199408585	975	975	975	975	10
281	20241205	141200	199398835	975	975	975	975	0
282	20241205	141100	199398835	975	975	975	975	0
283	20241205	141000	199398835	975	975	975	975	0
284	20241205	140900	199398835	975	975	975	975	0
285	20241205	140800	199398835	975	975	975	975	0
286	20241205	140700	199398835	975	975	975	975	3
287	20241205	140600	199395910	974	974	974	974	572
288	20241205	140500	198838782	974	974	974	974	1
289	20241205	140400	198837808	974	974	974	974	2
290	20241205	140300	198835860	974	973	974	973	288
291	20241205	140200	198555635	974	974	974	974	0
292	20241205	140100	198555635	974	974	974	974	0
293	20241205	140000	198555635	974	973	974	973	21
294	20241205	135900	198535201	975	975	975	975	0
295	20241205	135800	198535201	975	975	975	975	0
296	20241205	135700	198535201	975	975	975	975	0
297	20241205	135600	198535201	975	973	975	973	1681
298	20241205	135500	196899586	973	973	973	973	0
299	20241205	135400	196899586	973	973	973	973	0
300	20241205	135300	196899586	973	973	973	973	0
301	20241205	135200	196899586	973	972	973	971	934
302	20241205	135100	195991754	973	972	973	972	297
303	20241205	135000	195703069	973	973	973	973	0
304	20241205	134900	195703069	973	973	973	972	332
305	20241205	134800	195380314	973	974	974	973	236
306	20241205	134700	195150685	973	973	974	973	2573
307	20241205	134600	192647154	975	973	975	973	2
308	20241205	134500	192645206	975	975	975	975	0
309	20241205	134400	192645206	975	973	975	973	750
310	20241205	134300	191915454	973	973	973	973	0
311	20241205	134200	191915454	973	973	973	973	0
312	20241205	134100	191915454	973	973	973	973	100
313	20241205	134000	191818154	973	973	973	973	0
314	20241205	133900	191818154	973	973	973	973	228
315	20241205	133800	191596310	975	975	975	975	0
316	20241205	133700	191596310	975	975	975	975	0
317	20241205	133600	191596310	975	975	975	975	200
318	20241205	133500	191401310	975	975	975	975	0
319	20241205	133400	191401310	975	975	975	975	0
320	20241205	133300	191401310	975	973	975	972	2366
321	20241205	133200	189100435	975	975	975	975	0
322	20241205	133100	189100435	975	975	975	975	7
323	20241205	133000	189093610	975	974	975	974	1447
324	20241205	132900	187684231	975	975	975	974	672
325	20241205	132800	187029645	976	976	976	976	0
326	20241205	132700	187029645	976	976	976	976	0
327	20241205	132600	187029645	976	976	976	976	0
328	20241205	132500	187029645	976	975	976	975	146
329	20241205	132400	186887294	977	977	977	977	0
330	20241205	132300	186887294	977	977	977	977	0
331	20241205	132200	186887294	977	977	977	977	20
332	20241205	132100	186867754	977	977	977	977	0
333	20241205	132000	186867754	977	976	977	976	301
334	20241205	131900	186573977	977	977	977	977	1
335	20241205	131800	186573000	976	976	976	976	800
336	20241205	131700	185792200	976	976	976	976	0
337	20241205	131600	185792200	976	975	976	975	601
338	20241205	131500	185206224	975	975	975	975	1
339	20241205	131400	185205249	974	974	974	974	3769
340	20241205	131300	181534243	975	975	975	975	1
341	20241205	131200	181533268	975	975	975	975	0
342	20241205	131100	181533268	975	974	975	974	305
343	20241205	131000	181236197	974	975	975	974	101
344	20241205	130900	181137822	974	974	974	974	100
345	20241205	130800	181040422	976	976	976	976	0
346	20241205	130700	181040422	976	976	976	976	1
347	20241205	130600	181039446	974	975	975	974	2290
348	20241205	130500	178806976	974	974	974	974	0
349	20241205	130400	178806976	974	974	974	974	296
350	20241205	130300	178518672	976	976	976	976	0
351	20241205	130200	178518672	976	976	976	976	0
352	20241205	130100	178518672	976	976	976	976	1
353	20241205	130000	178517696	975	975	976	975	4955
354	20241205	125900	173686570	976	975	976	975	309
355	20241205	125800	173385294	976	976	976	976	7
356	20241205	125700	173378462	976	976	976	976	50
357	20241205	125600	173329662	976	976	976	976	0
358	20241205	125500	173329662	976	976	976	976	100
359	20241205	125400	173232062	976	976	976	976	1
360	20241205	125300	173231086	976	976	976	976	13
361	20241205	125200	173218398	976	976	976	976	215
362	20241205	125100	173008558	978	978	978	978	0
363	20241205	125000	173008558	978	978	978	978	1
364	20241205	124900	173007580	976	976	976	976	307
365	20241205	124800	172707948	978	976	978	976	594
366	20241205	124700	172128190	976	976	976	976	1384
367	20241205	124600	170777406	978	978	978	978	10
368	20241205	124500	170767626	978	978	978	978	0
369	20241205	124400	170767626	978	978	978	978	0
370	20241205	124300	170767626	978	978	978	978	7
371	20241205	124200	170760780	978	976	978	976	290
372	20241205	124100	170477738	978	977	978	976	311
373	20241205	124000	170174179	979	976	979	976	422
374	20241205	123900	169762301	976	976	976	976	190
375	20241205	123800	169576861	975	975	975	975	296
376	20241205	123700	169288261	979	979	979	979	0
377	20241205	123600	169288261	979	979	979	979	0
378	20241205	123500	169288261	979	979	979	979	0
379	20241205	123400	169288261	979	979	979	979	7
380	20241205	123300	169281408	979	979	979	979	0
381	20241205	123200	169281408	979	979	979	979	0
382	20241205	123100	169281408	979	979	979	979	0
383	20241205	123000	169281408	979	979	979	979	0
384	20241205	122900	169281408	979	979	979	979	66
385	20241205	122800	169216794	979	979	979	979	1
386	20241205	122700	169215815	976	976	976	976	450
387	20241205	122600	168776615	975	975	975	975	1
388	20241205	122500	168775640	976	976	976	976	4
389	20241205	122400	168771736	976	976	976	976	117
390	20241205	122300	168657544	977	977	977	977	500
391	20241205	122200	168169044	977	977	977	977	0
392	20241205	122100	168169044	977	977	977	977	1
393	20241205	122000	168168067	977	977	977	977	1
394	20241205	121900	168167090	977	977	977	977	19
395	20241205	121800	168148527	979	979	979	979	0
396	20241205	121700	168148527	979	979	979	979	0
397	20241205	121600	168148527	979	979	979	979	0
398	20241205	121500	168148527	979	979	979	979	0
399	20241205	121400	168148527	979	979	979	979	7
400	20241205	121300	168141674	979	979	979	979	0
401	20241205	121200	168141674	979	979	979	979	3
402	20241205	121100	168138737	979	979	979	979	29
403	20241205	121000	168110346	979	979	979	979	60
404	20241205	120900	168051606	979	979	979	979	107
405	20241205	120800	167946853	979	979	979	979	0
406	20241205	120700	167946853	979	977	979	974	4990
407	20241205	120600	163082355	979	979	979	979	0
408	20241205	120500	163082355	979	979	979	979	507
409	20241205	120400	162586002	979	979	979	979	0
410	20241205	120300	162586002	979	979	979	979	0
411	20241205	120200	162586002	979	979	979	979	500
412	20241205	120100	162096502	980	980	980	980	500
413	20241205	120000	161606502	980	980	980	980	9
414	20241205	115900	161597682	980	978	980	978	2
415	20241205	115800	161595724	980	980	980	980	1
416	20241205	115700	161594744	980	980	980	980	0
417	20241205	115600	161594744	980	980	980	980	0
418	20241205	115500	161594744	980	980	980	980	7
419	20241205	115400	161587884	980	977	980	977	34
420	20241205	115300	161554663	977	977	977	977	570
421	20241205	115200	160997773	977	977	977	977	0
422	20241205	115100	160997773	977	977	977	977	50
423	20241205	115000	160948923	978	978	978	978	6
424	20241205	114900	160943055	978	978	978	978	1
425	20241205	114800	160942077	977	978	978	977	14
426	20241205	114700	160928388	979	978	979	978	188
427	20241205	114600	160744523	981	979	981	979	1758
428	20241205	114500	159021333	979	979	979	978	5008
429	20241205	114400	154123501	981	981	981	981	0
430	20241205	114300	154123501	981	981	981	981	0
431	20241205	114200	154123501	981	981	981	981	0
432	20241205	114100	154123501	981	981	981	981	0
433	20241205	114000	154123501	981	981	981	981	6
434	20241205	113900	154117615	981	982	982	981	2
435	20241205	113800	154115652	981	981	981	981	100
436	20241205	113700	154017552	982	978	982	978	537
437	20241205	113600	153492340	978	979	980	978	144
438	20241205	113500	153351406	980	979	980	979	19
439	20241205	113400	153332797	980	980	980	980	0
440	20241205	113300	153332797	980	980	980	980	0
441	20241205	113200	153332797	980	980	980	980	0
442	20241205	113100	153332797	980	976	980	976	305
443	20241205	113000	153035113	980	980	980	980	7
444	20241205	112900	153028253	980	980	980	980	0
445	20241205	112800	153028253	980	980	980	980	0
446	20241205	112700	153028253	980	980	980	980	0
447	20241205	112600	153028253	980	980	980	980	8
448	20241205	112500	153020413	983	983	983	983	0
449	20241205	112400	153020413	983	983	983	983	0
450	20241205	112300	153020413	983	983	983	983	0
451	20241205	112200	153020413	983	983	983	983	0
452	20241205	112100	153020413	983	983	983	983	12
453	20241205	112000	153008617	983	983	983	983	21
454	20241205	111900	152987974	975	974	977	974	1087
455	20241205	111800	151928735	977	977	977	977	0
456	20241205	111700	151928735	977	974	977	974	704
457	20241205	111600	151243036	977	977	977	977	7
458	20241205	111500	151236197	977	977	977	977	0
459	20241205	111400	151236197	977	976	977	974	6001
460	20241205	111300	145384988	977	976	977	976	283
461	20241205	111200	145108779	977	976	977	976	367
462	20241205	111100	144750586	977	977	977	977	7
463	20241205	111000	144743747	976	976	976	976	174
464	20241205	110900	144573923	977	977	977	977	0
465	20241205	110800	144573923	977	977	977	977	0
466	20241205	110700	144573923	977	976	977	976	301
467	20241205	110600	144280146	977	977	977	977	7
468	20241205	110500	144273307	977	977	977	977	4
469	20241205	110400	144269399	977	977	977	977	20
470	20241205	110300	144249859	979	979	979	979	10
471	20241205	110200	144240069	979	979	979	979	0
472	20241205	110100	144240069	979	976	979	976	398
473	20241205	110000	143851588	976	976	976	976	0
474	20241205	105900	143851588	976	976	976	976	4
475	20241205	105800	143847684	976	976	976	976	0
476	20241205	105700	143847684	976	976	976	976	0
477	20241205	105600	143847684	976	975	976	975	1110
478	20241205	105500	142765424	976	976	976	976	0
479	20241205	105400	142765424	976	976	976	976	0
480	20241205	105300	142765424	976	976	976	976	2
481	20241205	105200	142763472	976	979	979	976	767
482	20241205	105100	142014862	978	978	978	978	1
483	20241205	105000	142013884	979	979	979	979	0
484	20241205	104900	142013884	979	979	979	979	0
485	20241205	104800	142013884	979	976	979	976	457
486	20241205	104700	141567327	979	979	979	979	7
487	20241205	104600	141560474	981	981	981	981	0
488	20241205	104500	141560474	981	981	981	981	0
489	20241205	104400	141560474	981	981	981	981	0
490	20241205	104300	141560474	981	976	981	976	629
491	20241205	104200	140946394	976	976	976	976	6
492	20241205	104100	140940538	975	977	977	975	1004
493	20241205	104000	139960945	981	981	981	981	0
494	20241205	103900	139960945	981	981	981	981	100
495	20241205	103800	139862845	984	984	984	984	0
496	20241205	103700	139862845	984	984	984	984	7
497	20241205	103600	139855957	984	984	984	984	85
498	20241205	103500	139772317	985	985	985	985	0
499	20241205	103400	139772317	985	979	985	979	363
500	20241205	103300	139415730	976	976	976	976	465
501	20241205	103200	138961890	975	976	976	975	1696
502	20241205	103100	137308257	976	976	976	976	700
503	20241205	103000	136625057	976	977	977	976	365
504	20241205	102900	136268732	979	979	979	979	1
505	20241205	102800	136267753	980	980	980	980	1
506	20241205	102700	136266773	977	980	980	977	27
507	20241205	102600	136240372	980	980	980	980	120
508	20241205	102500	136122772	983	983	983	983	0
509	20241205	102400	136122772	983	983	983	983	0
510	20241205	102300	136122772	983	983	983	983	0
511	20241205	102200	136122772	983	983	983	983	7
512	20241205	102100	136115891	983	983	983	983	5
513	20241205	102000	136110976	976	977	977	976	600
514	20241205	101900	135525222	987	987	987	987	0
515	20241205	101800	135525222	987	977	987	977	1653
516	20241205	101700	133910139	983	983	983	983	13
517	20241205	101600	133897360	983	977	983	977	290
518	20241205	101500	133614024	983	983	983	983	141
519	20241205	101400	133475421	983	983	983	983	0
520	20241205	101300	133475421	983	978	983	978	308
521	20241205	101200	133174167	987	987	987	987	0
522	20241205	101100	133174167	987	987	987	987	0
523	20241205	101000	133174167	987	988	988	987	4
524	20241205	100900	133170218	985	985	985	985	1000
525	20241205	100800	132185218	985	985	985	985	7
526	20241205	100700	132178323	985	985	985	985	50
527	20241205	100600	132129073	985	984	985	984	11000
528	20241205	100500	121294421	984	977	984	977	2791
529	20241205	100400	118553533	978	978	978	978	127
530	20241205	100300	118429327	983	983	983	979	9719
531	20241205	100200	108904781	983	981	983	980	7397
532	20241205	100100	101648962	982	982	982	982	6100
533	20241205	100000	95658762	983	983	983	983	0
534	20241205	095900	95658762	983	983	983	983	100
535	20241205	095800	95560462	983	983	983	983	37
536	20241205	095700	95524091	983	983	983	983	1002
537	20241205	095600	94539125	984	983	984	983	1599
538	20241205	095500	92966807	983	983	983	983	137
539	20241205	095400	92832136	985	985	985	985	0
540	20241205	095300	92832136	985	985	985	985	6
541	20241205	095200	92826226	983	983	983	983	951
542	20241205	095100	91891393	986	986	986	986	0
543	20241205	095000	91891393	986	986	986	986	0
544	20241205	094900	91891393	986	986	986	986	0
545	20241205	094800	91891393	986	983	986	983	508
546	20241205	094700	91392005	982	982	982	980	27550
547	20241205	094600	64381350	983	983	983	983	2238
548	20241205	094500	62181396	983	983	983	983	1000
549	20241205	094400	61198396	984	984	984	984	226
550	20241205	094300	60976012	986	986	986	986	6
551	20241205	094200	60970096	986	984	986	984	31
552	20241205	094100	60939580	984	984	984	984	0
553	20241205	094000	60939580	984	984	984	984	874
554	20241205	093900	60079564	984	984	984	984	21
555	20241205	093800	60058900	984	982	984	982	1292
556	20241205	093700	58788164	984	982	984	982	1010
557	20241205	093600	57796324	987	987	987	987	0
558	20241205	093500	57796324	987	987	987	987	0
559	20241205	093400	57796324	987	988	988	987	24
560	20241205	093300	57772618	988	988	988	988	12
561	20241205	093200	57760762	988	981	988	980	5359
562	20241205	093100	52506395	982	982	982	982	100
563	20241205	093000	52408195	983	983	983	983	4
564	20241205	092900	52404263	983	983	983	983	4
565	20241205	092800	52400331	980	980	980	977	679
566	20241205	092700	51734914	980	977	980	977	4
567	20241205	092600	51731003	977	976	977	974	1783
568	20241205	092500	49989297	976	976	976	976	1
569	20241205	092400	49988321	975	976	976	975	2806
570	20241205	092300	47252465	976	976	976	976	1992
571	20241205	092200	45308273	979	979	979	976	563
572	20241205	092100	44757949	983	979	983	979	304
573	20241205	092000	44460329	980	987	987	980	1915
574	20241205	091900	42582922	989	980	989	979	942
575	20241205	091800	41659736	980	997	997	980	4498
576	20241205	091700	37228254	999	999	999	999	0
577	20241205	091600	37228254	999	982	1000	982	22716
578	20241205	091500	14566116	982	977	982	976	2704
579	20241205	091400	11925808	983	983	983	983	6
580	20241205	091300	11919910	984	984	984	984	0
581	20241205	091200	11919910	984	984	984	984	0
582	20241205	091100	11919910	984	984	984	976	802
583	20241205	091000	11136555	978	979	979	978	811
584	20241205	090900	10343324	985	985	985	985	38
585	20241205	090800	10305894	978	983	983	978	77
586	20241205	090700	10230553	983	983	983	983	100
587	20241205	090600	10132253	983	977	983	977	2343
588	20241205	090500	7841942	984	984	984	984	20
589	20241205	090400	7822262	984	984	984	984	7158
590	20241205	090300	778790	986	986	986	986	0
591	20241205	090200	778790	986	986	986	986	329
592	20241205	090100	454396	985	982	985	982	289
593	20241205	090000	170568	985	986	986	985	173