KissMeData/044480/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192500	26797024	504	504	504	504	954
3	20241212	192400	26797024	504	504	504	504	0
4	20241212	192300	26797024	504	504	504	504	0
5	20241212	192200	26797024	504	504	504	504	0
6	20241212	192100	26797024	504	504	504	504	0
7	20241212	192000	26797024	504	504	504	504	0
8	20241212	191900	26797024	504	504	504	504	0
9	20241212	191800	26797024	504	504	504	504	0
10	20241212	191700	26797024	504	504	504	504	0
11	20241212	191600	26797024	504	504	504	504	0
12	20241212	191500	26797024	504	504	504	504	0
13	20241212	191400	26797024	504	504	504	504	0
14	20241212	191300	26797024	504	504	504	504	0
15	20241212	191200	26797024	504	504	504	504	0
16	20241212	191100	26797024	504	504	504	504	0
17	20241212	191000	26797024	504	504	504	504	0
18	20241212	190900	26797024	504	504	504	504	0
19	20241212	190800	26797024	504	504	504	504	0
20	20241212	190700	26797024	504	504	504	504	0
21	20241212	190600	26797024	504	504	504	504	0
22	20241212	190500	26797024	504	504	504	504	0
23	20241212	190400	26797024	504	504	504	504	0
24	20241212	190300	26797024	504	504	504	504	0
25	20241212	190200	26797024	504	504	504	504	0
26	20241212	190100	26797024	504	504	504	504	0
27	20241212	190000	26797024	504	504	504	504	0
28	20241212	185900	26797024	504	504	504	504	0
29	20241212	185800	26797024	504	504	504	504	0
30	20241212	185700	26797024	504	504	504	504	0
31	20241212	185600	26797024	504	504	504	504	0
32	20241212	185500	26797024	504	504	504	504	954
33	20241212	185400	26797024	504	504	504	504	0
34	20241212	185300	26797024	504	504	504	504	0
35	20241212	185200	26797024	504	504	504	504	0
36	20241212	185100	26797024	504	504	504	504	0
37	20241212	185000	26797024	504	504	504	504	0
38	20241212	184900	26797024	504	504	504	504	0
39	20241212	184800	26797024	504	504	504	504	0
40	20241212	184700	26797024	504	504	504	504	0
41	20241212	184600	26797024	504	504	504	504	0
42	20241212	184500	26797024	504	504	504	504	0
43	20241212	184400	26797024	504	504	504	504	0
44	20241212	184300	26797024	504	504	504	504	0
45	20241212	184200	26797024	504	504	504	504	0
46	20241212	184100	26797024	504	504	504	504	0
47	20241212	184000	26797024	504	504	504	504	0
48	20241212	183900	26797024	504	504	504	504	0
49	20241212	183800	26797024	504	504	504	504	0
50	20241212	183700	26797024	504	504	504	504	0
51	20241212	183600	26797024	504	504	504	504	0
52	20241212	183500	26797024	504	504	504	504	0
53	20241212	183400	26797024	504	504	504	504	0
54	20241212	183300	26797024	504	504	504	504	0
55	20241212	183200	26797024	504	504	504	504	0
56	20241212	183100	26797024	504	504	504	504	0
57	20241212	183000	26797024	504	504	504	504	0
58	20241212	182900	26797024	504	504	504	504	0
59	20241212	182800	26797024	504	504	504	504	0
60	20241212	182700	26797024	504	504	504	504	0
61	20241212	182600	26797024	504	504	504	504	0
62	20241212	182500	26797024	504	504	504	504	954
63	20241212	182400	26797024	504	504	504	504	0
64	20241212	182300	26797024	504	504	504	504	0
65	20241212	182200	26797024	504	504	504	504	0
66	20241212	182100	26797024	504	504	504	504	0
67	20241212	182000	26797024	504	504	504	504	0
68	20241212	181900	26797024	504	504	504	504	0
69	20241212	181800	26797024	504	504	504	504	0
70	20241212	181700	26797024	504	504	504	504	0
71	20241212	181600	26797024	504	504	504	504	0
72	20241212	181500	26797024	504	504	504	504	0
73	20241212	181400	26797024	504	504	504	504	0
74	20241212	181300	26797024	504	504	504	504	0
75	20241212	181200	26797024	504	504	504	504	0
76	20241212	181100	26797024	504	504	504	504	0
77	20241212	181000	26797024	504	504	504	504	0
78	20241212	180900	26797024	504	504	504	504	0
79	20241212	180800	26797024	504	504	504	504	0
80	20241212	180700	26797024	504	504	504	504	0
81	20241212	180600	26797024	504	504	504	504	0
82	20241212	180500	26797024	504	504	504	504	0
83	20241212	180400	26797024	504	504	504	504	0
84	20241212	180300	26797024	504	504	504	504	0
85	20241212	180200	26797024	504	504	504	504	0
86	20241212	180100	26797024	504	504	504	504	0
87	20241212	180000	26797024	504	504	504	504	0
88	20241212	175900	26797024	504	504	504	504	0
89	20241212	175800	26797024	504	504	504	504	0
90	20241212	175700	26797024	504	504	504	504	0
91	20241212	175600	26797024	504	504	504	504	0
92	20241212	175500	26797024	504	504	504	504	954
93	20241212	175400	26797024	504	504	504	504	0
94	20241212	175300	26797024	504	504	504	504	0
95	20241212	175200	26797024	504	504	504	504	0
96	20241212	175100	26797024	504	504	504	504	0
97	20241212	175000	26797024	504	504	504	504	0
98	20241212	174900	26797024	504	504	504	504	0
99	20241212	174800	26797024	504	504	504	504	0
100	20241212	174700	26797024	504	504	504	504	0
101	20241212	174600	26797024	504	504	504	504	0
102	20241212	174500	26797024	504	504	504	504	0
103	20241212	174400	26797024	504	504	504	504	0
104	20241212	174300	26797024	504	504	504	504	0
105	20241212	174200	26797024	504	504	504	504	0
106	20241212	174100	26797024	504	504	504	504	0
107	20241212	174000	26797024	504	504	504	504	0
108	20241212	173900	26797024	504	504	504	504	0
109	20241212	173800	26797024	504	504	504	504	0
110	20241212	173700	26797024	504	504	504	504	0
111	20241212	173600	26797024	504	504	504	504	0
112	20241212	173500	26797024	504	504	504	504	0
113	20241212	173400	26797024	504	504	504	504	0
114	20241212	173300	26797024	504	504	504	504	0
115	20241212	173200	26797024	504	504	504	504	0
116	20241212	173100	26797024	504	504	504	504	0
117	20241212	173000	26797024	504	504	504	504	0
118	20241212	172900	26797024	504	504	504	504	0
119	20241212	172800	26797024	504	504	504	504	0
120	20241212	172700	26797024	504	504	504	504	0
121	20241212	172600	26797024	504	504	504	504	0
122	20241212	172500	26797024	504	504	504	504	954
123	20241212	172400	26797024	504	504	504	504	0
124	20241212	172300	26797024	504	504	504	504	0
125	20241212	172200	26797024	504	504	504	504	0
126	20241212	172100	26797024	504	504	504	504	0
127	20241212	172000	26797024	504	504	504	504	0
128	20241212	171900	26797024	504	504	504	504	0
129	20241212	171800	26797024	504	504	504	504	0
130	20241212	171700	26797024	504	504	504	504	0
131	20241212	171600	26797024	504	504	504	504	0
132	20241212	171500	26797024	504	504	504	504	0
133	20241212	171400	26797024	504	504	504	504	0
134	20241212	171300	26797024	504	504	504	504	0
135	20241212	171200	26797024	504	504	504	504	0
136	20241212	171100	26797024	504	504	504	504	0
137	20241212	171000	26797024	504	504	504	504	0
138	20241212	170900	26797024	504	504	504	504	0
139	20241212	170800	26797024	504	504	504	504	0
140	20241212	170700	26797024	504	504	504	504	0
141	20241212	170600	26797024	504	504	504	504	0
142	20241212	170500	26797024	504	504	504	504	0
143	20241212	170400	26797024	504	504	504	504	0
144	20241212	170300	26797024	504	504	504	504	0
145	20241212	170200	26797024	504	504	504	504	0
146	20241212	170100	26797024	504	504	504	504	0
147	20241212	170000	26797024	504	504	504	504	0
148	20241212	165900	26797024	504	504	504	504	0
149	20241212	165800	26797024	504	504	504	504	0
150	20241212	165700	26797024	504	504	504	504	0
151	20241212	165600	26797024	504	504	504	504	0
152	20241212	165500	26797024	504	504	504	504	954
153	20241212	165400	26797024	504	504	504	504	0
154	20241212	165300	26797024	504	504	504	504	0
155	20241212	165200	26797024	504	504	504	504	0
156	20241212	165100	26797024	504	504	504	504	0
157	20241212	165000	26797024	504	504	504	504	0
158	20241212	164900	26797024	504	504	504	504	0
159	20241212	164800	26797024	504	504	504	504	0
160	20241212	164700	26797024	504	504	504	504	0
161	20241212	164600	26797024	504	504	504	504	0
162	20241212	164500	26797024	504	504	504	504	0
163	20241212	164400	26797024	504	504	504	504	0
164	20241212	164300	26797024	504	504	504	504	0
165	20241212	164200	26797024	504	504	504	504	0
166	20241212	164100	26797024	504	504	504	504	0
167	20241212	164000	26797024	504	504	504	504	0
168	20241212	163900	26797024	504	504	504	504	0
169	20241212	163800	26797024	504	504	504	504	0
170	20241212	163700	26797024	504	504	504	504	0
171	20241212	163600	26797024	504	504	504	504	0
172	20241212	163500	26797024	504	504	504	504	0
173	20241212	163400	26797024	504	504	504	504	0
174	20241212	163300	26797024	504	504	504	504	0
175	20241212	163200	26797024	504	504	504	504	0
176	20241212	163100	26797024	504	504	504	504	0
177	20241212	163000	26797024	504	504	504	504	0
178	20241212	162900	26797024	504	504	504	504	0
179	20241212	162800	26797024	504	504	504	504	0
180	20241212	162700	26797024	504	504	504	504	0
181	20241212	162600	26797024	504	504	504	504	0
182	20241212	162500	26797024	504	504	504	504	954
183	20241212	162400	26797024	504	504	504	504	0
184	20241212	162300	26797024	504	504	504	504	0
185	20241212	162200	26797024	504	504	504	504	0
186	20241212	162100	26797024	504	504	504	504	0
187	20241212	162000	26797024	504	504	504	504	0
188	20241212	161900	26797024	504	504	504	504	0
189	20241212	161800	26797024	504	504	504	504	0
190	20241212	161700	26797024	504	504	504	504	0
191	20241212	161600	26797024	504	504	504	504	0
192	20241212	161500	26797024	504	504	504	504	0
193	20241212	161400	26797024	504	504	504	504	0
194	20241212	161300	26797024	504	504	504	504	0
195	20241212	161200	26797024	504	504	504	504	0
196	20241212	161100	26797024	504	504	504	504	0
197	20241212	161000	26797024	504	504	504	504	0
198	20241212	160900	26797024	504	504	504	504	0
199	20241212	160800	26797024	504	504	504	504	0
200	20241212	160700	26797024	504	504	504	504	0
201	20241212	160600	26797024	504	504	504	504	0
202	20241212	160500	26797024	504	504	504	504	0
203	20241212	160400	26797024	504	504	504	504	0
204	20241212	160300	26797024	504	504	504	504	0
205	20241212	160200	26797024	504	504	504	504	0
206	20241212	160100	26797024	504	504	504	504	0
207	20241212	160000	26797024	504	504	504	504	0
208	20241212	155900	26797024	504	504	504	504	0
209	20241212	155800	26797024	504	504	504	504	0
210	20241212	155700	26797024	504	504	504	504	0
211	20241212	155600	26797024	504	504	504	504	0
212	20241212	155500	26797024	504	504	504	504	954
213	20241212	155400	26797024	504	504	504	504	0
214	20241212	155300	26797024	504	504	504	504	0
215	20241212	155200	26797024	504	504	504	504	0
216	20241212	155100	26797024	504	504	504	504	0
217	20241212	155000	26797024	504	504	504	504	0
218	20241212	154900	26797024	504	504	504	504	0
219	20241212	154800	26797024	504	504	504	504	0
220	20241212	154700	26797024	504	504	504	504	0
221	20241212	154600	26797024	504	504	504	504	0
222	20241212	154500	26797024	504	504	504	504	0
223	20241212	154400	26797024	504	504	504	504	0
224	20241212	154300	26797024	504	504	504	504	0
225	20241212	154200	26797024	504	504	504	504	0
226	20241212	154100	26797024	504	504	504	504	0
227	20241212	154000	26797024	504	504	504	504	0
228	20241212	153900	26797024	504	504	504	504	0
229	20241212	153800	26797024	504	504	504	504	0
230	20241212	153700	26797024	504	504	504	504	0
231	20241212	153600	26797024	504	504	504	504	0
232	20241212	153500	26797024	504	504	504	504	0
233	20241212	153400	26797024	504	504	504	504	0
234	20241212	153300	26797024	504	504	504	504	0
235	20241212	153200	26797024	504	504	504	504	0
236	20241212	153100	26797024	504	504	504	504	0
237	20241212	153000	26797024	504	504	504	504	954
238	20241212	152900	26316208	509	509	509	509	0
239	20241212	152800	26316208	509	509	509	509	0
240	20241212	152700	26316208	509	509	509	509	0
241	20241212	152600	26316208	509	509	509	509	0
242	20241212	152500	26316208	509	509	509	509	0
243	20241212	152400	26316208	509	509	509	509	0
244	20241212	152300	26316208	509	509	509	509	0
245	20241212	152200	26316208	509	509	509	509	0
246	20241212	152100	26316208	509	509	509	509	0
247	20241212	152000	26316208	509	509	509	509	0
248	20241212	151900	26316208	509	504	509	504	251
249	20241212	151800	26189699	509	509	509	509	134
250	20241212	151700	26121493	509	509	509	509	0
251	20241212	151600	26121493	509	509	509	509	0
252	20241212	151500	26121493	509	509	509	509	0
253	20241212	151400	26121493	509	509	509	509	1
254	20241212	151300	26120984	509	503	509	503	136
255	20241212	151200	26052413	503	501	503	501	601
256	20241212	151100	25750156	500	500	500	500	33
257	20241212	151000	25733656	500	500	500	500	0
258	20241212	150900	25733656	500	500	500	500	0
259	20241212	150800	25733656	500	500	500	500	0
260	20241212	150700	25733656	500	500	500	500	0
261	20241212	150600	25733656	500	500	500	500	0
262	20241212	150500	25733656	500	498	500	498	343
263	20241212	150400	25562839	497	497	497	497	24
264	20241212	150300	25550911	498	498	498	496	128
265	20241212	150200	25487171	498	498	498	498	1130
266	20241212	150100	24924431	498	498	498	498	0
267	20241212	150000	24924431	498	498	498	498	104
268	20241212	145900	24872639	497	497	497	495	937
269	20241212	145800	24408604	497	497	497	497	0
270	20241212	145700	24408604	497	497	497	497	0
271	20241212	145600	24408604	497	497	497	497	0
272	20241212	145500	24408604	497	497	497	497	0
273	20241212	145400	24408604	497	497	497	497	7
274	20241212	145300	24405125	493	493	493	493	0
275	20241212	145200	24405125	493	493	493	493	0
276	20241212	145100	24405125	493	493	493	493	0
277	20241212	145000	24405125	493	493	493	493	0
278	20241212	144900	24405125	493	493	493	493	0
279	20241212	144800	24405125	493	493	493	493	0
280	20241212	144700	24405125	493	493	493	493	0
281	20241212	144600	24405125	493	493	493	493	0
282	20241212	144500	24405125	493	493	493	493	0
283	20241212	144400	24405125	493	493	493	493	0
284	20241212	144300	24405125	493	493	493	493	0
285	20241212	144200	24405125	493	493	493	493	0
286	20241212	144100	24405125	493	493	493	493	0
287	20241212	144000	24405125	493	493	493	493	0
288	20241212	143900	24405125	493	496	496	493	3000
289	20241212	143800	22921465	496	496	496	496	0
290	20241212	143700	22921465	496	496	496	496	0
291	20241212	143600	22921465	496	496	496	496	0
292	20241212	143500	22921465	496	496	496	496	0
293	20241212	143400	22921465	496	496	496	496	0
294	20241212	143300	22921465	496	496	496	496	0
295	20241212	143200	22921465	496	496	496	496	0
296	20241212	143100	22921465	496	496	496	496	0
297	20241212	143000	22921465	496	496	496	496	50
298	20241212	142900	22896665	495	495	495	495	0
299	20241212	142800	22896665	495	495	495	495	0
300	20241212	142700	22896665	495	495	495	495	0
301	20241212	142600	22896665	495	495	495	495	0
302	20241212	142500	22896665	495	495	495	495	0
303	20241212	142400	22896665	495	495	495	495	0
304	20241212	142300	22896665	495	495	495	495	0
305	20241212	142200	22896665	495	495	495	495	0
306	20241212	142100	22896665	495	495	495	495	0
307	20241212	142000	22896665	495	495	495	495	0
308	20241212	141900	22896665	495	495	495	495	0
309	20241212	141800	22896665	495	495	495	495	0
310	20241212	141700	22896665	495	495	495	495	0
311	20241212	141600	22896665	495	495	495	495	1000
312	20241212	141500	22401665	495	495	495	495	1
313	20241212	141400	22401170	495	495	495	495	0
314	20241212	141300	22401170	495	495	495	495	0
315	20241212	141200	22401170	495	495	495	495	0
316	20241212	141100	22401170	495	495	495	495	0
317	20241212	141000	22401170	495	496	496	495	400
318	20241212	140900	22202948	496	496	496	496	600
319	20241212	140800	21905348	498	498	498	498	0
320	20241212	140700	21905348	498	498	498	498	0
321	20241212	140600	21905348	498	498	498	498	0
322	20241212	140500	21905348	498	498	498	498	1621
323	20241212	140400	21098090	495	495	495	495	0
324	20241212	140300	21098090	495	495	495	495	0
325	20241212	140200	21098090	495	495	495	495	0
326	20241212	140100	21098090	495	495	495	495	0
327	20241212	140000	21098090	495	495	495	495	0
328	20241212	135900	21098090	495	495	495	495	0
329	20241212	135800	21098090	495	495	495	495	0
330	20241212	135700	21098090	495	495	495	495	0
331	20241212	135600	21098090	495	495	495	495	0
332	20241212	135500	21098090	495	495	495	495	0
333	20241212	135400	21098090	495	495	495	495	0
334	20241212	135300	21098090	495	495	495	495	0
335	20241212	135200	21098090	495	495	495	495	0
336	20241212	135100	21098090	495	495	495	495	0
337	20241212	135000	21098090	495	495	495	495	0
338	20241212	134900	21098090	495	495	495	495	0
339	20241212	134800	21098090	495	495	495	495	0
340	20241212	134700	21098090	495	495	495	495	0
341	20241212	134600	21098090	495	495	495	495	0
342	20241212	134500	21098090	495	495	495	495	0
343	20241212	134400	21098090	495	495	495	495	21
344	20241212	134300	21087695	497	497	497	497	0
345	20241212	134200	21087695	497	497	497	497	0
346	20241212	134100	21087695	497	497	497	497	0
347	20241212	134000	21087695	497	497	497	497	1
348	20241212	133900	21087198	493	496	496	492	1285
349	20241212	133800	20453267	496	497	497	496	801
350	20241212	133700	20055193	502	502	502	502	0
351	20241212	133600	20055193	502	502	502	502	0
352	20241212	133500	20055193	502	502	502	502	0
353	20241212	133400	20055193	502	502	502	502	0
354	20241212	133300	20055193	502	502	502	502	0
355	20241212	133200	20055193	502	502	502	502	0
356	20241212	133100	20055193	502	502	502	502	0
357	20241212	133000	20055193	502	502	502	502	0
358	20241212	132900	20055193	502	502	502	502	0
359	20241212	132800	20055193	502	502	502	502	0
360	20241212	132700	20055193	502	502	502	502	0
361	20241212	132600	20055193	502	502	502	502	0
362	20241212	132500	20055193	502	502	502	502	0
363	20241212	132400	20055193	502	502	502	502	0
364	20241212	132300	20055193	502	502	502	502	0
365	20241212	132200	20055193	502	502	502	502	0
366	20241212	132100	20055193	502	502	502	502	0
367	20241212	132000	20055193	502	502	502	502	0
368	20241212	131900	20055193	502	502	502	502	0
369	20241212	131800	20055193	502	502	502	502	0
370	20241212	131700	20055193	502	502	502	502	200
371	20241212	131600	19954793	502	502	502	502	0
372	20241212	131500	19954793	502	502	502	502	0
373	20241212	131400	19954793	502	502	502	502	0
374	20241212	131300	19954793	502	502	502	502	0
375	20241212	131200	19954793	502	502	502	502	1000
376	20241212	131100	19452793	502	502	502	502	0
377	20241212	131000	19452793	502	502	502	502	80
378	20241212	130900	19412633	502	502	502	502	0
379	20241212	130800	19412633	502	502	502	502	0
380	20241212	130700	19412633	502	502	502	502	0
381	20241212	130600	19412633	502	502	502	502	0
382	20241212	130500	19412633	502	502	502	502	0
383	20241212	130400	19412633	502	502	502	502	0
384	20241212	130300	19412633	502	502	502	502	0
385	20241212	130200	19412633	502	502	502	502	0
386	20241212	130100	19412633	502	502	502	502	0
387	20241212	130000	19412633	502	502	502	502	0
388	20241212	125900	19412633	502	502	502	502	0
389	20241212	125800	19412633	502	502	502	502	0
390	20241212	125700	19412633	502	502	502	502	0
391	20241212	125600	19412633	502	502	502	502	0
392	20241212	125500	19412633	502	502	502	502	0
393	20241212	125400	19412633	502	502	502	502	0
394	20241212	125300	19412633	502	502	502	502	0
395	20241212	125200	19412633	502	502	502	502	20
396	20241212	125100	19402593	502	502	502	502	0
397	20241212	125000	19402593	502	502	502	502	0
398	20241212	124900	19402593	502	502	502	502	0
399	20241212	124800	19402593	502	502	502	502	0
400	20241212	124700	19402593	502	502	502	502	0
401	20241212	124600	19402593	502	502	502	502	0
402	20241212	124500	19402593	502	502	502	502	0
403	20241212	124400	19402593	502	502	502	502	0
404	20241212	124300	19402593	502	502	502	502	0
405	20241212	124200	19402593	502	502	502	502	1
406	20241212	124100	19402091	502	502	502	502	0
407	20241212	124000	19402091	502	502	502	502	0
408	20241212	123900	19402091	502	502	502	502	0
409	20241212	123800	19402091	502	502	502	502	0
410	20241212	123700	19402091	502	502	502	502	0
411	20241212	123600	19402091	502	502	502	502	0
412	20241212	123500	19402091	502	502	502	502	0
413	20241212	123400	19402091	502	502	502	502	0
414	20241212	123300	19402091	502	502	502	502	12
415	20241212	123200	19396067	502	502	502	502	0
416	20241212	123100	19396067	502	502	502	502	1
417	20241212	123000	19395565	500	500	500	500	0
418	20241212	122900	19395565	500	500	500	500	0
419	20241212	122800	19395565	500	500	500	500	0
420	20241212	122700	19395565	500	500	500	500	0
421	20241212	122600	19395565	500	500	500	500	0
422	20241212	122500	19395565	500	500	500	500	0
423	20241212	122400	19395565	500	500	500	500	0
424	20241212	122300	19395565	500	500	500	500	0
425	20241212	122200	19395565	500	500	500	500	0
426	20241212	122100	19395565	500	500	500	500	20
427	20241212	122000	19385565	500	500	500	500	0
428	20241212	121900	19385565	500	500	500	500	0
429	20241212	121800	19385565	500	500	500	500	0
430	20241212	121700	19385565	500	500	500	500	1
431	20241212	121600	19385065	502	502	502	502	0
432	20241212	121500	19385065	502	502	502	502	0
433	20241212	121400	19385065	502	502	502	502	0
434	20241212	121300	19385065	502	502	502	502	0
435	20241212	121200	19385065	502	502	502	502	0
436	20241212	121100	19385065	502	502	502	502	0
437	20241212	121000	19385065	502	502	502	502	0
438	20241212	120900	19385065	502	502	502	502	0
439	20241212	120800	19385065	502	502	502	502	1
440	20241212	120700	19384563	502	502	502	502	0
441	20241212	120600	19384563	502	502	502	502	0
442	20241212	120500	19384563	502	502	502	502	0
443	20241212	120400	19384563	502	502	502	502	0
444	20241212	120300	19384563	502	502	502	502	0
445	20241212	120200	19384563	502	502	502	502	0
446	20241212	120100	19384563	502	502	502	502	0
447	20241212	120000	19384563	502	502	502	502	0
448	20241212	115900	19384563	502	502	502	502	0
449	20241212	115800	19384563	502	502	502	502	0
450	20241212	115700	19384563	502	502	502	502	0
451	20241212	115600	19384563	502	502	502	502	0
452	20241212	115500	19384563	502	502	502	502	0
453	20241212	115400	19384563	502	502	502	502	0
454	20241212	115300	19384563	502	502	502	502	0
455	20241212	115200	19384563	502	502	502	502	0
456	20241212	115100	19384563	502	502	502	502	19
457	20241212	115000	19375025	501	501	501	501	0
458	20241212	114900	19375025	501	501	501	501	0
459	20241212	114800	19375025	501	498	501	498	5230
460	20241212	114700	16770407	498	498	498	498	0
461	20241212	114600	16770407	498	498	498	498	0
462	20241212	114500	16770407	498	498	498	498	0
463	20241212	114400	16770407	498	498	498	498	0
464	20241212	114300	16770407	498	498	498	498	2
465	20241212	114200	16769411	497	497	497	497	0
466	20241212	114100	16769411	497	497	497	497	0
467	20241212	114000	16769411	497	497	497	497	0
468	20241212	113900	16769411	497	497	497	497	0
469	20241212	113800	16769411	497	497	497	497	0
470	20241212	113700	16769411	497	497	497	497	0
471	20241212	113600	16769411	497	497	497	497	0
472	20241212	113500	16769411	497	497	497	497	0
473	20241212	113400	16769411	497	497	497	497	0
474	20241212	113300	16769411	497	497	497	497	0
475	20241212	113200	16769411	497	497	497	497	0
476	20241212	113100	16769411	497	497	497	497	0
477	20241212	113000	16769411	497	497	497	497	0
478	20241212	112900	16769411	497	497	497	497	0
479	20241212	112800	16769411	497	497	497	497	0
480	20241212	112700	16769411	497	497	497	497	0
481	20241212	112600	16769411	497	497	497	497	0
482	20241212	112500	16769411	497	497	497	497	0
483	20241212	112400	16769411	497	497	497	497	0
484	20241212	112300	16769411	497	497	497	497	0
485	20241212	112200	16769411	497	497	497	497	0
486	20241212	112100	16769411	497	497	497	497	0
487	20241212	112000	16769411	497	497	497	497	26
488	20241212	111900	16756489	496	496	496	496	0
489	20241212	111800	16756489	496	496	496	496	0
490	20241212	111700	16756489	496	496	496	496	0
491	20241212	111600	16756489	496	496	496	496	0
492	20241212	111500	16756489	496	496	496	496	0
493	20241212	111400	16756489	496	496	496	496	0
494	20241212	111300	16756489	496	496	496	496	0
495	20241212	111200	16756489	496	496	496	496	0
496	20241212	111100	16756489	496	496	496	496	0
497	20241212	111000	16756489	496	496	496	496	160
498	20241212	110900	16677129	497	497	497	497	0
499	20241212	110800	16677129	497	497	497	497	10
500	20241212	110700	16672159	496	496	496	496	0
501	20241212	110600	16672159	496	496	496	496	0
502	20241212	110500	16672159	496	496	496	496	0
503	20241212	110400	16672159	496	496	496	496	0
504	20241212	110300	16672159	496	496	496	496	0
505	20241212	110200	16672159	496	496	496	496	0
506	20241212	110100	16672159	496	496	496	496	0
507	20241212	110000	16672159	496	496	496	496	0
508	20241212	105900	16672159	496	496	496	496	0
509	20241212	105800	16672159	496	496	496	496	746
510	20241212	105700	16302143	498	498	498	498	0
511	20241212	105600	16302143	498	498	498	498	0
512	20241212	105500	16302143	498	498	498	498	2
513	20241212	105400	16301147	498	498	498	498	0
514	20241212	105300	16301147	498	498	498	498	0
515	20241212	105200	16301147	498	498	498	498	0
516	20241212	105100	16301147	498	498	498	498	0
517	20241212	105000	16301147	498	498	498	498	0
518	20241212	104900	16301147	498	498	498	498	0
519	20241212	104800	16301147	498	498	498	498	0
520	20241212	104700	16301147	498	498	498	498	0
521	20241212	104600	16301147	498	498	498	498	0
522	20241212	104500	16301147	498	498	498	498	0
523	20241212	104400	16301147	498	498	498	498	50
524	20241212	104300	16276247	494	494	494	494	0
525	20241212	104200	16276247	494	494	494	494	0
526	20241212	104100	16276247	494	494	494	494	0
527	20241212	104000	16276247	494	494	494	494	0
528	20241212	103900	16276247	494	494	494	494	0
529	20241212	103800	16276247	494	494	494	494	0
530	20241212	103700	16276247	494	494	494	494	0
531	20241212	103600	16276247	494	494	494	494	0
532	20241212	103500	16276247	494	494	494	494	0
533	20241212	103400	16276247	494	494	494	494	0
534	20241212	103300	16276247	494	494	494	494	0
535	20241212	103200	16276247	494	494	494	494	0
536	20241212	103100	16276247	494	494	494	494	5
537	20241212	103000	16273777	494	494	494	494	0
538	20241212	102900	16273777	494	494	494	494	0
539	20241212	102800	16273777	494	494	494	494	0
540	20241212	102700	16273777	494	494	494	494	0
541	20241212	102600	16273777	494	494	494	494	0
542	20241212	102500	16273777	494	494	494	494	443
543	20241212	102400	16054935	498	498	498	498	1
544	20241212	102300	16054437	494	494	494	494	0
545	20241212	102200	16054437	494	494	494	494	0
546	20241212	102100	16054437	494	494	494	494	0
547	20241212	102000	16054437	494	494	494	494	2
548	20241212	101900	16053449	494	494	494	494	225
549	20241212	101800	15942299	494	498	498	494	241
550	20241212	101700	15823020	500	500	500	500	0
551	20241212	101600	15823020	500	500	500	500	0
552	20241212	101500	15823020	500	500	500	500	1
553	20241212	101400	15822520	495	494	501	494	506
554	20241212	101300	15572197	494	499	499	494	162
555	20241212	101200	15492031	496	496	496	496	0
556	20241212	101100	15492031	496	496	496	496	0
557	20241212	101000	15492031	496	496	496	496	0
558	20241212	100900	15492031	496	497	497	496	989
559	20241212	100800	15001087	496	497	497	496	1614
560	20241212	100700	14200523	495	499	499	495	6678
561	20241212	100600	10875763	498	501	501	498	2000
562	20241212	100500	9877084	501	501	501	501	766
563	20241212	100400	9493318	500	500	500	500	0
564	20241212	100300	9493318	500	500	500	500	0
565	20241212	100200	9493318	500	500	500	500	0
566	20241212	100100	9493318	500	500	500	500	0
567	20241212	100000	9493318	500	500	500	500	0
568	20241212	095900	9493318	500	500	500	500	0
569	20241212	095800	9493318	500	500	500	500	0
570	20241212	095700	9493318	500	500	500	500	0
571	20241212	095600	9493318	500	500	500	500	0
572	20241212	095500	9493318	500	500	500	500	0
573	20241212	095400	9493318	500	500	500	500	0
574	20241212	095300	9493318	500	500	500	500	5
575	20241212	095200	9490818	500	500	500	500	0
576	20241212	095100	9490818	500	503	504	500	1975
577	20241212	095000	8500646	501	501	501	501	0
578	20241212	094900	8500646	501	501	501	501	0
579	20241212	094800	8500646	501	501	501	501	684
580	20241212	094700	8157962	501	501	501	501	0
581	20241212	094600	8157962	501	501	501	501	0
582	20241212	094500	8157962	501	501	501	501	0
583	20241212	094400	8157962	501	501	501	501	20
584	20241212	094300	8147942	501	503	503	501	767
585	20241212	094200	7763110	502	502	502	502	222
586	20241212	094100	7651666	503	503	503	503	0
587	20241212	094000	7651666	503	503	503	503	0
588	20241212	093900	7651666	503	503	503	503	0
589	20241212	093800	7651666	503	503	503	503	0
590	20241212	093700	7651666	503	503	503	503	0
591	20241212	093600	7651666	503	503	503	503	0
592	20241212	093500	7651666	503	503	503	503	22
593	20241212	093400	7640600	504	509	510	504	3623
594	20241212	093300	5796763	509	509	509	509	0
595	20241212	093200	5796763	509	509	509	509	0
596	20241212	093100	5796763	509	510	510	509	508
597	20241212	093000	5537688	514	514	514	514	0
598	20241212	092900	5537688	514	514	514	514	0
599	20241212	092800	5537688	514	514	514	514	0
600	20241212	092700	5537688	514	514	514	514	0
601	20241212	092600	5537688	514	514	514	514	0
602	20241212	092500	5537688	514	514	514	514	0
603	20241212	092400	5537688	514	514	514	514	0
604	20241212	092300	5537688	514	514	514	514	0
605	20241212	092200	5537688	514	514	514	514	0
606	20241212	092100	5537688	514	514	514	514	0
607	20241212	092000	5537688	514	514	514	514	0
608	20241212	091900	5537688	514	514	514	514	1
609	20241212	091800	5537174	512	515	515	511	1043
610	20241212	091700	5002627	516	516	516	516	3
611	20241212	091600	5001079	521	521	521	521	30
612	20241212	091500	4985449	522	515	522	513	6787
613	20241212	091400	1492564	516	516	516	516	1
614	20241212	091300	1492048	516	516	516	516	1
615	20241212	091200	1491532	517	517	517	517	1
616	20241212	091100	1491015	518	515	524	515	107
617	20241212	091000	1435766	515	505	522	505	1052
618	20241212	090900	903994	505	505	505	505	0
619	20241212	090800	903994	505	505	505	505	0
620	20241212	090700	903994	505	505	505	505	1
621	20241212	090600	903489	505	504	505	504	2
622	20241212	090500	902480	502	502	502	502	0
623	20241212	090400	902480	502	502	502	502	50
624	20241212	090300	877380	502	502	502	502	5
625	20241212	090200	874870	502	502	502	502	0
626	20241212	090100	874870	502	499	502	499	847
627	20241212	090000	452094	499	499	499	499	906