KissMeData/043340/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	192800	5229595	497	497	497	497	289
3	20241211	192700	5229595	497	497	497	497	0
4	20241211	192600	5229595	497	497	497	497	0
5	20241211	192500	5229595	497	497	497	497	0
6	20241211	192400	5229595	497	497	497	497	0
7	20241211	192300	5229595	497	497	497	497	0
8	20241211	192200	5229595	497	497	497	497	0
9	20241211	192100	5229595	497	497	497	497	0
10	20241211	192000	5229595	497	497	497	497	0
11	20241211	191900	5229595	497	497	497	497	0
12	20241211	191800	5229595	497	497	497	497	0
13	20241211	191700	5229595	497	497	497	497	0
14	20241211	191600	5229595	497	497	497	497	0
15	20241211	191500	5229595	497	497	497	497	0
16	20241211	191400	5229595	497	497	497	497	0
17	20241211	191300	5229595	497	497	497	497	0
18	20241211	191200	5229595	497	497	497	497	0
19	20241211	191100	5229595	497	497	497	497	0
20	20241211	191000	5229595	497	497	497	497	0
21	20241211	190900	5229595	497	497	497	497	0
22	20241211	190800	5229595	497	497	497	497	0
23	20241211	190700	5229595	497	497	497	497	0
24	20241211	190600	5229595	497	497	497	497	0
25	20241211	190500	5229595	497	497	497	497	0
26	20241211	190400	5229595	497	497	497	497	0
27	20241211	190300	5229595	497	497	497	497	0
28	20241211	190200	5229595	497	497	497	497	0
29	20241211	190100	5229595	497	497	497	497	0
30	20241211	190000	5229595	497	497	497	497	0
31	20241211	185900	5229595	497	497	497	497	0
32	20241211	185800	5229595	497	497	497	497	289
33	20241211	185700	5229595	497	497	497	497	0
34	20241211	185600	5229595	497	497	497	497	0
35	20241211	185500	5229595	497	497	497	497	0
36	20241211	185400	5229595	497	497	497	497	0
37	20241211	185300	5229595	497	497	497	497	0
38	20241211	185200	5229595	497	497	497	497	0
39	20241211	185100	5229595	497	497	497	497	0
40	20241211	185000	5229595	497	497	497	497	0
41	20241211	184900	5229595	497	497	497	497	0
42	20241211	184800	5229595	497	497	497	497	0
43	20241211	184700	5229595	497	497	497	497	0
44	20241211	184600	5229595	497	497	497	497	0
45	20241211	184500	5229595	497	497	497	497	0
46	20241211	184400	5229595	497	497	497	497	0
47	20241211	184300	5229595	497	497	497	497	0
48	20241211	184200	5229595	497	497	497	497	0
49	20241211	184100	5229595	497	497	497	497	0
50	20241211	184000	5229595	497	497	497	497	0
51	20241211	183900	5229595	497	497	497	497	0
52	20241211	183800	5229595	497	497	497	497	0
53	20241211	183700	5229595	497	497	497	497	0
54	20241211	183600	5229595	497	497	497	497	0
55	20241211	183500	5229595	497	497	497	497	0
56	20241211	183400	5229595	497	497	497	497	0
57	20241211	183300	5229595	497	497	497	497	0
58	20241211	183200	5229595	497	497	497	497	0
59	20241211	183100	5229595	497	497	497	497	0
60	20241211	183000	5229595	497	497	497	497	0
61	20241211	182900	5229595	497	497	497	497	0
62	20241211	182800	5229595	497	497	497	497	289
63	20241211	182700	5229595	497	497	497	497	0
64	20241211	182600	5229595	497	497	497	497	0
65	20241211	182500	5229595	497	497	497	497	0
66	20241211	182400	5229595	497	497	497	497	0
67	20241211	182300	5229595	497	497	497	497	0
68	20241211	182200	5229595	497	497	497	497	0
69	20241211	182100	5229595	497	497	497	497	0
70	20241211	182000	5229595	497	497	497	497	0
71	20241211	181900	5229595	497	497	497	497	0
72	20241211	181800	5229595	497	497	497	497	0
73	20241211	181700	5229595	497	497	497	497	0
74	20241211	181600	5229595	497	497	497	497	0
75	20241211	181500	5229595	497	497	497	497	0
76	20241211	181400	5229595	497	497	497	497	0
77	20241211	181300	5229595	497	497	497	497	0
78	20241211	181200	5229595	497	497	497	497	0
79	20241211	181100	5229595	497	497	497	497	0
80	20241211	181000	5229595	497	497	497	497	0
81	20241211	180900	5229595	497	497	497	497	0
82	20241211	180800	5229595	497	497	497	497	0
83	20241211	180700	5229595	497	497	497	497	0
84	20241211	180600	5229595	497	497	497	497	0
85	20241211	180500	5229595	497	497	497	497	0
86	20241211	180400	5229595	497	497	497	497	0
87	20241211	180300	5229595	497	497	497	497	0
88	20241211	180200	5229595	497	497	497	497	0
89	20241211	180100	5229595	497	497	497	497	0
90	20241211	180000	5229595	497	497	497	497	0
91	20241211	175900	5229595	497	497	497	497	0
92	20241211	175800	5229595	497	497	497	497	289
93	20241211	175700	5229595	497	497	497	497	0
94	20241211	175600	5229595	497	497	497	497	0
95	20241211	175500	5229595	497	497	497	497	0
96	20241211	175400	5229595	497	497	497	497	0
97	20241211	175300	5229595	497	497	497	497	0
98	20241211	175200	5229595	497	497	497	497	0
99	20241211	175100	5229595	497	497	497	497	0
100	20241211	175000	5229595	497	497	497	497	0
101	20241211	174900	5229595	497	497	497	497	0
102	20241211	174800	5229595	497	497	497	497	0
103	20241211	174700	5229595	497	497	497	497	0
104	20241211	174600	5229595	497	497	497	497	0
105	20241211	174500	5229595	497	497	497	497	0
106	20241211	174400	5229595	497	497	497	497	0
107	20241211	174300	5229595	497	497	497	497	0
108	20241211	174200	5229595	497	497	497	497	0
109	20241211	174100	5229595	497	497	497	497	0
110	20241211	174000	5229595	497	497	497	497	0
111	20241211	173900	5229595	497	497	497	497	0
112	20241211	173800	5229595	497	497	497	497	0
113	20241211	173700	5229595	497	497	497	497	0
114	20241211	173600	5229595	497	497	497	497	0
115	20241211	173500	5229595	497	497	497	497	0
116	20241211	173400	5229595	497	497	497	497	0
117	20241211	173300	5229595	497	497	497	497	0
118	20241211	173200	5229595	497	497	497	497	0
119	20241211	173100	5229595	497	497	497	497	0
120	20241211	173000	5229595	497	497	497	497	0
121	20241211	172900	5229595	497	497	497	497	0
122	20241211	172800	5229595	497	497	497	497	289
123	20241211	172700	5229595	497	497	497	497	0
124	20241211	172600	5229595	497	497	497	497	0
125	20241211	172500	5229595	497	497	497	497	0
126	20241211	172400	5229595	497	497	497	497	0
127	20241211	172300	5229595	497	497	497	497	0
128	20241211	172200	5229595	497	497	497	497	0
129	20241211	172100	5229595	497	497	497	497	0
130	20241211	172000	5229595	497	497	497	497	0
131	20241211	171900	5229595	497	497	497	497	0
132	20241211	171800	5229595	497	497	497	497	0
133	20241211	171700	5229595	497	497	497	497	0
134	20241211	171600	5229595	497	497	497	497	0
135	20241211	171500	5229595	497	497	497	497	0
136	20241211	171400	5229595	497	497	497	497	0
137	20241211	171300	5229595	497	497	497	497	0
138	20241211	171200	5229595	497	497	497	497	0
139	20241211	171100	5229595	497	497	497	497	0
140	20241211	171000	5229595	497	497	497	497	0
141	20241211	170900	5229595	497	497	497	497	0
142	20241211	170800	5229595	497	497	497	497	0
143	20241211	170700	5229595	497	497	497	497	0
144	20241211	170600	5229595	497	497	497	497	0
145	20241211	170500	5229595	497	497	497	497	0
146	20241211	170400	5229595	497	497	497	497	0
147	20241211	170300	5229595	497	497	497	497	0
148	20241211	170200	5229595	497	497	497	497	0
149	20241211	170100	5229595	497	497	497	497	0
150	20241211	170000	5229595	497	497	497	497	0
151	20241211	165900	5229595	497	497	497	497	0
152	20241211	165800	5229595	497	497	497	497	289
153	20241211	165700	5229595	497	497	497	497	0
154	20241211	165600	5229595	497	497	497	497	0
155	20241211	165500	5229595	497	497	497	497	0
156	20241211	165400	5229595	497	497	497	497	0
157	20241211	165300	5229595	497	497	497	497	0
158	20241211	165200	5229595	497	497	497	497	0
159	20241211	165100	5229595	497	497	497	497	0
160	20241211	165000	5229595	497	497	497	497	0
161	20241211	164900	5229595	497	497	497	497	0
162	20241211	164800	5229595	497	497	497	497	0
163	20241211	164700	5229595	497	497	497	497	0
164	20241211	164600	5229595	497	497	497	497	0
165	20241211	164500	5229595	497	497	497	497	0
166	20241211	164400	5229595	497	497	497	497	0
167	20241211	164300	5229595	497	497	497	497	0
168	20241211	164200	5229595	497	497	497	497	0
169	20241211	164100	5229595	497	497	497	497	0
170	20241211	164000	5229595	497	497	497	497	0
171	20241211	163900	5229595	497	497	497	497	0
172	20241211	163800	5229595	497	497	497	497	0
173	20241211	163700	5229595	497	497	497	497	0
174	20241211	163600	5229595	497	497	497	497	0
175	20241211	163500	5229595	497	497	497	497	0
176	20241211	163400	5229595	497	497	497	497	0
177	20241211	163300	5229595	497	497	497	497	0
178	20241211	163200	5229595	497	497	497	497	0
179	20241211	163100	5229595	497	497	497	497	0
180	20241211	163000	5229595	497	497	497	497	0
181	20241211	162900	5229595	497	497	497	497	0
182	20241211	162800	5229595	497	497	497	497	289
183	20241211	162700	5229595	497	497	497	497	0
184	20241211	162600	5229595	497	497	497	497	0
185	20241211	162500	5229595	497	497	497	497	0
186	20241211	162400	5229595	497	497	497	497	0
187	20241211	162300	5229595	497	497	497	497	0
188	20241211	162200	5229595	497	497	497	497	0
189	20241211	162100	5229595	497	497	497	497	0
190	20241211	162000	5229595	497	497	497	497	0
191	20241211	161900	5229595	497	497	497	497	0
192	20241211	161800	5229595	497	497	497	497	0
193	20241211	161700	5229595	497	497	497	497	0
194	20241211	161600	5229595	497	497	497	497	0
195	20241211	161500	5229595	497	497	497	497	0
196	20241211	161400	5229595	497	497	497	497	0
197	20241211	161300	5229595	497	497	497	497	0
198	20241211	161200	5229595	497	497	497	497	0
199	20241211	161100	5229595	497	497	497	497	0
200	20241211	161000	5229595	497	497	497	497	0
201	20241211	160900	5229595	497	497	497	497	0
202	20241211	160800	5229595	497	497	497	497	0
203	20241211	160700	5229595	497	497	497	497	0
204	20241211	160600	5229595	497	497	497	497	0
205	20241211	160500	5229595	497	497	497	497	0
206	20241211	160400	5229595	497	497	497	497	0
207	20241211	160300	5229595	497	497	497	497	0
208	20241211	160200	5229595	497	497	497	497	0
209	20241211	160100	5229595	497	497	497	497	0
210	20241211	160000	5229595	497	497	497	497	0
211	20241211	155900	5229595	497	497	497	497	0
212	20241211	155800	5229595	497	497	497	497	289
213	20241211	155700	5229595	497	497	497	497	0
214	20241211	155600	5229595	497	497	497	497	0
215	20241211	155500	5229595	497	497	497	497	0
216	20241211	155400	5229595	497	497	497	497	0
217	20241211	155300	5229595	497	497	497	497	0
218	20241211	155200	5229595	497	497	497	497	0
219	20241211	155100	5229595	497	497	497	497	0
220	20241211	155000	5229595	497	497	497	497	0
221	20241211	154900	5229595	497	497	497	497	0
222	20241211	154800	5229595	497	497	497	497	0
223	20241211	154700	5229595	497	497	497	497	0
224	20241211	154600	5229595	497	497	497	497	0
225	20241211	154500	5229595	497	497	497	497	0
226	20241211	154400	5229595	497	497	497	497	0
227	20241211	154300	5229595	497	497	497	497	0
228	20241211	154200	5229595	497	497	497	497	0
229	20241211	154100	5229595	497	497	497	497	0
230	20241211	154000	5229595	497	497	497	497	0
231	20241211	153900	5229595	497	497	497	497	0
232	20241211	153800	5229595	497	497	497	497	0
233	20241211	153700	5229595	497	497	497	497	0
234	20241211	153600	5229595	497	497	497	497	0
235	20241211	153500	5229595	497	497	497	497	0
236	20241211	153400	5229595	497	497	497	497	0
237	20241211	153300	5229595	497	497	497	497	0
238	20241211	153200	5229595	497	497	497	497	0
239	20241211	153100	5229595	497	497	497	497	0
240	20241211	153000	5229595	497	497	497	497	289
241	20241211	152900	5085962	495	495	495	495	0
242	20241211	152800	5085962	495	495	495	495	0
243	20241211	152700	5085962	495	495	495	495	0
244	20241211	152600	5085962	495	495	495	495	0
245	20241211	152500	5085962	495	495	495	495	0
246	20241211	152400	5085962	495	495	495	495	0
247	20241211	152300	5085962	495	495	495	495	0
248	20241211	152200	5085962	495	495	495	495	0
249	20241211	152100	5085962	495	495	495	495	0
250	20241211	152000	5085962	495	495	495	495	0
251	20241211	151900	5085962	495	495	495	495	9
252	20241211	151800	5081507	494	495	495	494	10
253	20241211	151700	5076566	495	495	495	495	0
254	20241211	151600	5076566	495	495	495	495	0
255	20241211	151500	5076566	495	495	495	495	0
256	20241211	151400	5076566	495	495	495	495	0
257	20241211	151300	5076566	495	495	495	495	0
258	20241211	151200	5076566	495	495	495	495	0
259	20241211	151100	5076566	495	495	495	495	10
260	20241211	151000	5071616	495	495	495	495	0
261	20241211	150900	5071616	495	495	495	495	0
262	20241211	150800	5071616	495	495	495	495	0
263	20241211	150700	5071616	495	495	495	495	0
264	20241211	150600	5071616	495	495	495	495	0
265	20241211	150500	5071616	495	495	495	495	0
266	20241211	150400	5071616	495	495	495	495	0
267	20241211	150300	5071616	495	495	495	495	0
268	20241211	150200	5071616	495	495	495	495	0
269	20241211	150100	5071616	495	495	495	495	0
270	20241211	150000	5071616	495	495	495	495	0
271	20241211	145900	5071616	495	495	495	495	0
272	20241211	145800	5071616	495	496	496	495	100
273	20241211	145700	5022109	498	498	498	498	0
274	20241211	145600	5022109	498	498	498	498	0
275	20241211	145500	5022109	498	498	498	498	0
276	20241211	145400	5022109	498	498	498	498	0
277	20241211	145300	5022109	498	498	498	498	0
278	20241211	145200	5022109	498	498	498	498	0
279	20241211	145100	5022109	498	498	498	498	0
280	20241211	145000	5022109	498	498	498	498	0
281	20241211	144900	5022109	498	498	498	498	0
282	20241211	144800	5022109	498	498	498	498	0
283	20241211	144700	5022109	498	498	498	498	0
284	20241211	144600	5022109	498	498	498	498	0
285	20241211	144500	5022109	498	498	498	498	0
286	20241211	144400	5022109	498	498	498	498	0
287	20241211	144300	5022109	498	498	498	498	0
288	20241211	144200	5022109	498	498	498	498	0
289	20241211	144100	5022109	498	498	498	498	0
290	20241211	144000	5022109	498	498	498	498	0
291	20241211	143900	5022109	498	498	498	498	0
292	20241211	143800	5022109	498	498	498	498	0
293	20241211	143700	5022109	498	498	498	498	0
294	20241211	143600	5022109	498	498	498	498	0
295	20241211	143500	5022109	498	498	498	498	0
296	20241211	143400	5022109	498	498	498	498	0
297	20241211	143300	5022109	498	498	498	498	0
298	20241211	143200	5022109	498	498	498	498	0
299	20241211	143100	5022109	498	498	498	498	1
300	20241211	143000	5021611	496	497	497	496	110
301	20241211	142900	4966945	498	498	498	498	0
302	20241211	142800	4966945	498	498	498	498	0
303	20241211	142700	4966945	498	498	498	498	0
304	20241211	142600	4966945	498	498	498	498	0
305	20241211	142500	4966945	498	498	498	498	0
306	20241211	142400	4966945	498	498	498	498	0
307	20241211	142300	4966945	498	498	498	498	0
308	20241211	142200	4966945	498	498	498	498	0
309	20241211	142100	4966945	498	498	498	498	0
310	20241211	142000	4966945	498	498	498	498	0
311	20241211	141900	4966945	498	498	498	498	0
312	20241211	141800	4966945	498	498	498	498	0
313	20241211	141700	4966945	498	498	498	498	0
314	20241211	141600	4966945	498	498	498	498	0
315	20241211	141500	4966945	498	498	498	498	1
316	20241211	141400	4966447	497	497	497	497	0
317	20241211	141300	4966447	497	497	497	497	0
318	20241211	141200	4966447	497	497	497	497	5
319	20241211	141100	4963962	498	498	498	498	0
320	20241211	141000	4963962	498	498	498	498	0
321	20241211	140900	4963962	498	498	498	498	0
322	20241211	140800	4963962	498	498	498	498	1
323	20241211	140700	4963464	498	498	498	498	0
324	20241211	140600	4963464	498	498	498	498	0
325	20241211	140500	4963464	498	498	498	498	0
326	20241211	140400	4963464	498	498	498	498	0
327	20241211	140300	4963464	498	498	498	498	0
328	20241211	140200	4963464	498	498	498	498	1
329	20241211	140100	4962966	498	498	498	498	0
330	20241211	140000	4962966	498	498	498	498	0
331	20241211	135900	4962966	498	498	498	498	0
332	20241211	135800	4962966	498	498	498	498	0
333	20241211	135700	4962966	498	498	498	498	0
334	20241211	135600	4962966	498	498	498	498	0
335	20241211	135500	4962966	498	498	498	498	0
336	20241211	135400	4962966	498	498	498	498	0
337	20241211	135300	4962966	498	498	498	498	0
338	20241211	135200	4962966	498	498	498	498	0
339	20241211	135100	4962966	498	498	498	498	0
340	20241211	135000	4962966	498	498	498	498	0
341	20241211	134900	4962966	498	498	498	498	0
342	20241211	134800	4962966	498	498	498	498	0
343	20241211	134700	4962966	498	498	498	498	0
344	20241211	134600	4962966	498	498	498	498	0
345	20241211	134500	4962966	498	498	498	498	104
346	20241211	134400	4911174	498	498	498	498	0
347	20241211	134300	4911174	498	498	498	498	0
348	20241211	134200	4911174	498	498	498	498	0
349	20241211	134100	4911174	498	498	498	498	0
350	20241211	134000	4911174	498	498	498	498	0
351	20241211	133900	4911174	498	498	498	498	10
352	20241211	133800	4906194	498	498	498	498	0
353	20241211	133700	4906194	498	498	498	498	0
354	20241211	133600	4906194	498	498	498	498	0
355	20241211	133500	4906194	498	498	498	498	0
356	20241211	133400	4906194	498	498	498	498	0
357	20241211	133300	4906194	498	498	498	498	0
358	20241211	133200	4906194	498	498	498	498	0
359	20241211	133100	4906194	498	498	498	498	0
360	20241211	133000	4906194	498	498	498	498	0
361	20241211	132900	4906194	498	498	498	498	0
362	20241211	132800	4906194	498	498	498	498	0
363	20241211	132700	4906194	498	498	498	498	0
364	20241211	132600	4906194	498	498	498	498	0
365	20241211	132500	4906194	498	498	498	498	0
366	20241211	132400	4906194	498	498	498	498	0
367	20241211	132300	4906194	498	498	498	498	0
368	20241211	132200	4906194	498	498	498	498	0
369	20241211	132100	4906194	498	498	498	498	0
370	20241211	132000	4906194	498	498	498	498	0
371	20241211	131900	4906194	498	498	498	498	0
372	20241211	131800	4906194	498	498	498	498	0
373	20241211	131700	4906194	498	498	498	498	0
374	20241211	131600	4906194	498	498	498	498	0
375	20241211	131500	4906194	498	498	498	498	0
376	20241211	131400	4906194	498	498	498	498	0
377	20241211	131300	4906194	498	498	498	498	0
378	20241211	131200	4906194	498	498	498	498	0
379	20241211	131100	4906194	498	498	498	498	0
380	20241211	131000	4906194	498	498	498	498	0
381	20241211	130900	4906194	498	498	498	498	0
382	20241211	130800	4906194	498	498	498	498	0
383	20241211	130700	4906194	498	498	498	498	0
384	20241211	130600	4906194	498	498	498	498	0
385	20241211	130500	4906194	498	498	498	498	0
386	20241211	130400	4906194	498	498	498	498	0
387	20241211	130300	4906194	498	498	498	498	0
388	20241211	130200	4906194	498	498	498	498	0
389	20241211	130100	4906194	498	498	498	498	0
390	20241211	130000	4906194	498	498	498	498	0
391	20241211	125900	4906194	498	498	498	498	0
392	20241211	125800	4906194	498	498	498	498	0
393	20241211	125700	4906194	498	498	498	498	0
394	20241211	125600	4906194	498	498	498	498	0
395	20241211	125500	4906194	498	498	498	498	0
396	20241211	125400	4906194	498	498	498	498	0
397	20241211	125300	4906194	498	498	498	498	0
398	20241211	125200	4906194	498	498	498	498	0
399	20241211	125100	4906194	498	498	498	498	0
400	20241211	125000	4906194	498	498	498	498	0
401	20241211	124900	4906194	498	498	498	498	0
402	20241211	124800	4906194	498	498	498	498	0
403	20241211	124700	4906194	498	498	498	498	0
404	20241211	124600	4906194	498	498	498	498	0
405	20241211	124500	4906194	498	498	498	498	0
406	20241211	124400	4906194	498	498	498	498	0
407	20241211	124300	4906194	498	498	498	498	0
408	20241211	124200	4906194	498	498	498	498	0
409	20241211	124100	4906194	498	498	498	498	0
410	20241211	124000	4906194	498	498	498	498	0
411	20241211	123900	4906194	498	498	498	498	0
412	20241211	123800	4906194	498	498	498	498	0
413	20241211	123700	4906194	498	498	498	498	0
414	20241211	123600	4906194	498	498	498	498	0
415	20241211	123500	4906194	498	498	498	498	0
416	20241211	123400	4906194	498	498	498	498	0
417	20241211	123300	4906194	498	498	498	498	0
418	20241211	123200	4906194	498	498	498	498	0
419	20241211	123100	4906194	498	498	498	498	0
420	20241211	123000	4906194	498	498	498	498	0
421	20241211	122900	4906194	498	498	498	498	0
422	20241211	122800	4906194	498	498	498	498	0
423	20241211	122700	4906194	498	498	498	498	0
424	20241211	122600	4906194	498	498	498	498	0
425	20241211	122500	4906194	498	498	498	498	0
426	20241211	122400	4906194	498	498	498	498	0
427	20241211	122300	4906194	498	498	498	498	0
428	20241211	122200	4906194	498	498	498	498	0
429	20241211	122100	4906194	498	498	498	498	0
430	20241211	122000	4906194	498	498	498	498	0
431	20241211	121900	4906194	498	498	498	498	0
432	20241211	121800	4906194	498	498	498	498	0
433	20241211	121700	4906194	498	498	498	498	0
434	20241211	121600	4906194	498	498	498	498	0
435	20241211	121500	4906194	498	498	498	498	0
436	20241211	121400	4906194	498	498	498	498	0
437	20241211	121300	4906194	498	498	498	498	0
438	20241211	121200	4906194	498	498	498	498	0
439	20241211	121100	4906194	498	498	498	498	0
440	20241211	121000	4906194	498	498	498	498	0
441	20241211	120900	4906194	498	498	498	498	0
442	20241211	120800	4906194	498	498	498	498	0
443	20241211	120700	4906194	498	498	498	491	1078
444	20241211	120600	4376882	491	491	491	491	0
445	20241211	120500	4376882	491	491	491	491	0
446	20241211	120400	4376882	491	491	491	491	0
447	20241211	120300	4376882	491	491	491	491	0
448	20241211	120200	4376882	491	491	491	491	0
449	20241211	120100	4376882	491	491	491	491	0
450	20241211	120000	4376882	491	491	491	491	0
451	20241211	115900	4376882	491	491	491	491	0
452	20241211	115800	4376882	491	491	491	491	0
453	20241211	115700	4376882	491	491	491	491	0
454	20241211	115600	4376882	491	491	491	491	0
455	20241211	115500	4376882	491	491	491	491	0
456	20241211	115400	4376882	491	491	491	491	0
457	20241211	115300	4376882	491	491	491	491	0
458	20241211	115200	4376882	491	491	491	491	0
459	20241211	115100	4376882	491	491	491	491	0
460	20241211	115000	4376882	491	491	491	491	1137
461	20241211	114900	3818615	491	491	491	491	0
462	20241211	114800	3818615	491	491	491	491	0
463	20241211	114700	3818615	491	491	491	491	0
464	20241211	114600	3818615	491	491	491	491	34
465	20241211	114500	3801921	498	498	498	498	0
466	20241211	114400	3801921	498	498	498	498	0
467	20241211	114300	3801921	498	498	498	498	0
468	20241211	114200	3801921	498	498	498	498	0
469	20241211	114100	3801921	498	498	498	498	0
470	20241211	114000	3801921	498	498	498	498	0
471	20241211	113900	3801921	498	498	498	498	0
472	20241211	113800	3801921	498	498	498	498	0
473	20241211	113700	3801921	498	498	498	498	0
474	20241211	113600	3801921	498	498	498	498	0
475	20241211	113500	3801921	498	498	498	498	0
476	20241211	113400	3801921	498	498	498	498	0
477	20241211	113300	3801921	498	498	498	498	0
478	20241211	113200	3801921	498	498	498	498	0
479	20241211	113100	3801921	498	498	498	498	10
480	20241211	113000	3796941	498	498	498	498	0
481	20241211	112900	3796941	498	498	498	498	0
482	20241211	112800	3796941	498	498	498	498	6
483	20241211	112700	3793953	498	498	498	498	0
484	20241211	112600	3793953	498	498	498	498	0
485	20241211	112500	3793953	498	498	498	498	0
486	20241211	112400	3793953	498	498	498	498	0
487	20241211	112300	3793953	498	498	498	498	0
488	20241211	112200	3793953	498	498	498	498	0
489	20241211	112100	3793953	498	498	498	498	0
490	20241211	112000	3793953	498	498	498	498	0
491	20241211	111900	3793953	498	498	498	498	0
492	20241211	111800	3793953	498	498	498	498	0
493	20241211	111700	3793953	498	498	498	498	0
494	20241211	111600	3793953	498	498	498	498	0
495	20241211	111500	3793953	498	498	498	498	0
496	20241211	111400	3793953	498	498	498	498	0
497	20241211	111300	3793953	498	498	498	498	0
498	20241211	111200	3793953	498	498	498	498	0
499	20241211	111100	3793953	498	498	498	498	0
500	20241211	111000	3793953	498	498	498	498	0
501	20241211	110900	3793953	498	498	498	498	0
502	20241211	110800	3793953	498	498	498	498	0
503	20241211	110700	3793953	498	498	498	498	0
504	20241211	110600	3793953	498	498	498	498	0
505	20241211	110500	3793953	498	498	498	498	0
506	20241211	110400	3793953	498	498	498	498	0
507	20241211	110300	3793953	498	498	498	498	0
508	20241211	110200	3793953	498	498	498	498	0
509	20241211	110100	3793953	498	498	498	498	0
510	20241211	110000	3793953	498	498	498	498	0
511	20241211	105900	3793953	498	498	498	498	0
512	20241211	105800	3793953	498	498	498	498	0
513	20241211	105700	3793953	498	498	498	498	0
514	20241211	105600	3793953	498	498	498	498	0
515	20241211	105500	3793953	498	498	498	498	0
516	20241211	105400	3793953	498	498	498	498	0
517	20241211	105300	3793953	498	498	498	498	0
518	20241211	105200	3793953	498	498	498	498	0
519	20241211	105100	3793953	498	498	498	498	0
520	20241211	105000	3793953	498	498	498	498	0
521	20241211	104900	3793953	498	498	498	498	0
522	20241211	104800	3793953	498	498	498	498	0
523	20241211	104700	3793953	498	498	498	498	0
524	20241211	104600	3793953	498	498	498	498	1
525	20241211	104500	3793455	498	498	498	498	0
526	20241211	104400	3793455	498	498	498	498	0
527	20241211	104300	3793455	498	498	498	498	0
528	20241211	104200	3793455	498	498	498	498	0
529	20241211	104100	3793455	498	498	498	498	0
530	20241211	104000	3793455	498	498	498	498	0
531	20241211	103900	3793455	498	498	498	498	0
532	20241211	103800	3793455	498	498	498	498	0
533	20241211	103700	3793455	498	498	498	498	0
534	20241211	103600	3793455	498	498	498	498	0
535	20241211	103500	3793455	498	498	498	498	0
536	20241211	103400	3793455	498	498	498	498	0
537	20241211	103300	3793455	498	498	498	498	0
538	20241211	103200	3793455	498	498	498	498	0
539	20241211	103100	3793455	498	498	498	498	0
540	20241211	103000	3793455	498	498	498	498	0
541	20241211	102900	3793455	498	498	498	498	0
542	20241211	102800	3793455	498	498	498	498	0
543	20241211	102700	3793455	498	498	498	498	0
544	20241211	102600	3793455	498	498	498	498	0
545	20241211	102500	3793455	498	498	498	498	0
546	20241211	102400	3793455	498	498	498	498	0
547	20241211	102300	3793455	498	498	498	498	0
548	20241211	102200	3793455	498	492	498	492	178
549	20241211	102100	3705873	499	499	499	499	0
550	20241211	102000	3705873	499	499	499	499	3000
551	20241211	101900	2208873	499	499	499	491	579
552	20241211	101800	1920368	499	499	499	499	0
553	20241211	101700	1920368	499	499	499	499	0
554	20241211	101600	1920368	499	499	499	499	0
555	20241211	101500	1920368	499	499	499	499	0
556	20241211	101400	1920368	499	499	499	499	0
557	20241211	101300	1920368	499	499	499	499	0
558	20241211	101200	1920368	499	499	499	499	0
559	20241211	101100	1920368	499	499	499	499	0
560	20241211	101000	1920368	499	499	499	499	0
561	20241211	100900	1920368	499	499	499	499	0
562	20241211	100800	1920368	499	499	499	499	0
563	20241211	100700	1920368	499	499	499	499	0
564	20241211	100600	1920368	499	499	499	499	0
565	20241211	100500	1920368	499	499	499	499	0
566	20241211	100400	1920368	499	499	499	499	0
567	20241211	100300	1920368	499	499	499	499	2
568	20241211	100200	1919370	499	499	499	499	0
569	20241211	100100	1919370	499	499	499	499	0
570	20241211	100000	1919370	499	499	499	499	0
571	20241211	095900	1919370	499	499	499	499	0
572	20241211	095800	1919370	499	499	499	499	0
573	20241211	095700	1919370	499	499	499	499	0
574	20241211	095600	1919370	499	499	499	499	0
575	20241211	095500	1919370	499	499	499	499	0
576	20241211	095400	1919370	499	499	499	499	0
577	20241211	095300	1919370	499	499	499	499	0
578	20241211	095200	1919370	499	499	499	499	0
579	20241211	095100	1919370	499	499	499	499	0
580	20241211	095000	1919370	499	499	499	499	0
581	20241211	094900	1919370	499	499	499	499	0
582	20241211	094800	1919370	499	499	499	499	0
583	20241211	094700	1919370	499	499	499	499	0
584	20241211	094600	1919370	499	499	499	499	0
585	20241211	094500	1919370	499	499	499	499	0
586	20241211	094400	1919370	499	499	499	499	0
587	20241211	094300	1919370	499	499	499	499	6
588	20241211	094200	1916376	499	499	499	499	7
589	20241211	094100	1912883	498	498	498	498	0
590	20241211	094000	1912883	498	498	498	498	0
591	20241211	093900	1912883	498	498	498	498	0
592	20241211	093800	1912883	498	498	498	498	2000
593	20241211	093700	916883	501	501	501	501	0
594	20241211	093600	916883	501	501	501	501	0
595	20241211	093500	916883	501	501	501	501	0
596	20241211	093400	916883	501	501	501	501	0
597	20241211	093300	916883	501	501	501	501	0
598	20241211	093200	916883	501	501	501	501	0
599	20241211	093100	916883	501	501	501	501	0
600	20241211	093000	916883	501	501	501	501	0
601	20241211	092900	916883	501	501	501	501	0
602	20241211	092800	916883	501	501	501	501	0
603	20241211	092700	916883	501	501	501	501	0
604	20241211	092600	916883	501	501	501	501	0
605	20241211	092500	916883	501	501	501	501	0
606	20241211	092400	916883	501	501	501	501	0
607	20241211	092300	916883	501	501	501	501	0
608	20241211	092200	916883	501	501	501	501	0
609	20241211	092100	916883	501	496	501	496	6
610	20241211	092000	913902	491	491	491	491	0
611	20241211	091900	913902	491	491	491	491	0
612	20241211	091800	913902	491	491	491	491	0
613	20241211	091700	913902	491	491	491	491	0
614	20241211	091600	913902	491	491	491	491	0
615	20241211	091500	913902	491	491	491	491	0
616	20241211	091400	913902	491	491	491	491	0
617	20241211	091300	913902	491	491	491	491	0
618	20241211	091200	913902	491	491	491	491	0
619	20241211	091100	913902	491	491	491	491	1
620	20241211	091000	913411	491	491	491	491	51
621	20241211	090900	888370	490	490	490	490	0
622	20241211	090800	888370	490	490	490	490	0
623	20241211	090700	888370	490	490	490	490	1000
624	20241211	090600	398370	490	490	490	490	0
625	20241211	090500	398370	490	490	490	490	10
626	20241211	090400	393470	490	490	490	490	300
627	20241211	090300	246470	490	490	490	490	0
628	20241211	090200	246470	490	490	490	490	0
629	20241211	090100	246470	490	490	490	490	0
630	20241211	090000	246470	490	490	490	490	503