KissMeData/043200/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192800	37062508	498	498	498	498	1349
3	20241209	192700	37062508	498	498	498	498	0
4	20241209	192600	37062508	498	498	498	498	0
5	20241209	192500	37062508	498	498	498	498	0
6	20241209	192400	37062508	498	498	498	498	0
7	20241209	192300	37062508	498	498	498	498	0
8	20241209	192200	37062508	498	498	498	498	0
9	20241209	192100	37062508	498	498	498	498	0
10	20241209	192000	37062508	498	498	498	498	0
11	20241209	191900	37062508	498	498	498	498	0
12	20241209	191800	37062508	498	498	498	498	0
13	20241209	191700	37062508	498	498	498	498	0
14	20241209	191600	37062508	498	498	498	498	0
15	20241209	191500	37062508	498	498	498	498	0
16	20241209	191400	37062508	498	498	498	498	0
17	20241209	191300	37062508	498	498	498	498	0
18	20241209	191200	37062508	498	498	498	498	0
19	20241209	191100	37062508	498	498	498	498	0
20	20241209	191000	37062508	498	498	498	498	0
21	20241209	190900	37062508	498	498	498	498	0
22	20241209	190800	37062508	498	498	498	498	0
23	20241209	190700	37062508	498	498	498	498	0
24	20241209	190600	37062508	498	498	498	498	0
25	20241209	190500	37062508	498	498	498	498	0
26	20241209	190400	37062508	498	498	498	498	0
27	20241209	190300	37062508	498	498	498	498	0
28	20241209	190200	37062508	498	498	498	498	0
29	20241209	190100	37062508	498	498	498	498	0
30	20241209	190000	37062508	498	498	498	498	0
31	20241209	185900	37062508	498	498	498	498	0
32	20241209	185800	37062508	498	498	498	498	1349
33	20241209	185700	37062508	498	498	498	498	0
34	20241209	185600	37062508	498	498	498	498	0
35	20241209	185500	37062508	498	498	498	498	0
36	20241209	185400	37062508	498	498	498	498	0
37	20241209	185300	37062508	498	498	498	498	0
38	20241209	185200	37062508	498	498	498	498	0
39	20241209	185100	37062508	498	498	498	498	0
40	20241209	185000	37062508	498	498	498	498	0
41	20241209	184900	37062508	498	498	498	498	0
42	20241209	184800	37062508	498	498	498	498	0
43	20241209	184700	37062508	498	498	498	498	0
44	20241209	184600	37062508	498	498	498	498	0
45	20241209	184500	37062508	498	498	498	498	0
46	20241209	184400	37062508	498	498	498	498	0
47	20241209	184300	37062508	498	498	498	498	0
48	20241209	184200	37062508	498	498	498	498	0
49	20241209	184100	37062508	498	498	498	498	0
50	20241209	184000	37062508	498	498	498	498	0
51	20241209	183900	37062508	498	498	498	498	0
52	20241209	183800	37062508	498	498	498	498	0
53	20241209	183700	37062508	498	498	498	498	0
54	20241209	183600	37062508	498	498	498	498	0
55	20241209	183500	37062508	498	498	498	498	0
56	20241209	183400	37062508	498	498	498	498	0
57	20241209	183300	37062508	498	498	498	498	0
58	20241209	183200	37062508	498	498	498	498	0
59	20241209	183100	37062508	498	498	498	498	0
60	20241209	183000	37062508	498	498	498	498	0
61	20241209	182900	37062508	498	498	498	498	0
62	20241209	182800	37062508	498	498	498	498	1349
63	20241209	182700	37062508	498	498	498	498	0
64	20241209	182600	37062508	498	498	498	498	0
65	20241209	182500	37062508	498	498	498	498	0
66	20241209	182400	37062508	498	498	498	498	0
67	20241209	182300	37062508	498	498	498	498	0
68	20241209	182200	37062508	498	498	498	498	0
69	20241209	182100	37062508	498	498	498	498	0
70	20241209	182000	37062508	498	498	498	498	0
71	20241209	181900	37062508	498	498	498	498	0
72	20241209	181800	37062508	498	498	498	498	0
73	20241209	181700	37062508	498	498	498	498	0
74	20241209	181600	37062508	498	498	498	498	0
75	20241209	181500	37062508	498	498	498	498	0
76	20241209	181400	37062508	498	498	498	498	0
77	20241209	181300	37062508	498	498	498	498	0
78	20241209	181200	37062508	498	498	498	498	0
79	20241209	181100	37062508	498	498	498	498	0
80	20241209	181000	37062508	498	498	498	498	0
81	20241209	180900	37062508	498	498	498	498	0
82	20241209	180800	37062508	498	498	498	498	0
83	20241209	180700	37062508	498	498	498	498	0
84	20241209	180600	37062508	498	498	498	498	0
85	20241209	180500	37062508	498	498	498	498	0
86	20241209	180400	37062508	498	498	498	498	0
87	20241209	180300	37062508	498	498	498	498	0
88	20241209	180200	37062508	498	498	498	498	0
89	20241209	180100	37062508	498	498	498	498	0
90	20241209	180000	37062508	498	498	498	498	0
91	20241209	175900	37062508	498	498	498	498	0
92	20241209	175800	37062508	498	498	498	498	1349
93	20241209	175700	37062508	498	498	498	498	0
94	20241209	175600	37062508	498	498	498	498	0
95	20241209	175500	37062508	498	498	498	498	0
96	20241209	175400	37062508	498	498	498	498	0
97	20241209	175300	37062508	498	498	498	498	0
98	20241209	175200	37062508	498	498	498	498	0
99	20241209	175100	37062508	498	498	498	498	0
100	20241209	175000	37062508	498	498	498	498	0
101	20241209	174900	37062508	498	498	498	498	0
102	20241209	174800	37062508	498	498	498	498	0
103	20241209	174700	37062508	498	498	498	498	0
104	20241209	174600	37062508	498	498	498	498	0
105	20241209	174500	37062508	498	498	498	498	0
106	20241209	174400	37062508	498	498	498	498	0
107	20241209	174300	37062508	498	498	498	498	0
108	20241209	174200	37062508	498	498	498	498	0
109	20241209	174100	37062508	498	498	498	498	0
110	20241209	174000	37062508	498	498	498	498	0
111	20241209	173900	37062508	498	498	498	498	0
112	20241209	173800	37062508	498	498	498	498	0
113	20241209	173700	37062508	498	498	498	498	0
114	20241209	173600	37062508	498	498	498	498	0
115	20241209	173500	37062508	498	498	498	498	0
116	20241209	173400	37062508	498	498	498	498	0
117	20241209	173300	37062508	498	498	498	498	0
118	20241209	173200	37062508	498	498	498	498	0
119	20241209	173100	37062508	498	498	498	498	0
120	20241209	173000	37062508	498	498	498	498	0
121	20241209	172900	37062508	498	498	498	498	0
122	20241209	172800	37062508	498	498	498	498	1349
123	20241209	172700	37062508	498	498	498	498	0
124	20241209	172600	37062508	498	498	498	498	0
125	20241209	172500	37062508	498	498	498	498	0
126	20241209	172400	37062508	498	498	498	498	0
127	20241209	172300	37062508	498	498	498	498	0
128	20241209	172200	37062508	498	498	498	498	0
129	20241209	172100	37062508	498	498	498	498	0
130	20241209	172000	37062508	498	498	498	498	0
131	20241209	171900	37062508	498	498	498	498	0
132	20241209	171800	37062508	498	498	498	498	0
133	20241209	171700	37062508	498	498	498	498	0
134	20241209	171600	37062508	498	498	498	498	0
135	20241209	171500	37062508	498	498	498	498	0
136	20241209	171400	37062508	498	498	498	498	0
137	20241209	171300	37062508	498	498	498	498	0
138	20241209	171200	37062508	498	498	498	498	0
139	20241209	171100	37062508	498	498	498	498	0
140	20241209	171000	37062508	498	498	498	498	0
141	20241209	170900	37062508	498	498	498	498	0
142	20241209	170800	37062508	498	498	498	498	0
143	20241209	170700	37062508	498	498	498	498	0
144	20241209	170600	37062508	498	498	498	498	0
145	20241209	170500	37062508	498	498	498	498	0
146	20241209	170400	37062508	498	498	498	498	0
147	20241209	170300	37062508	498	498	498	498	0
148	20241209	170200	37062508	498	498	498	498	0
149	20241209	170100	37062508	498	498	498	498	0
150	20241209	170000	37062508	498	498	498	498	0
151	20241209	165900	37062508	498	498	498	498	0
152	20241209	165800	37062508	498	498	498	498	1349
153	20241209	165700	37062508	498	498	498	498	0
154	20241209	165600	37062508	498	498	498	498	0
155	20241209	165500	37062508	498	498	498	498	0
156	20241209	165400	37062508	498	498	498	498	0
157	20241209	165300	37062508	498	498	498	498	0
158	20241209	165200	37062508	498	498	498	498	0
159	20241209	165100	37062508	498	498	498	498	0
160	20241209	165000	37062508	498	498	498	498	0
161	20241209	164900	37062508	498	498	498	498	0
162	20241209	164800	37062508	498	498	498	498	0
163	20241209	164700	37062508	498	498	498	498	0
164	20241209	164600	37062508	498	498	498	498	0
165	20241209	164500	37062508	498	498	498	498	0
166	20241209	164400	37062508	498	498	498	498	0
167	20241209	164300	37062508	498	498	498	498	0
168	20241209	164200	37062508	498	498	498	498	0
169	20241209	164100	37062508	498	498	498	498	0
170	20241209	164000	37062508	498	498	498	498	0
171	20241209	163900	37062508	498	498	498	498	0
172	20241209	163800	37062508	498	498	498	498	0
173	20241209	163700	37062508	498	498	498	498	0
174	20241209	163600	37062508	498	498	498	498	0
175	20241209	163500	37062508	498	498	498	498	0
176	20241209	163400	37062508	498	498	498	498	0
177	20241209	163300	37062508	498	498	498	498	0
178	20241209	163200	37062508	498	498	498	498	0
179	20241209	163100	37062508	498	498	498	498	0
180	20241209	163000	37062508	498	498	498	498	0
181	20241209	162900	37062508	498	498	498	498	0
182	20241209	162800	37062508	498	498	498	498	1349
183	20241209	162700	37062508	498	498	498	498	0
184	20241209	162600	37062508	498	498	498	498	0
185	20241209	162500	37062508	498	498	498	498	0
186	20241209	162400	37062508	498	498	498	498	0
187	20241209	162300	37062508	498	498	498	498	0
188	20241209	162200	37062508	498	498	498	498	0
189	20241209	162100	37062508	498	498	498	498	0
190	20241209	162000	37062508	498	498	498	498	0
191	20241209	161900	37062508	498	498	498	498	0
192	20241209	161800	37062508	498	498	498	498	0
193	20241209	161700	37062508	498	498	498	498	0
194	20241209	161600	37062508	498	498	498	498	0
195	20241209	161500	37062508	498	498	498	498	0
196	20241209	161400	37062508	498	498	498	498	0
197	20241209	161300	37062508	498	498	498	498	0
198	20241209	161200	37062508	498	498	498	498	0
199	20241209	161100	37062508	498	498	498	498	0
200	20241209	161000	37062508	498	498	498	498	0
201	20241209	160900	37062508	498	498	498	498	0
202	20241209	160800	37062508	498	498	498	498	0
203	20241209	160700	37062508	498	498	498	498	0
204	20241209	160600	37062508	498	498	498	498	0
205	20241209	160500	37062508	498	498	498	498	0
206	20241209	160400	37062508	498	498	498	498	0
207	20241209	160300	37062508	498	498	498	498	0
208	20241209	160200	37062508	498	498	498	498	0
209	20241209	160100	37062508	498	498	498	498	0
210	20241209	160000	37062508	498	498	498	498	0
211	20241209	155900	37062508	498	498	498	498	0
212	20241209	155800	37062508	498	498	498	498	1349
213	20241209	155700	37062508	498	498	498	498	0
214	20241209	155600	37062508	498	498	498	498	0
215	20241209	155500	37062508	498	498	498	498	0
216	20241209	155400	37062508	498	498	498	498	0
217	20241209	155300	37062508	498	498	498	498	0
218	20241209	155200	37062508	498	498	498	498	0
219	20241209	155100	37062508	498	498	498	498	0
220	20241209	155000	37062508	498	498	498	498	0
221	20241209	154900	37062508	498	498	498	498	0
222	20241209	154800	37062508	498	498	498	498	0
223	20241209	154700	37062508	498	498	498	498	0
224	20241209	154600	37062508	498	498	498	498	0
225	20241209	154500	37062508	498	498	498	498	0
226	20241209	154400	37062508	498	498	498	498	0
227	20241209	154300	37062508	498	498	498	498	0
228	20241209	154200	37062508	498	498	498	498	0
229	20241209	154100	37062508	498	498	498	498	0
230	20241209	154000	37062508	498	498	498	498	0
231	20241209	153900	37062508	498	498	498	498	0
232	20241209	153800	37062508	498	498	498	498	0
233	20241209	153700	37062508	498	498	498	498	0
234	20241209	153600	37062508	498	498	498	498	0
235	20241209	153500	37062508	498	498	498	498	0
236	20241209	153400	37062508	498	498	498	498	0
237	20241209	153300	37062508	498	498	498	498	0
238	20241209	153200	37062508	498	498	498	498	0
239	20241209	153100	37062508	498	498	498	498	0
240	20241209	153000	37062508	498	498	498	498	1349
241	20241209	152900	36390706	508	508	508	508	0
242	20241209	152800	36390706	508	508	508	508	0
243	20241209	152700	36390706	508	508	508	508	0
244	20241209	152600	36390706	508	508	508	508	0
245	20241209	152500	36390706	508	508	508	508	0
246	20241209	152400	36390706	508	508	508	508	0
247	20241209	152300	36390706	508	508	508	508	0
248	20241209	152200	36390706	508	508	508	508	0
249	20241209	152100	36390706	508	508	508	508	0
250	20241209	152000	36390706	508	508	508	508	0
251	20241209	151900	36390706	508	506	508	506	310
252	20241209	151800	36233723	506	505	506	505	16
253	20241209	151700	36225635	504	506	506	503	7
254	20241209	151600	36222101	506	505	506	498	23
255	20241209	151500	36210507	505	505	505	505	24
256	20241209	151400	36198387	505	505	506	505	20
257	20241209	151300	36188285	505	503	505	503	20
258	20241209	151200	36178203	506	505	506	505	7
259	20241209	151100	36174662	506	506	506	506	0
260	20241209	151000	36174662	506	506	506	506	0
261	20241209	150900	36174662	506	506	506	506	0
262	20241209	150800	36174662	506	506	506	506	50
263	20241209	150700	36149362	506	506	506	506	0
264	20241209	150600	36149362	506	504	506	504	102
265	20241209	150500	36097897	504	504	504	504	0
266	20241209	150400	36097897	504	504	504	504	120
267	20241209	150300	36037417	504	502	504	502	77
268	20241209	150200	35998613	504	504	504	504	4
269	20241209	150100	35996597	504	500	504	499	2014
270	20241209	150000	34981627	503	503	503	500	1011
271	20241209	145900	34473108	503	503	503	502	8
272	20241209	145800	34469085	503	503	503	503	3
273	20241209	145700	34467576	503	503	503	503	0
274	20241209	145600	34467576	503	503	503	503	0
275	20241209	145500	34467576	503	503	503	503	0
276	20241209	145400	34467576	503	503	503	503	0
277	20241209	145300	34467576	503	503	503	503	0
278	20241209	145200	34467576	503	503	503	503	0
279	20241209	145100	34467576	503	503	503	503	1
280	20241209	145000	34467073	498	498	498	498	0
281	20241209	144900	34467073	498	498	498	498	0
282	20241209	144800	34467073	498	498	498	498	0
283	20241209	144700	34467073	498	498	498	498	2
284	20241209	144600	34466077	498	498	498	498	8
285	20241209	144500	34462093	498	498	498	498	0
286	20241209	144400	34462093	498	503	503	498	36
287	20241209	144300	34443990	503	503	503	503	0
288	20241209	144200	34443990	503	503	503	503	5
289	20241209	144100	34441475	503	503	503	503	0
290	20241209	144000	34441475	503	498	503	498	11
291	20241209	143900	34435992	504	504	504	504	0
292	20241209	143800	34435992	504	504	504	504	0
293	20241209	143700	34435992	504	504	504	504	0
294	20241209	143600	34435992	504	504	504	504	50
295	20241209	143500	34410792	504	504	504	504	0
296	20241209	143400	34410792	504	503	504	503	5
297	20241209	143300	34408276	504	496	504	496	122
298	20241209	143200	34346945	496	494	496	494	1128
299	20241209	143100	33789400	494	491	494	488	372
300	20241209	143000	33607642	496	488	496	488	59
301	20241209	142900	33578740	488	494	494	487	6388
302	20241209	142800	30444219	495	498	498	495	5449
303	20241209	142700	27743440	499	499	499	499	0
304	20241209	142600	27743440	499	499	499	499	348
305	20241209	142500	27569788	503	503	503	503	0
306	20241209	142400	27569788	503	503	503	503	4
307	20241209	142300	27567776	503	503	503	503	10
308	20241209	142200	27562746	503	503	503	503	5
309	20241209	142100	27560231	500	500	500	500	1991
310	20241209	142000	26564731	503	503	503	503	0
311	20241209	141900	26564731	503	503	503	503	0
312	20241209	141800	26564731	503	503	503	503	0
313	20241209	141700	26564731	503	503	503	503	0
314	20241209	141600	26564731	503	503	503	503	0
315	20241209	141500	26564731	503	503	503	503	55
316	20241209	141400	26537066	503	503	503	503	0
317	20241209	141300	26537066	503	503	503	503	0
318	20241209	141200	26537066	503	503	503	503	0
319	20241209	141100	26537066	503	503	503	503	0
320	20241209	141000	26537066	503	503	503	503	0
321	20241209	140900	26537066	503	503	503	503	0
322	20241209	140800	26537066	503	503	503	503	0
323	20241209	140700	26537066	503	503	503	503	0
324	20241209	140600	26537066	503	503	503	503	0
325	20241209	140500	26537066	503	503	503	503	25
326	20241209	140400	26524491	500	501	501	500	7578
327	20241209	140300	22735487	504	504	504	504	0
328	20241209	140200	22735487	504	504	504	504	0
329	20241209	140100	22735487	504	504	504	504	0
330	20241209	140000	22735487	504	504	504	504	0
331	20241209	135900	22735487	504	504	504	504	0
332	20241209	135800	22735487	504	504	504	504	0
333	20241209	135700	22735487	504	504	504	504	0
334	20241209	135600	22735487	504	504	504	504	0
335	20241209	135500	22735487	504	504	504	504	25
336	20241209	135400	22722887	504	504	504	504	0
337	20241209	135300	22722887	504	504	504	504	0
338	20241209	135200	22722887	504	504	504	504	0
339	20241209	135100	22722887	504	504	504	504	10
340	20241209	135000	22717847	504	504	504	504	10
341	20241209	134900	22712807	504	504	504	504	0
342	20241209	134800	22712807	504	504	504	504	0
343	20241209	134700	22712807	504	504	504	504	0
344	20241209	134600	22712807	504	504	504	504	0
345	20241209	134500	22712807	504	504	504	504	25
346	20241209	134400	22700207	504	504	504	504	0
347	20241209	134300	22700207	504	504	504	504	0
348	20241209	134200	22700207	504	504	504	504	50
349	20241209	134100	22675007	504	504	504	504	0
350	20241209	134000	22675007	504	504	504	504	0
351	20241209	133900	22675007	504	504	504	504	0
352	20241209	133800	22675007	504	504	504	504	0
353	20241209	133700	22675007	504	504	504	504	0
354	20241209	133600	22675007	504	504	504	504	7
355	20241209	133500	22671479	504	504	504	504	25
356	20241209	133400	22658879	504	504	504	504	0
357	20241209	133300	22658879	504	504	504	504	0
358	20241209	133200	22658879	504	504	504	504	0
359	20241209	133100	22658879	504	504	504	504	0
360	20241209	133000	22658879	504	504	504	504	0
361	20241209	132900	22658879	504	504	504	504	7
362	20241209	132800	22655351	504	504	504	504	0
363	20241209	132700	22655351	504	504	504	504	5
364	20241209	132600	22652831	504	504	504	500	1007
365	20241209	132500	22149303	504	504	504	504	32
366	20241209	132400	22133175	504	504	504	504	0
367	20241209	132300	22133175	504	504	504	504	0
368	20241209	132200	22133175	504	504	504	504	0
369	20241209	132100	22133175	504	504	504	504	0
370	20241209	132000	22133175	504	504	504	504	0
371	20241209	131900	22133175	504	504	504	504	0
372	20241209	131800	22133175	504	504	504	504	0
373	20241209	131700	22133175	504	504	504	504	0
374	20241209	131600	22133175	504	504	504	504	0
375	20241209	131500	22133175	504	504	504	504	26
376	20241209	131400	22120071	500	500	500	500	0
377	20241209	131300	22120071	500	500	500	500	0
378	20241209	131200	22120071	500	500	500	500	489
379	20241209	131100	21875571	500	500	500	500	632
380	20241209	131000	21559571	500	500	500	500	1
381	20241209	130900	21559071	504	504	504	504	0
382	20241209	130800	21559071	504	504	504	504	0
383	20241209	130700	21559071	504	504	504	504	0
384	20241209	130600	21559071	504	504	504	504	0
385	20241209	130500	21559071	504	504	504	504	26
386	20241209	130400	21545967	504	504	504	504	0
387	20241209	130300	21545967	504	504	504	504	0
388	20241209	130200	21545967	504	504	504	504	2
389	20241209	130100	21544959	504	501	504	501	69
390	20241209	130000	21510378	501	501	501	501	19
391	20241209	125900	21500859	501	501	501	501	9
392	20241209	125800	21496350	501	501	501	501	8
393	20241209	125700	21492342	501	503	503	500	1250
394	20241209	125600	20867333	503	503	503	503	21
395	20241209	125500	20856770	503	503	504	503	42
396	20241209	125400	20835618	503	503	504	503	229
397	20241209	125300	20720430	503	503	503	503	13
398	20241209	125200	20713891	500	500	500	500	0
399	20241209	125100	20713891	500	500	500	500	0
400	20241209	125000	20713891	500	500	500	500	100
401	20241209	124900	20663891	501	501	501	501	2
402	20241209	124800	20662889	503	503	503	503	0
403	20241209	124700	20662889	503	503	503	503	0
404	20241209	124600	20662889	503	503	503	503	1
405	20241209	124500	20662386	503	503	503	503	26
406	20241209	124400	20649308	503	503	503	503	50
407	20241209	124300	20624158	501	501	501	501	0
408	20241209	124200	20624158	501	501	501	501	15
409	20241209	124100	20616643	501	501	501	501	0
410	20241209	124000	20616643	501	501	501	501	0
411	20241209	123900	20616643	501	502	502	501	13
412	20241209	123800	20610122	502	502	502	502	0
413	20241209	123700	20610122	502	502	502	502	1
414	20241209	123600	20609620	503	503	503	503	0
415	20241209	123500	20609620	503	503	503	503	104
416	20241209	123400	20557308	503	503	503	503	0
417	20241209	123300	20557308	503	503	503	503	0
418	20241209	123200	20557308	503	503	503	503	0
419	20241209	123100	20557308	503	503	503	503	100
420	20241209	123000	20507008	503	503	503	503	0
421	20241209	122900	20507008	503	503	503	503	0
422	20241209	122800	20507008	503	503	503	503	0
423	20241209	122700	20507008	503	503	503	503	0
424	20241209	122600	20507008	503	503	503	503	300
425	20241209	122500	20356108	503	503	503	503	300
426	20241209	122400	20205208	500	500	500	500	0
427	20241209	122300	20205208	500	500	500	500	0
428	20241209	122200	20205208	500	500	500	500	0
429	20241209	122100	20205208	500	500	500	500	1500
430	20241209	122000	19455208	501	501	501	501	10
431	20241209	121900	19450198	503	503	503	503	0
432	20241209	121800	19450198	503	503	503	503	0
433	20241209	121700	19450198	503	503	503	503	0
434	20241209	121600	19450198	503	503	503	503	0
435	20241209	121500	19450198	503	503	503	503	491
436	20241209	121400	19203225	502	502	502	502	0
437	20241209	121300	19203225	502	502	502	502	50
438	20241209	121200	19178125	502	502	502	502	0
439	20241209	121100	19178125	502	502	502	502	0
440	20241209	121000	19178125	502	502	502	502	0
441	20241209	120900	19178125	502	502	502	502	0
442	20241209	120800	19178125	502	503	503	502	547
443	20241209	120700	18903334	503	503	503	503	20
444	20241209	120600	18893274	503	503	503	503	0
445	20241209	120500	18893274	503	503	503	503	0
446	20241209	120400	18893274	503	503	503	503	0
447	20241209	120300	18893274	503	503	503	503	0
448	20241209	120200	18893274	503	503	503	503	0
449	20241209	120100	18893274	503	503	503	503	300
450	20241209	120000	18742374	504	504	504	504	0
451	20241209	115900	18742374	504	504	504	504	0
452	20241209	115800	18742374	504	504	504	504	0
453	20241209	115700	18742374	504	504	504	504	0
454	20241209	115600	18742374	504	504	504	504	0
455	20241209	115500	18742374	504	504	504	504	0
456	20241209	115400	18742374	504	504	504	504	10
457	20241209	115300	18737334	504	504	504	504	297
458	20241209	115200	18587646	504	504	504	504	0
459	20241209	115100	18587646	504	504	504	504	0
460	20241209	115000	18587646	504	504	504	504	0
461	20241209	114900	18587646	504	504	504	504	0
462	20241209	114800	18587646	504	504	504	504	0
463	20241209	114700	18587646	504	504	504	504	0
464	20241209	114600	18587646	504	504	504	504	0
465	20241209	114500	18587646	504	504	504	504	0
466	20241209	114400	18587646	504	504	504	504	0
467	20241209	114300	18587646	504	504	504	504	0
468	20241209	114200	18587646	504	504	504	504	0
469	20241209	114100	18587646	504	504	504	504	0
470	20241209	114000	18587646	504	504	504	504	0
471	20241209	113900	18587646	504	504	504	504	0
472	20241209	113800	18587646	504	504	504	504	0
473	20241209	113700	18587646	504	504	504	504	0
474	20241209	113600	18587646	504	504	504	504	0
475	20241209	113500	18587646	504	504	504	504	0
476	20241209	113400	18587646	504	504	504	504	0
477	20241209	113300	18587646	504	504	504	504	0
478	20241209	113200	18587646	504	504	504	504	0
479	20241209	113100	18587646	504	504	504	504	0
480	20241209	113000	18587646	504	504	504	504	0
481	20241209	112900	18587646	504	504	504	504	0
482	20241209	112800	18587646	504	504	504	504	94
483	20241209	112700	18540270	504	504	504	504	0
484	20241209	112600	18540270	504	504	504	504	1000
485	20241209	112500	18036270	504	504	504	504	96
486	20241209	112400	17987886	501	501	501	501	5
487	20241209	112300	17985381	506	506	506	506	0
488	20241209	112200	17985381	506	506	506	506	0
489	20241209	112100	17985381	506	506	506	506	0
490	20241209	112000	17985381	506	506	506	506	0
491	20241209	111900	17985381	506	506	506	506	0
492	20241209	111800	17985381	506	506	506	506	0
493	20241209	111700	17985381	506	506	506	506	0
494	20241209	111600	17985381	506	506	506	506	0
495	20241209	111500	17985381	506	506	506	506	0
496	20241209	111400	17985381	506	506	506	506	0
497	20241209	111300	17985381	506	506	506	506	0
498	20241209	111200	17985381	506	506	506	506	0
499	20241209	111100	17985381	506	506	506	506	0
500	20241209	111000	17985381	506	506	506	506	0
501	20241209	110900	17985381	506	506	506	506	0
502	20241209	110800	17985381	506	506	506	506	0
503	20241209	110700	17985381	506	506	506	506	0
504	20241209	110600	17985381	506	506	506	506	0
505	20241209	110500	17985381	506	506	506	506	30
506	20241209	110400	17970201	506	506	506	506	2
507	20241209	110300	17969189	506	506	506	506	1
508	20241209	110200	17968683	500	503	503	500	4000
509	20241209	110100	15967398	506	506	506	506	0
510	20241209	110000	15967398	506	506	506	506	0
511	20241209	105900	15967398	506	506	506	506	0
512	20241209	105800	15967398	506	506	506	506	100
513	20241209	105700	15916798	506	506	506	506	0
514	20241209	105600	15916798	506	506	506	506	0
515	20241209	105500	15916798	506	506	506	506	0
516	20241209	105400	15916798	506	506	506	506	50
517	20241209	105300	15891498	506	506	506	506	0
518	20241209	105200	15891498	506	506	506	506	1
519	20241209	105100	15890992	506	506	506	506	0
520	20241209	105000	15890992	506	506	506	506	29
521	20241209	104900	15876318	506	506	506	506	7
522	20241209	104800	15872776	506	506	506	506	3
523	20241209	104700	15871258	506	506	506	506	0
524	20241209	104600	15871258	506	506	506	506	0
525	20241209	104500	15871258	506	506	506	506	0
526	20241209	104400	15871258	506	506	506	506	0
527	20241209	104300	15871258	506	506	506	506	0
528	20241209	104200	15871258	506	506	506	506	0
529	20241209	104100	15871258	506	506	506	506	0
530	20241209	104000	15871258	506	506	506	506	0
531	20241209	103900	15871258	506	506	506	506	20
532	20241209	103800	15861138	506	506	506	506	0
533	20241209	103700	15861138	506	506	506	506	0
534	20241209	103600	15861138	506	506	506	506	40
535	20241209	103500	15840898	506	506	506	506	0
536	20241209	103400	15840898	506	506	506	506	0
537	20241209	103300	15840898	506	506	506	506	64
538	20241209	103200	15808514	506	505	506	505	138
539	20241209	103100	15738688	506	506	506	506	0
540	20241209	103000	15738688	506	506	506	506	0
541	20241209	102900	15738688	506	506	506	506	0
542	20241209	102800	15738688	506	506	506	506	0
543	20241209	102700	15738688	506	506	506	506	0
544	20241209	102600	15738688	506	506	506	506	0
545	20241209	102500	15738688	506	506	506	506	0
546	20241209	102400	15738688	506	506	506	506	0
547	20241209	102300	15738688	506	506	506	506	0
548	20241209	102200	15738688	506	506	506	506	0
549	20241209	102100	15738688	506	506	506	506	0
550	20241209	102000	15738688	506	506	506	506	1
551	20241209	101900	15738182	501	501	501	501	0
552	20241209	101800	15738182	501	501	501	501	120
553	20241209	101700	15678062	501	501	501	501	80
554	20241209	101600	15637982	506	506	506	506	0
555	20241209	101500	15637982	506	506	506	506	0
556	20241209	101400	15637982	506	506	506	506	1
557	20241209	101300	15637476	506	506	506	506	0
558	20241209	101200	15637476	506	506	506	506	500
559	20241209	101100	15384476	506	506	506	506	0
560	20241209	101000	15384476	506	506	506	506	0
561	20241209	100900	15384476	506	506	506	506	0
562	20241209	100800	15384476	506	506	506	506	2
563	20241209	100700	15383464	505	505	505	505	2
564	20241209	100600	15382454	506	506	506	506	35
565	20241209	100500	15364744	506	506	506	506	1
566	20241209	100400	15364238	500	502	502	500	6653
567	20241209	100300	12036702	506	506	506	506	1
568	20241209	100200	12036196	503	503	503	503	10
569	20241209	100100	12031166	506	506	506	506	0
570	20241209	100000	12031166	506	506	506	506	0
571	20241209	095900	12031166	506	506	506	506	0
572	20241209	095800	12031166	506	506	506	506	0
573	20241209	095700	12031166	506	506	506	506	0
574	20241209	095600	12031166	506	506	506	506	0
575	20241209	095500	12031166	506	506	506	506	0
576	20241209	095400	12031166	506	506	506	506	0
577	20241209	095300	12031166	506	506	506	506	0
578	20241209	095200	12031166	506	506	506	506	0
579	20241209	095100	12031166	506	506	506	506	0
580	20241209	095000	12031166	506	506	506	506	0
581	20241209	094900	12031166	506	506	506	506	0
582	20241209	094800	12031166	506	506	506	506	50
583	20241209	094700	12005866	506	506	506	506	8
584	20241209	094600	12001818	506	506	506	506	12
585	20241209	094500	11995746	502	502	502	502	0
586	20241209	094400	11995746	502	500	502	500	1570
587	20241209	094300	11210180	501	504	504	501	1407
588	20241209	094200	10503755	503	514	514	503	31
589	20241209	094100	10488111	513	513	513	513	1
590	20241209	094000	10487598	508	510	510	508	710
591	20241209	093900	10125501	515	515	515	515	0
592	20241209	093800	10125501	515	515	515	515	1
593	20241209	093700	10124986	510	510	515	510	1296
594	20241209	093600	9464012	510	510	510	510	2
595	20241209	093500	9462992	510	510	510	510	0
596	20241209	093400	9462992	510	510	510	510	0
597	20241209	093300	9462992	510	510	510	510	0
598	20241209	093200	9462992	510	510	510	510	0
599	20241209	093100	9462992	510	510	510	510	0
600	20241209	093000	9462992	510	510	510	510	1
601	20241209	092900	9462482	505	505	505	505	49
602	20241209	092800	9437737	505	503	505	503	97
603	20241209	092700	9388898	505	505	505	505	50
604	20241209	092600	9363648	505	505	505	505	4
605	20241209	092500	9361628	505	503	505	503	115
606	20241209	092400	9303571	503	501	510	501	395
607	20241209	092300	9104938	492	507	507	492	2697
608	20241209	092200	7760984	517	517	517	517	0
609	20241209	092100	7760984	517	517	517	517	0
610	20241209	092000	7760984	517	517	517	517	39
611	20241209	091900	7740821	517	517	517	517	0
612	20241209	091800	7740821	517	509	517	505	1501
613	20241209	091700	6981685	518	518	518	518	50
614	20241209	091600	6955785	518	518	518	518	0
615	20241209	091500	6955785	518	518	518	507	57
616	20241209	091400	6926498	505	518	518	505	2001
617	20241209	091300	5915774	507	508	518	507	2927
618	20241209	091200	4428865	508	515	515	507	3455
619	20241209	091100	2666583	520	520	520	520	1
620	20241209	091000	2666063	520	520	520	520	0
621	20241209	090900	2666063	520	520	520	520	10
622	20241209	090800	2660863	522	522	522	522	0
623	20241209	090700	2660863	522	522	522	522	0
624	20241209	090600	2660863	522	522	522	522	0
625	20241209	090500	2660863	522	522	522	522	2
626	20241209	090400	2659819	521	517	521	516	227
627	20241209	090300	2542646	516	516	516	516	0
628	20241209	090200	2542646	516	516	516	516	0
629	20241209	090100	2542646	516	521	521	516	1208
630	20241209	090000	1915735	522	524	524	522	3656