KissMeData/017250/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190100	36334321	983	983	983	983	665
3	20241212	190000	36334321	983	983	983	983	0
4	20241212	185900	36334321	983	983	983	983	0
5	20241212	185800	36334321	983	983	983	983	0
6	20241212	185700	36334321	983	983	983	983	0
7	20241212	185600	36334321	983	983	983	983	0
8	20241212	185500	36334321	983	983	983	983	0
9	20241212	185400	36334321	983	983	983	983	0
10	20241212	185300	36334321	983	983	983	983	0
11	20241212	185200	36334321	983	983	983	983	0
12	20241212	185100	36334321	983	983	983	983	0
13	20241212	185000	36334321	983	983	983	983	0
14	20241212	184900	36334321	983	983	983	983	0
15	20241212	184800	36334321	983	983	983	983	0
16	20241212	184700	36334321	983	983	983	983	0
17	20241212	184600	36334321	983	983	983	983	0
18	20241212	184500	36334321	983	983	983	983	0
19	20241212	184400	36334321	983	983	983	983	0
20	20241212	184300	36334321	983	983	983	983	0
21	20241212	184200	36334321	983	983	983	983	0
22	20241212	184100	36334321	983	983	983	983	0
23	20241212	184000	36334321	983	983	983	983	0
24	20241212	183900	36334321	983	983	983	983	0
25	20241212	183800	36334321	983	983	983	983	0
26	20241212	183700	36334321	983	983	983	983	0
27	20241212	183600	36334321	983	983	983	983	0
28	20241212	183500	36334321	983	983	983	983	0
29	20241212	183400	36334321	983	983	983	983	0
30	20241212	183300	36334321	983	983	983	983	0
31	20241212	183200	36334321	983	983	983	983	0
32	20241212	183100	36334321	983	983	983	983	665
33	20241212	183000	36334321	983	983	983	983	0
34	20241212	182900	36334321	983	983	983	983	0
35	20241212	182800	36334321	983	983	983	983	0
36	20241212	182700	36334321	983	983	983	983	0
37	20241212	182600	36334321	983	983	983	983	0
38	20241212	182500	36334321	983	983	983	983	0
39	20241212	182400	36334321	983	983	983	983	0
40	20241212	182300	36334321	983	983	983	983	0
41	20241212	182200	36334321	983	983	983	983	0
42	20241212	182100	36334321	983	983	983	983	0
43	20241212	182000	36334321	983	983	983	983	0
44	20241212	181900	36334321	983	983	983	983	0
45	20241212	181800	36334321	983	983	983	983	0
46	20241212	181700	36334321	983	983	983	983	0
47	20241212	181600	36334321	983	983	983	983	0
48	20241212	181500	36334321	983	983	983	983	0
49	20241212	181400	36334321	983	983	983	983	0
50	20241212	181300	36334321	983	983	983	983	0
51	20241212	181200	36334321	983	983	983	983	0
52	20241212	181100	36334321	983	983	983	983	0
53	20241212	181000	36334321	983	983	983	983	0
54	20241212	180900	36334321	983	983	983	983	0
55	20241212	180800	36334321	983	983	983	983	0
56	20241212	180700	36334321	983	983	983	983	0
57	20241212	180600	36334321	983	983	983	983	0
58	20241212	180500	36334321	983	983	983	983	0
59	20241212	180400	36334321	983	983	983	983	0
60	20241212	180300	36334321	983	983	983	983	0
61	20241212	180200	36334321	983	983	983	983	0
62	20241212	180100	36334321	983	983	983	983	665
63	20241212	180000	36334321	983	983	983	983	0
64	20241212	175900	36334321	983	983	983	983	0
65	20241212	175800	36334321	983	983	983	983	0
66	20241212	175700	36334321	983	983	983	983	0
67	20241212	175600	36334321	983	983	983	983	0
68	20241212	175500	36334321	983	983	983	983	0
69	20241212	175400	36334321	983	983	983	983	0
70	20241212	175300	36334321	983	983	983	983	0
71	20241212	175200	36334321	983	983	983	983	0
72	20241212	175100	36334321	983	983	983	983	0
73	20241212	175000	36334321	983	983	983	983	0
74	20241212	174900	36334321	983	983	983	983	0
75	20241212	174800	36334321	983	983	983	983	0
76	20241212	174700	36334321	983	983	983	983	0
77	20241212	174600	36334321	983	983	983	983	0
78	20241212	174500	36334321	983	983	983	983	0
79	20241212	174400	36334321	983	983	983	983	0
80	20241212	174300	36334321	983	983	983	983	0
81	20241212	174200	36334321	983	983	983	983	0
82	20241212	174100	36334321	983	983	983	983	0
83	20241212	174000	36334321	983	983	983	983	0
84	20241212	173900	36334321	983	983	983	983	0
85	20241212	173800	36334321	983	983	983	983	0
86	20241212	173700	36334321	983	983	983	983	0
87	20241212	173600	36334321	983	983	983	983	0
88	20241212	173500	36334321	983	983	983	983	0
89	20241212	173400	36334321	983	983	983	983	0
90	20241212	173300	36334321	983	983	983	983	0
91	20241212	173200	36334321	983	983	983	983	0
92	20241212	173100	36334321	983	983	983	983	665
93	20241212	173000	36334321	983	983	983	983	0
94	20241212	172900	36334321	983	983	983	983	0
95	20241212	172800	36334321	983	983	983	983	0
96	20241212	172700	36334321	983	983	983	983	0
97	20241212	172600	36334321	983	983	983	983	0
98	20241212	172500	36334321	983	983	983	983	0
99	20241212	172400	36334321	983	983	983	983	0
100	20241212	172300	36334321	983	983	983	983	0
101	20241212	172200	36334321	983	983	983	983	0
102	20241212	172100	36334321	983	983	983	983	0
103	20241212	172000	36334321	983	983	983	983	0
104	20241212	171900	36334321	983	983	983	983	0
105	20241212	171800	36334321	983	983	983	983	0
106	20241212	171700	36334321	983	983	983	983	0
107	20241212	171600	36334321	983	983	983	983	0
108	20241212	171500	36334321	983	983	983	983	0
109	20241212	171400	36334321	983	983	983	983	0
110	20241212	171300	36334321	983	983	983	983	0
111	20241212	171200	36334321	983	983	983	983	0
112	20241212	171100	36334321	983	983	983	983	0
113	20241212	171000	36334321	983	983	983	983	0
114	20241212	170900	36334321	983	983	983	983	0
115	20241212	170800	36334321	983	983	983	983	0
116	20241212	170700	36334321	983	983	983	983	0
117	20241212	170600	36334321	983	983	983	983	0
118	20241212	170500	36334321	983	983	983	983	0
119	20241212	170400	36334321	983	983	983	983	0
120	20241212	170300	36334321	983	983	983	983	0
121	20241212	170200	36334321	983	983	983	983	0
122	20241212	170100	36334321	983	983	983	983	665
123	20241212	170000	36334321	983	983	983	983	0
124	20241212	165900	36334321	983	983	983	983	0
125	20241212	165800	36334321	983	983	983	983	0
126	20241212	165700	36334321	983	983	983	983	0
127	20241212	165600	36334321	983	983	983	983	0
128	20241212	165500	36334321	983	983	983	983	0
129	20241212	165400	36334321	983	983	983	983	0
130	20241212	165300	36334321	983	983	983	983	0
131	20241212	165200	36334321	983	983	983	983	0
132	20241212	165100	36334321	983	983	983	983	0
133	20241212	165000	36334321	983	983	983	983	0
134	20241212	164900	36334321	983	983	983	983	0
135	20241212	164800	36334321	983	983	983	983	0
136	20241212	164700	36334321	983	983	983	983	0
137	20241212	164600	36334321	983	983	983	983	0
138	20241212	164500	36334321	983	983	983	983	0
139	20241212	164400	36334321	983	983	983	983	0
140	20241212	164300	36334321	983	983	983	983	0
141	20241212	164200	36334321	983	983	983	983	0
142	20241212	164100	36334321	983	983	983	983	0
143	20241212	164000	36334321	983	983	983	983	0
144	20241212	163900	36334321	983	983	983	983	0
145	20241212	163800	36334321	983	983	983	983	0
146	20241212	163700	36334321	983	983	983	983	0
147	20241212	163600	36334321	983	983	983	983	0
148	20241212	163500	36334321	983	983	983	983	0
149	20241212	163400	36334321	983	983	983	983	0
150	20241212	163300	36334321	983	983	983	983	0
151	20241212	163200	36334321	983	983	983	983	0
152	20241212	163100	36334321	983	983	983	983	665
153	20241212	163000	36334321	983	983	983	983	0
154	20241212	162900	36334321	983	983	983	983	0
155	20241212	162800	36334321	983	983	983	983	0
156	20241212	162700	36334321	983	983	983	983	0
157	20241212	162600	36334321	983	983	983	983	0
158	20241212	162500	36334321	983	983	983	983	0
159	20241212	162400	36334321	983	983	983	983	0
160	20241212	162300	36334321	983	983	983	983	0
161	20241212	162200	36334321	983	983	983	983	0
162	20241212	162100	36334321	983	983	983	983	0
163	20241212	162000	36334321	983	983	983	983	0
164	20241212	161900	36334321	983	983	983	983	0
165	20241212	161800	36334321	983	983	983	983	0
166	20241212	161700	36334321	983	983	983	983	0
167	20241212	161600	36334321	983	983	983	983	0
168	20241212	161500	36334321	983	983	983	983	0
169	20241212	161400	36334321	983	983	983	983	0
170	20241212	161300	36334321	983	983	983	983	0
171	20241212	161200	36334321	983	983	983	983	0
172	20241212	161100	36334321	983	983	983	983	0
173	20241212	161000	36334321	983	983	983	983	0
174	20241212	160900	36334321	983	983	983	983	0
175	20241212	160800	36334321	983	983	983	983	0
176	20241212	160700	36334321	983	983	983	983	0
177	20241212	160600	36334321	983	983	983	983	0
178	20241212	160500	36334321	983	983	983	983	0
179	20241212	160400	36334321	983	983	983	983	0
180	20241212	160300	36334321	983	983	983	983	0
181	20241212	160200	36334321	983	983	983	983	0
182	20241212	160100	36334321	983	983	983	983	665
183	20241212	160000	36334321	983	983	983	983	0
184	20241212	155900	36334321	983	983	983	983	0
185	20241212	155800	36334321	983	983	983	983	0
186	20241212	155700	36334321	983	983	983	983	0
187	20241212	155600	36334321	983	983	983	983	0
188	20241212	155500	36334321	983	983	983	983	0
189	20241212	155400	36334321	983	983	983	983	0
190	20241212	155300	36334321	983	983	983	983	0
191	20241212	155200	36334321	983	983	983	983	0
192	20241212	155100	36334321	983	983	983	983	0
193	20241212	155000	36334321	983	983	983	983	0
194	20241212	154900	36334321	983	983	983	983	0
195	20241212	154800	36334321	983	983	983	983	0
196	20241212	154700	36334321	983	983	983	983	0
197	20241212	154600	36334321	983	983	983	983	0
198	20241212	154500	36334321	983	983	983	983	0
199	20241212	154400	36334321	983	983	983	983	0
200	20241212	154300	36334321	983	983	983	983	0
201	20241212	154200	36334321	983	983	983	983	0
202	20241212	154100	36334321	983	983	983	983	0
203	20241212	154000	36334321	983	983	983	983	0
204	20241212	153900	36334321	983	983	983	983	0
205	20241212	153800	36334321	983	983	983	983	0
206	20241212	153700	36334321	983	983	983	983	0
207	20241212	153600	36334321	983	983	983	983	0
208	20241212	153500	36334321	983	983	983	983	0
209	20241212	153400	36334321	983	983	983	983	0
210	20241212	153300	36334321	983	983	983	983	0
211	20241212	153200	36334321	983	983	983	983	0
212	20241212	153100	36334321	983	983	983	983	665
213	20241212	153000	36334321	983	983	983	983	665
214	20241212	152900	35680626	991	991	991	991	0
215	20241212	152800	35680626	991	991	991	991	0
216	20241212	152700	35680626	991	991	991	991	0
217	20241212	152600	35680626	991	991	991	991	0
218	20241212	152500	35680626	991	991	991	991	0
219	20241212	152400	35680626	991	991	991	991	0
220	20241212	152300	35680626	991	991	991	991	0
221	20241212	152200	35680626	991	991	991	991	0
222	20241212	152100	35680626	991	991	991	991	0
223	20241212	152000	35680626	991	991	991	991	0
224	20241212	151900	35680626	991	991	991	991	0
225	20241212	151800	35680626	991	991	991	991	0
226	20241212	151700	35680626	991	991	991	991	0
227	20241212	151600	35680626	991	991	991	991	0
228	20241212	151500	35680626	991	991	991	991	0
229	20241212	151400	35680626	991	990	991	990	2
230	20241212	151300	35678645	991	990	991	984	10186
231	20241212	151200	25630587	990	990	990	990	0
232	20241212	151100	25630587	990	990	990	990	34
233	20241212	151000	25596927	992	992	992	992	0
234	20241212	150900	25596927	992	992	992	992	1
235	20241212	150800	25595935	990	990	990	990	0
236	20241212	150700	25595935	990	990	990	990	0
237	20241212	150600	25595935	990	991	991	990	9
238	20241212	150500	25587019	992	992	992	992	6
239	20241212	150400	25581067	990	990	990	990	1
240	20241212	150300	25580077	990	990	990	990	0
241	20241212	150200	25580077	990	990	990	990	9
242	20241212	150100	25571167	992	990	992	990	2
243	20241212	150000	25569185	992	992	992	992	0
244	20241212	145900	25569185	992	992	992	992	0
245	20241212	145800	25569185	992	991	992	990	10
246	20241212	145700	25559281	992	992	992	992	0
247	20241212	145600	25559281	992	992	992	992	100
248	20241212	145500	25460081	992	992	992	992	0
249	20241212	145400	25460081	992	990	992	990	10
250	20241212	145300	25450179	992	992	992	992	0
251	20241212	145200	25450179	992	992	992	992	0
252	20241212	145100	25450179	992	992	992	992	0
253	20241212	145000	25450179	992	991	992	990	10
254	20241212	144900	25440275	992	992	992	992	0
255	20241212	144800	25440275	992	992	992	992	0
256	20241212	144700	25440275	992	992	992	992	0
257	20241212	144600	25440275	992	990	992	990	10
258	20241212	144500	25430373	992	992	992	992	5
259	20241212	144400	25425413	992	992	992	992	0
260	20241212	144300	25425413	992	992	992	992	0
261	20241212	144200	25425413	992	990	992	990	10
262	20241212	144100	25415511	992	992	992	992	0
263	20241212	144000	25415511	992	992	992	992	1
264	20241212	143900	25414519	992	992	992	992	0
265	20241212	143800	25414519	992	991	992	990	10
266	20241212	143700	25404615	992	992	992	992	0
267	20241212	143600	25404615	992	992	992	992	0
268	20241212	143500	25404615	992	992	992	992	1
269	20241212	143400	25403623	990	991	991	990	9
270	20241212	143300	25394711	992	992	992	992	0
271	20241212	143200	25394711	992	992	992	992	0
272	20241212	143100	25394711	992	992	992	992	604
273	20241212	143000	24795543	992	991	992	990	10
274	20241212	142900	24785639	992	992	992	992	0
275	20241212	142800	24785639	992	992	992	992	0
276	20241212	142700	24785639	992	992	992	992	0
277	20241212	142600	24785639	992	990	992	990	310
278	20241212	142500	24478139	992	992	992	992	0
279	20241212	142400	24478139	992	992	992	992	1
280	20241212	142300	24477147	990	990	990	990	0
281	20241212	142200	24477147	990	991	991	990	10
282	20241212	142100	24467245	992	992	992	992	0
283	20241212	142000	24467245	992	991	992	991	19
284	20241212	141900	24448415	990	990	990	990	0
285	20241212	141800	24448415	990	990	990	990	10
286	20241212	141700	24438515	990	990	990	990	0
287	20241212	141600	24438515	990	990	990	990	0
288	20241212	141500	24438515	990	990	990	990	0
289	20241212	141400	24438515	990	990	990	990	10
290	20241212	141300	24428615	992	992	992	992	0
291	20241212	141200	24428615	992	992	992	992	0
292	20241212	141100	24428615	992	992	992	992	0
293	20241212	141000	24428615	992	990	992	990	11
294	20241212	140900	24417723	991	991	991	991	10
295	20241212	140800	24407813	991	991	991	991	1
296	20241212	140700	24406822	990	990	990	990	0
297	20241212	140600	24406822	990	991	991	990	10
298	20241212	140500	24396917	992	992	992	992	0
299	20241212	140400	24396917	992	992	992	992	0
300	20241212	140300	24396917	992	992	992	992	0
301	20241212	140200	24396917	992	991	992	991	11
302	20241212	140100	24386015	991	991	991	991	0
303	20241212	140000	24386015	991	991	991	991	0
304	20241212	135900	24386015	991	991	992	991	171
305	20241212	135800	24216553	990	990	990	990	10
306	20241212	135700	24206653	990	990	990	990	0
307	20241212	135600	24206653	990	990	990	990	0
308	20241212	135500	24206653	990	990	990	990	0
309	20241212	135400	24206653	990	991	991	990	10
310	20241212	135300	24196752	992	991	992	991	2
311	20241212	135200	24194769	992	992	992	992	0
312	20241212	135100	24194769	992	991	992	991	3
313	20241212	135000	24191794	990	990	990	990	10
314	20241212	134900	24181894	992	990	992	990	53
315	20241212	134800	24129419	991	991	991	991	0
316	20241212	134700	24129419	991	991	991	991	0
317	20241212	134600	24129419	991	991	991	991	0
318	20241212	134500	24129419	991	991	991	991	0
319	20241212	134400	24129419	991	991	991	991	0
320	20241212	134300	24129419	991	991	991	991	0
321	20241212	134200	24129419	991	991	991	991	80
322	20241212	134100	24050139	991	991	991	991	0
323	20241212	134000	24050139	991	991	991	991	420
324	20241212	133900	23633919	992	992	992	992	0
325	20241212	133800	23633919	992	992	992	992	0
326	20241212	133700	23633919	992	992	992	992	0
327	20241212	133600	23633919	992	992	992	992	0
328	20241212	133500	23633919	992	992	992	992	0
329	20241212	133400	23633919	992	992	992	992	0
330	20241212	133300	23633919	992	992	992	992	0
331	20241212	133200	23633919	992	992	992	992	0
332	20241212	133100	23633919	992	992	992	992	1
333	20241212	133000	23632927	991	991	991	991	581
334	20241212	132900	23057156	991	991	991	991	0
335	20241212	132800	23057156	991	991	991	991	0
336	20241212	132700	23057156	991	991	991	991	0
337	20241212	132600	23057156	991	991	991	991	0
338	20241212	132500	23057156	991	991	991	991	0
339	20241212	132400	23057156	991	991	991	991	0
340	20241212	132300	23057156	991	991	991	991	0
341	20241212	132200	23057156	991	991	991	991	0
342	20241212	132100	23057156	991	991	991	991	0
343	20241212	132000	23057156	991	991	991	991	0
344	20241212	131900	23057156	991	991	991	991	1
345	20241212	131800	23056165	990	990	990	990	0
346	20241212	131700	23056165	990	991	991	990	10527
347	20241212	131600	12634329	992	992	992	992	0
348	20241212	131500	12634329	992	992	992	992	0
349	20241212	131400	12634329	992	992	992	992	0
350	20241212	131300	12634329	992	992	992	992	0
351	20241212	131200	12634329	992	992	992	992	0
352	20241212	131100	12634329	992	992	992	992	0
353	20241212	131000	12634329	992	992	992	992	0
354	20241212	130900	12634329	992	992	992	992	0
355	20241212	130800	12634329	992	992	992	992	0
356	20241212	130700	12634329	992	992	992	992	0
357	20241212	130600	12634329	992	992	992	992	0
358	20241212	130500	12634329	992	992	992	992	0
359	20241212	130400	12634329	992	992	992	992	0
360	20241212	130300	12634329	992	992	992	992	0
361	20241212	130200	12634329	992	992	992	992	0
362	20241212	130100	12634329	992	992	992	992	0
363	20241212	130000	12634329	992	992	992	992	0
364	20241212	125900	12634329	992	992	992	992	0
365	20241212	125800	12634329	992	992	992	992	0
366	20241212	125700	12634329	992	992	992	992	0
367	20241212	125600	12634329	992	992	992	992	0
368	20241212	125500	12634329	992	992	992	992	0
369	20241212	125400	12634329	992	992	992	992	0
370	20241212	125300	12634329	992	992	992	992	0
371	20241212	125200	12634329	992	992	992	992	0
372	20241212	125100	12634329	992	991	992	990	5002
373	20241212	125000	7682339	992	992	992	992	0
374	20241212	124900	7682339	992	992	992	992	0
375	20241212	124800	7682339	992	992	992	992	0
376	20241212	124700	7682339	992	992	992	992	0
377	20241212	124600	7682339	992	992	992	992	0
378	20241212	124500	7682339	992	992	992	992	0
379	20241212	124400	7682339	992	992	992	992	0
380	20241212	124300	7682339	992	992	992	992	0
381	20241212	124200	7682339	992	992	992	992	0
382	20241212	124100	7682339	992	992	992	992	0
383	20241212	124000	7682339	992	992	992	992	0
384	20241212	123900	7682339	992	992	992	992	0
385	20241212	123800	7682339	992	992	992	992	0
386	20241212	123700	7682339	992	992	992	992	0
387	20241212	123600	7682339	992	992	992	992	0
388	20241212	123500	7682339	992	992	992	992	0
389	20241212	123400	7682339	992	992	992	992	52
390	20241212	123300	7630755	992	992	992	992	0
391	20241212	123200	7630755	992	992	992	992	0
392	20241212	123100	7630755	992	992	992	992	0
393	20241212	123000	7630755	992	992	992	992	0
394	20241212	122900	7630755	992	992	992	992	0
395	20241212	122800	7630755	992	992	992	992	0
396	20241212	122700	7630755	992	992	992	992	0
397	20241212	122600	7630755	992	992	992	992	0
398	20241212	122500	7630755	992	992	992	992	0
399	20241212	122400	7630755	992	992	992	992	0
400	20241212	122300	7630755	992	992	992	992	0
401	20241212	122200	7630755	992	992	992	992	0
402	20241212	122100	7630755	992	992	992	992	0
403	20241212	122000	7630755	992	992	992	992	0
404	20241212	121900	7630755	992	992	992	992	0
405	20241212	121800	7630755	992	992	992	992	0
406	20241212	121700	7630755	992	992	992	992	0
407	20241212	121600	7630755	992	992	992	992	0
408	20241212	121500	7630755	992	992	992	992	0
409	20241212	121400	7630755	992	992	992	992	0
410	20241212	121300	7630755	992	992	992	992	0
411	20241212	121200	7630755	992	992	992	992	0
412	20241212	121100	7630755	992	992	992	992	0
413	20241212	121000	7630755	992	992	992	992	0
414	20241212	120900	7630755	992	992	992	992	0
415	20241212	120800	7630755	992	992	992	992	0
416	20241212	120700	7630755	992	992	992	992	0
417	20241212	120600	7630755	992	992	992	992	0
418	20241212	120500	7630755	992	992	992	992	0
419	20241212	120400	7630755	992	992	992	992	0
420	20241212	120300	7630755	992	992	992	992	1
421	20241212	120200	7629763	991	991	991	991	0
422	20241212	120100	7629763	991	991	991	991	0
423	20241212	120000	7629763	991	991	991	991	0
424	20241212	115900	7629763	991	991	991	991	1
425	20241212	115800	7628772	992	992	992	992	0
426	20241212	115700	7628772	992	992	992	992	0
427	20241212	115600	7628772	992	992	992	992	0
428	20241212	115500	7628772	992	992	992	992	0
429	20241212	115400	7628772	992	992	992	992	0
430	20241212	115300	7628772	992	992	992	992	0
431	20241212	115200	7628772	992	992	992	992	0
432	20241212	115100	7628772	992	992	992	992	0
433	20241212	115000	7628772	992	992	992	992	0
434	20241212	114900	7628772	992	992	992	992	0
435	20241212	114800	7628772	992	992	992	992	0
436	20241212	114700	7628772	992	992	992	992	0
437	20241212	114600	7628772	992	992	992	992	0
438	20241212	114500	7628772	992	992	992	992	0
439	20241212	114400	7628772	992	992	992	992	0
440	20241212	114300	7628772	992	992	992	992	0
441	20241212	114200	7628772	992	992	992	992	0
442	20241212	114100	7628772	992	992	992	992	0
443	20241212	114000	7628772	992	992	992	992	0
444	20241212	113900	7628772	992	992	992	992	10
445	20241212	113800	7618852	992	992	992	992	0
446	20241212	113700	7618852	992	992	992	992	0
447	20241212	113600	7618852	992	992	992	992	0
448	20241212	113500	7618852	992	992	992	992	0
449	20241212	113400	7618852	992	992	992	992	0
450	20241212	113300	7618852	992	992	992	992	0
451	20241212	113200	7618852	992	992	992	992	0
452	20241212	113100	7618852	992	992	992	992	0
453	20241212	113000	7618852	992	992	992	992	0
454	20241212	112900	7618852	992	992	992	992	0
455	20241212	112800	7618852	992	992	992	992	0
456	20241212	112700	7618852	992	992	992	992	0
457	20241212	112600	7618852	992	992	992	992	0
458	20241212	112500	7618852	992	991	992	991	7
459	20241212	112400	7611914	991	991	991	991	0
460	20241212	112300	7611914	991	991	991	991	0
461	20241212	112200	7611914	991	991	991	991	0
462	20241212	112100	7611914	991	991	991	991	0
463	20241212	112000	7611914	991	991	991	991	0
464	20241212	111900	7611914	991	991	991	991	0
465	20241212	111800	7611914	991	991	991	991	0
466	20241212	111700	7611914	991	991	991	991	0
467	20241212	111600	7611914	991	991	991	991	0
468	20241212	111500	7611914	991	991	991	991	0
469	20241212	111400	7611914	991	991	991	991	266
470	20241212	111300	7348308	992	992	992	992	0
471	20241212	111200	7348308	992	992	992	992	0
472	20241212	111100	7348308	992	992	992	992	0
473	20241212	111000	7348308	992	992	992	992	0
474	20241212	110900	7348308	992	992	992	992	0
475	20241212	110800	7348308	992	992	992	992	0
476	20241212	110700	7348308	992	992	992	992	0
477	20241212	110600	7348308	992	992	992	992	0
478	20241212	110500	7348308	992	992	992	992	0
479	20241212	110400	7348308	992	992	992	992	0
480	20241212	110300	7348308	992	992	992	992	0
481	20241212	110200	7348308	992	992	992	992	10
482	20241212	110100	7338388	992	992	992	992	0
483	20241212	110000	7338388	992	992	992	992	0
484	20241212	105900	7338388	992	992	992	992	0
485	20241212	105800	7338388	992	992	992	992	0
486	20241212	105700	7338388	992	992	992	992	0
487	20241212	105600	7338388	992	992	992	992	0
488	20241212	105500	7338388	992	992	992	992	0
489	20241212	105400	7338388	992	992	992	992	1
490	20241212	105300	7337396	991	991	991	991	0
491	20241212	105200	7337396	991	991	991	991	0
492	20241212	105100	7337396	991	991	991	991	46
493	20241212	105000	7291810	992	992	992	992	0
494	20241212	104900	7291810	992	992	992	992	0
495	20241212	104800	7291810	992	992	992	992	0
496	20241212	104700	7291810	992	992	992	992	0
497	20241212	104600	7291810	992	992	992	992	0
498	20241212	104500	7291810	992	992	992	992	0
499	20241212	104400	7291810	992	992	992	992	0
500	20241212	104300	7291810	992	992	992	992	0
501	20241212	104200	7291810	992	992	992	992	0
502	20241212	104100	7291810	992	992	992	992	0
503	20241212	104000	7291810	992	992	992	992	0
504	20241212	103900	7291810	992	992	992	992	0
505	20241212	103800	7291810	992	992	992	992	0
506	20241212	103700	7291810	992	992	992	992	0
507	20241212	103600	7291810	992	992	992	992	0
508	20241212	103500	7291810	992	992	992	992	0
509	20241212	103400	7291810	992	992	992	992	0
510	20241212	103300	7291810	992	992	992	992	0
511	20241212	103200	7291810	992	992	992	992	0
512	20241212	103100	7291810	992	992	992	992	4
513	20241212	103000	7287842	993	993	993	993	0
514	20241212	102900	7287842	993	993	993	993	0
515	20241212	102800	7287842	993	993	993	993	0
516	20241212	102700	7287842	993	993	993	993	0
517	20241212	102600	7287842	993	993	993	993	0
518	20241212	102500	7287842	993	993	993	993	0
519	20241212	102400	7287842	993	993	993	993	0
520	20241212	102300	7287842	993	993	993	993	0
521	20241212	102200	7287842	993	993	993	993	0
522	20241212	102100	7287842	993	993	993	993	0
523	20241212	102000	7287842	993	993	993	993	0
524	20241212	101900	7287842	993	993	993	993	0
525	20241212	101800	7287842	993	993	993	993	0
526	20241212	101700	7287842	993	993	993	993	0
527	20241212	101600	7287842	993	993	993	993	0
528	20241212	101500	7287842	993	993	993	993	0
529	20241212	101400	7287842	993	993	993	993	0
530	20241212	101300	7287842	993	993	993	993	0
531	20241212	101200	7287842	993	993	993	993	0
532	20241212	101100	7287842	993	993	993	993	0
533	20241212	101000	7287842	993	993	993	993	0
534	20241212	100900	7287842	993	993	993	993	0
535	20241212	100800	7287842	993	993	993	993	0
536	20241212	100700	7287842	993	993	993	993	0
537	20241212	100600	7287842	993	993	993	993	0
538	20241212	100500	7287842	993	993	993	993	0
539	20241212	100400	7287842	993	993	993	993	0
540	20241212	100300	7287842	993	993	993	993	0
541	20241212	100200	7287842	993	993	993	993	0
542	20241212	100100	7287842	993	992	993	992	48
543	20241212	100000	7240225	993	993	993	992	95
544	20241212	095900	7145983	993	993	993	992	48
545	20241212	095800	7098365	992	991	992	991	47
546	20241212	095700	7051742	991	991	991	991	0
547	20241212	095600	7051742	991	991	991	991	0
548	20241212	095500	7051742	991	991	991	991	46
549	20241212	095400	7006156	991	991	991	991	50
550	20241212	095300	6956606	992	992	992	992	0
551	20241212	095200	6956606	992	992	992	992	0
552	20241212	095100	6956606	992	991	992	991	2
553	20241212	095000	6954623	991	992	992	991	1000
554	20241212	094900	5962855	992	992	992	992	0
555	20241212	094800	5962855	992	992	992	992	144
556	20241212	094700	5820007	992	992	992	992	0
557	20241212	094600	5820007	992	992	992	992	0
558	20241212	094500	5820007	992	992	992	992	0
559	20241212	094400	5820007	992	992	992	992	94
560	20241212	094300	5726759	993	993	993	993	0
561	20241212	094200	5726759	993	993	993	993	0
562	20241212	094100	5726759	993	992	993	992	797
563	20241212	094000	4936129	992	992	992	992	1
564	20241212	093900	4935137	992	993	993	992	12
565	20241212	093800	4923223	993	993	993	993	30
566	20241212	093700	4893433	993	993	993	993	0
567	20241212	093600	4893433	993	993	993	993	0
568	20241212	093500	4893433	993	993	993	993	0
569	20241212	093400	4893433	993	993	993	993	0
570	20241212	093300	4893433	993	993	993	993	0
571	20241212	093200	4893433	993	993	993	993	0
572	20241212	093100	4893433	993	993	993	993	0
573	20241212	093000	4893433	993	993	993	993	0
574	20241212	092900	4893433	993	993	993	993	0
575	20241212	092800	4893433	993	993	993	993	0
576	20241212	092700	4893433	993	993	993	993	0
577	20241212	092600	4893433	993	993	993	993	0
578	20241212	092500	4893433	993	993	993	993	0
579	20241212	092400	4893433	993	993	993	993	0
580	20241212	092300	4893433	993	993	993	993	0
581	20241212	092200	4893433	993	993	993	993	0
582	20241212	092100	4893433	993	993	993	993	0
583	20241212	092000	4893433	993	993	993	993	0
584	20241212	091900	4893433	993	993	993	993	0
585	20241212	091800	4893433	993	993	993	993	0
586	20241212	091700	4893433	993	993	993	993	0
587	20241212	091600	4893433	993	993	993	993	0
588	20241212	091500	4893433	993	993	993	993	0
589	20241212	091400	4893433	993	993	993	993	234
590	20241212	091300	4661071	992	988	992	988	62
591	20241212	091200	4599571	984	984	984	984	0
592	20241212	091100	4599571	984	992	992	984	13
593	20241212	091000	4586771	984	992	992	984	3584
594	20241212	090900	1047615	993	993	993	993	0
595	20241212	090800	1047615	993	993	993	993	0
596	20241212	090700	1047615	993	993	993	993	0
597	20241212	090600	1047615	993	993	993	993	10
598	20241212	090500	1037685	993	993	993	993	0
599	20241212	090400	1037685	993	993	993	993	0
600	20241212	090300	1037685	993	993	993	993	0
601	20241212	090200	1037685	993	993	993	993	0
602	20241212	090100	1037685	993	993	993	993	0
603	20241212	090000	1037685	993	993	993	993	1045