KissMeData/007120/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	184900	286796488	937	937	937	937	9670
3	20241211	184800	286796488	937	937	937	937	0
4	20241211	184700	286796488	937	937	937	937	0
5	20241211	184600	286796488	937	937	937	937	0
6	20241211	184500	286796488	937	937	937	937	0
7	20241211	184400	286796488	937	937	937	937	0
8	20241211	184300	286796488	937	937	937	937	0
9	20241211	184200	286796488	937	937	937	937	0
10	20241211	184100	286796488	937	937	937	937	0
11	20241211	184000	286796488	937	937	937	937	0
12	20241211	183900	286796488	937	937	937	937	0
13	20241211	183800	286796488	937	937	937	937	0
14	20241211	183700	286796488	937	937	937	937	0
15	20241211	183600	286796488	937	937	937	937	0
16	20241211	183500	286796488	937	937	937	937	0
17	20241211	183400	286796488	937	937	937	937	0
18	20241211	183300	286796488	937	937	937	937	0
19	20241211	183200	286796488	937	937	937	937	0
20	20241211	183100	286796488	937	937	937	937	0
21	20241211	183000	286796488	937	937	937	937	0
22	20241211	182900	286796488	937	937	937	937	0
23	20241211	182800	286796488	937	937	937	937	0
24	20241211	182700	286796488	937	937	937	937	0
25	20241211	182600	286796488	937	937	937	937	0
26	20241211	182500	286796488	937	937	937	937	0
27	20241211	182400	286796488	937	937	937	937	0
28	20241211	182300	286796488	937	937	937	937	0
29	20241211	182200	286796488	937	937	937	937	0
30	20241211	182100	286796488	937	937	937	937	0
31	20241211	182000	286796488	937	937	937	937	0
32	20241211	181900	286796488	937	937	937	937	9670
33	20241211	181800	286796488	937	937	937	937	0
34	20241211	181700	286796488	937	937	937	937	0
35	20241211	181600	286796488	937	937	937	937	0
36	20241211	181500	286796488	937	937	937	937	0
37	20241211	181400	286796488	937	937	937	937	0
38	20241211	181300	286796488	937	937	937	937	0
39	20241211	181200	286796488	937	937	937	937	0
40	20241211	181100	286796488	937	937	937	937	0
41	20241211	181000	286796488	937	937	937	937	0
42	20241211	180900	286796488	937	937	937	937	0
43	20241211	180800	286796488	937	937	937	937	0
44	20241211	180700	286796488	937	937	937	937	0
45	20241211	180600	286796488	937	937	937	937	0
46	20241211	180500	286796488	937	937	937	937	0
47	20241211	180400	286796488	937	937	937	937	0
48	20241211	180300	286796488	937	937	937	937	0
49	20241211	180200	286796488	937	937	937	937	0
50	20241211	180100	286796488	937	937	937	937	0
51	20241211	180000	286796488	937	937	937	937	0
52	20241211	175900	286796488	937	937	937	937	0
53	20241211	175800	286796488	937	937	937	937	0
54	20241211	175700	286796488	937	937	937	937	0
55	20241211	175600	286796488	937	937	937	937	0
56	20241211	175500	286796488	937	937	937	937	0
57	20241211	175400	286796488	937	937	937	937	0
58	20241211	175300	286796488	937	937	937	937	0
59	20241211	175200	286796488	937	937	937	937	0
60	20241211	175100	286796488	937	937	937	937	0
61	20241211	175000	286796488	937	937	937	937	0
62	20241211	174900	286796488	937	937	937	937	9670
63	20241211	174800	286796488	937	937	937	937	0
64	20241211	174700	286796488	937	937	937	937	0
65	20241211	174600	286796488	937	937	937	937	0
66	20241211	174500	286796488	937	937	937	937	0
67	20241211	174400	286796488	937	937	937	937	0
68	20241211	174300	286796488	937	937	937	937	0
69	20241211	174200	286796488	937	937	937	937	0
70	20241211	174100	286796488	937	937	937	937	0
71	20241211	174000	286796488	937	937	937	937	0
72	20241211	173900	286796488	937	937	937	937	0
73	20241211	173800	286796488	937	937	937	937	0
74	20241211	173700	286796488	937	937	937	937	0
75	20241211	173600	286796488	937	937	937	937	0
76	20241211	173500	286796488	937	937	937	937	0
77	20241211	173400	286796488	937	937	937	937	0
78	20241211	173300	286796488	937	937	937	937	0
79	20241211	173200	286796488	937	937	937	937	0
80	20241211	173100	286796488	937	937	937	937	0
81	20241211	173000	286796488	937	937	937	937	0
82	20241211	172900	286796488	937	937	937	937	0
83	20241211	172800	286796488	937	937	937	937	0
84	20241211	172700	286796488	937	937	937	937	0
85	20241211	172600	286796488	937	937	937	937	0
86	20241211	172500	286796488	937	937	937	937	0
87	20241211	172400	286796488	937	937	937	937	0
88	20241211	172300	286796488	937	937	937	937	0
89	20241211	172200	286796488	937	937	937	937	0
90	20241211	172100	286796488	937	937	937	937	0
91	20241211	172000	286796488	937	937	937	937	0
92	20241211	171900	286796488	937	937	937	937	9670
93	20241211	171800	286796488	937	937	937	937	0
94	20241211	171700	286796488	937	937	937	937	0
95	20241211	171600	286796488	937	937	937	937	0
96	20241211	171500	286796488	937	937	937	937	0
97	20241211	171400	286796488	937	937	937	937	0
98	20241211	171300	286796488	937	937	937	937	0
99	20241211	171200	286796488	937	937	937	937	0
100	20241211	171100	286796488	937	937	937	937	0
101	20241211	171000	286796488	937	937	937	937	0
102	20241211	170900	286796488	937	937	937	937	0
103	20241211	170800	286796488	937	937	937	937	0
104	20241211	170700	286796488	937	937	937	937	0
105	20241211	170600	286796488	937	937	937	937	0
106	20241211	170500	286796488	937	937	937	937	0
107	20241211	170400	286796488	937	937	937	937	0
108	20241211	170300	286796488	937	937	937	937	0
109	20241211	170200	286796488	937	937	937	937	0
110	20241211	170100	286796488	937	937	937	937	0
111	20241211	170000	286796488	937	937	937	937	0
112	20241211	165900	286796488	937	937	937	937	0
113	20241211	165800	286796488	937	937	937	937	0
114	20241211	165700	286796488	937	937	937	937	0
115	20241211	165600	286796488	937	937	937	937	0
116	20241211	165500	286796488	937	937	937	937	0
117	20241211	165400	286796488	937	937	937	937	0
118	20241211	165300	286796488	937	937	937	937	0
119	20241211	165200	286796488	937	937	937	937	0
120	20241211	165100	286796488	937	937	937	937	0
121	20241211	165000	286796488	937	937	937	937	0
122	20241211	164900	286796488	937	937	937	937	9670
123	20241211	164800	286796488	937	937	937	937	0
124	20241211	164700	286796488	937	937	937	937	0
125	20241211	164600	286796488	937	937	937	937	0
126	20241211	164500	286796488	937	937	937	937	0
127	20241211	164400	286796488	937	937	937	937	0
128	20241211	164300	286796488	937	937	937	937	0
129	20241211	164200	286796488	937	937	937	937	0
130	20241211	164100	286796488	937	937	937	937	0
131	20241211	164000	286796488	937	937	937	937	0
132	20241211	163900	286796488	937	937	937	937	0
133	20241211	163800	286796488	937	937	937	937	0
134	20241211	163700	286796488	937	937	937	937	0
135	20241211	163600	286796488	937	937	937	937	0
136	20241211	163500	286796488	937	937	937	937	0
137	20241211	163400	286796488	937	937	937	937	0
138	20241211	163300	286796488	937	937	937	937	0
139	20241211	163200	286796488	937	937	937	937	0
140	20241211	163100	286796488	937	937	937	937	0
141	20241211	163000	286796488	937	937	937	937	0
142	20241211	162900	286796488	937	937	937	937	0
143	20241211	162800	286796488	937	937	937	937	0
144	20241211	162700	286796488	937	937	937	937	0
145	20241211	162600	286796488	937	937	937	937	0
146	20241211	162500	286796488	937	937	937	937	0
147	20241211	162400	286796488	937	937	937	937	0
148	20241211	162300	286796488	937	937	937	937	0
149	20241211	162200	286796488	937	937	937	937	0
150	20241211	162100	286796488	937	937	937	937	0
151	20241211	162000	286796488	937	937	937	937	0
152	20241211	161900	286796488	937	937	937	937	9670
153	20241211	161800	286796488	937	937	937	937	0
154	20241211	161700	286796488	937	937	937	937	0
155	20241211	161600	286796488	937	937	937	937	0
156	20241211	161500	286796488	937	937	937	937	0
157	20241211	161400	286796488	937	937	937	937	0
158	20241211	161300	286796488	937	937	937	937	0
159	20241211	161200	286796488	937	937	937	937	0
160	20241211	161100	286796488	937	937	937	937	0
161	20241211	161000	286796488	937	937	937	937	0
162	20241211	160900	286796488	937	937	937	937	0
163	20241211	160800	286796488	937	937	937	937	0
164	20241211	160700	286796488	937	937	937	937	0
165	20241211	160600	286796488	937	937	937	937	0
166	20241211	160500	286796488	937	937	937	937	0
167	20241211	160400	286796488	937	937	937	937	0
168	20241211	160300	286796488	937	937	937	937	0
169	20241211	160200	286796488	937	937	937	937	0
170	20241211	160100	286796488	937	937	937	937	0
171	20241211	160000	286796488	937	937	937	937	0
172	20241211	155900	286796488	937	937	937	937	0
173	20241211	155800	286796488	937	937	937	937	0
174	20241211	155700	286796488	937	937	937	937	0
175	20241211	155600	286796488	937	937	937	937	0
176	20241211	155500	286796488	937	937	937	937	0
177	20241211	155400	286796488	937	937	937	937	0
178	20241211	155300	286796488	937	937	937	937	0
179	20241211	155200	286796488	937	937	937	937	0
180	20241211	155100	286796488	937	937	937	937	0
181	20241211	155000	286796488	937	937	937	937	0
182	20241211	154900	286796488	937	937	937	937	9670
183	20241211	154800	286796488	937	937	937	937	0
184	20241211	154700	286796488	937	937	937	937	0
185	20241211	154600	286796488	937	937	937	937	0
186	20241211	154500	286796488	937	937	937	937	0
187	20241211	154400	286796488	937	937	937	937	0
188	20241211	154300	286796488	937	937	937	937	0
189	20241211	154200	286796488	937	937	937	937	0
190	20241211	154100	286796488	937	937	937	937	0
191	20241211	154000	286796488	937	937	937	937	0
192	20241211	153900	286796488	937	937	937	937	0
193	20241211	153800	286796488	937	937	937	937	0
194	20241211	153700	286796488	937	937	937	937	0
195	20241211	153600	286796488	937	937	937	937	0
196	20241211	153500	286796488	937	937	937	937	0
197	20241211	153400	286796488	937	937	937	937	0
198	20241211	153300	286796488	937	937	937	937	0
199	20241211	153200	286796488	937	937	937	937	0
200	20241211	153100	286796488	937	937	937	937	0
201	20241211	153000	286796488	937	937	937	937	9670
202	20241211	152900	277735698	937	937	937	937	0
203	20241211	152800	277735698	937	937	937	937	0
204	20241211	152700	277735698	937	937	937	937	0
205	20241211	152600	277735698	937	937	937	937	0
206	20241211	152500	277735698	937	937	937	937	0
207	20241211	152400	277735698	937	937	937	937	0
208	20241211	152300	277735698	937	937	937	937	0
209	20241211	152200	277735698	937	937	937	937	0
210	20241211	152100	277735698	937	937	937	937	0
211	20241211	152000	277735698	937	937	937	937	0
212	20241211	151900	277735698	937	937	937	937	4
213	20241211	151800	277731950	939	939	939	939	385
214	20241211	151700	277370435	939	939	939	939	0
215	20241211	151600	277370435	939	939	939	939	10
216	20241211	151500	277361045	938	938	938	938	0
217	20241211	151400	277361045	938	938	938	938	90
218	20241211	151300	277276625	939	939	939	939	0
219	20241211	151200	277276625	939	939	939	939	0
220	20241211	151100	277276625	939	939	939	939	0
221	20241211	151000	277276625	939	939	939	939	0
222	20241211	150900	277276625	939	939	939	939	80
223	20241211	150800	277201505	939	939	939	939	0
224	20241211	150700	277201505	939	939	939	939	0
225	20241211	150600	277201505	939	939	939	939	1708
226	20241211	150500	275597693	937	939	939	937	2561
227	20241211	150400	273196789	936	936	936	936	0
228	20241211	150300	273196789	936	936	936	936	334
229	20241211	150200	272884165	939	939	939	939	0
230	20241211	150100	272884165	939	939	939	939	0
231	20241211	150000	272884165	939	938	939	938	834
232	20241211	145900	272101539	938	938	938	938	0
233	20241211	145800	272101539	938	938	938	938	500
234	20241211	145700	271632539	938	938	938	938	100
235	20241211	145600	271538739	939	939	939	939	0
236	20241211	145500	271538739	939	933	939	930	285
237	20241211	145400	271273530	934	935	935	934	56
238	20241211	145300	271221220	939	939	939	939	20
239	20241211	145200	271202440	939	939	939	939	0
240	20241211	145100	271202440	939	939	939	939	341
241	20241211	145000	270882241	935	935	935	935	2124
242	20241211	144900	268896301	935	935	935	935	7966
243	20241211	144800	261448091	939	939	939	939	0
244	20241211	144700	261448091	939	939	939	939	0
245	20241211	144600	261448091	939	932	939	932	22976
246	20241211	144500	239990327	931	931	931	931	407
247	20241211	144400	239611410	932	932	932	932	0
248	20241211	144300	239611410	932	932	932	932	11
249	20241211	144200	239601158	932	933	933	932	2001
250	20241211	144100	237736225	932	929	932	929	8110
251	20241211	144000	230191005	930	930	930	930	221
252	20241211	143900	229985475	929	929	929	929	1000
253	20241211	143800	229056475	929	928	929	928	33431
254	20241211	143700	198000010	928	928	928	928	0
255	20241211	143600	198000010	928	929	929	928	176
256	20241211	143500	197836676	928	928	928	928	201
257	20241211	143400	197650148	927	927	927	927	2000
258	20241211	143300	195796148	926	926	926	926	276
259	20241211	143200	195540572	924	924	924	924	0
260	20241211	143100	195540572	924	924	924	924	0
261	20241211	143000	195540572	924	925	925	924	2967
262	20241211	142900	192799011	926	926	926	926	0
263	20241211	142800	192799011	926	926	926	926	0
264	20241211	142700	192799011	926	926	926	926	1
265	20241211	142600	192798085	926	926	926	926	7
266	20241211	142500	192791603	926	926	926	926	7
267	20241211	142400	192785121	926	926	926	926	50
268	20241211	142300	192738821	925	926	926	925	5
269	20241211	142200	192734195	924	924	924	924	11
270	20241211	142100	192724031	924	924	924	924	0
271	20241211	142000	192724031	924	924	924	924	0
272	20241211	141900	192724031	924	924	924	924	1
273	20241211	141800	192723107	924	924	924	924	0
274	20241211	141700	192723107	924	924	924	924	0
275	20241211	141600	192723107	924	925	925	924	14
276	20241211	141500	192710164	924	924	924	924	0
277	20241211	141400	192710164	924	924	924	924	0
278	20241211	141300	192710164	924	924	924	924	0
279	20241211	141200	192710164	924	924	924	924	0
280	20241211	141100	192710164	924	924	924	924	50
281	20241211	141000	192663964	923	923	923	923	1000
282	20241211	140900	191740964	926	926	926	926	0
283	20241211	140800	191740964	926	926	926	926	0
284	20241211	140700	191740964	926	926	926	926	0
285	20241211	140600	191740964	926	926	926	926	0
286	20241211	140500	191740964	926	926	926	926	0
287	20241211	140400	191740964	926	926	926	926	0
288	20241211	140300	191740964	926	926	926	926	0
289	20241211	140200	191740964	926	926	926	926	0
290	20241211	140100	191740964	926	926	926	926	100
291	20241211	140000	191648364	926	926	926	926	1
292	20241211	135900	191647438	923	923	923	923	1
293	20241211	135800	191646515	918	918	918	918	0
294	20241211	135700	191646515	918	918	918	918	0
295	20241211	135600	191646515	918	919	920	918	478
296	20241211	135500	191207676	919	919	919	919	169
297	20241211	135400	191052365	920	920	920	920	0
298	20241211	135300	191052365	920	920	920	920	0
299	20241211	135200	191052365	920	920	920	920	0
300	20241211	135100	191052365	920	919	920	919	219
301	20241211	135000	190851098	920	923	923	920	928
302	20241211	134900	189996150	924	925	925	924	18
303	20241211	134800	189979506	924	924	924	924	0
304	20241211	134700	189979506	924	924	924	924	0
305	20241211	134600	189979506	924	924	924	924	0
306	20241211	134500	189979506	924	924	924	924	0
307	20241211	134400	189979506	924	924	924	924	0
308	20241211	134300	189979506	924	924	924	924	0
309	20241211	134200	189979506	924	924	924	924	0
310	20241211	134100	189979506	924	924	924	924	0
311	20241211	134000	189979506	924	924	924	924	0
312	20241211	133900	189979506	924	924	924	924	0
313	20241211	133800	189979506	924	924	924	924	0
314	20241211	133700	189979506	924	924	924	924	0
315	20241211	133600	189979506	924	924	924	924	0
316	20241211	133500	189979506	924	924	924	924	0
317	20241211	133400	189979506	924	925	925	924	145
318	20241211	133300	189845518	924	924	924	924	0
319	20241211	133200	189845518	924	924	924	924	0
320	20241211	133100	189845518	924	924	924	924	140
321	20241211	133000	189716158	924	924	924	924	0
322	20241211	132900	189716158	924	924	924	924	7
323	20241211	132800	189709690	924	924	924	924	30
324	20241211	132700	189681970	924	924	924	924	0
325	20241211	132600	189681970	924	924	924	924	0
326	20241211	132500	189681970	924	924	924	924	0
327	20241211	132400	189681970	924	924	924	924	100
328	20241211	132300	189589570	924	924	924	924	0
329	20241211	132200	189589570	924	924	924	924	0
330	20241211	132100	189589570	924	924	924	924	7
331	20241211	132000	189583102	924	924	924	924	2
332	20241211	131900	189581254	924	924	924	924	0
333	20241211	131800	189581254	924	924	924	924	0
334	20241211	131700	189581254	924	924	924	924	0
335	20241211	131600	189581254	924	924	924	924	0
336	20241211	131500	189581254	924	924	924	924	0
337	20241211	131400	189581254	924	924	924	924	0
338	20241211	131300	189581254	924	924	924	924	110
339	20241211	131200	189479614	924	924	924	924	1
340	20241211	131100	189478690	924	924	924	924	2
341	20241211	131000	189476842	921	921	921	921	0
342	20241211	130900	189476842	921	921	921	921	0
343	20241211	130800	189476842	921	921	921	921	0
344	20241211	130700	189476842	921	921	921	921	0
345	20241211	130600	189476842	921	921	921	921	0
346	20241211	130500	189476842	921	921	921	921	0
347	20241211	130400	189476842	921	921	921	921	0
348	20241211	130300	189476842	921	921	921	921	656
349	20241211	130200	188872666	921	921	921	921	1000
350	20241211	130100	187951666	920	920	920	920	0
351	20241211	130000	187951666	920	920	920	920	0
352	20241211	125900	187951666	920	920	920	920	0
353	20241211	125800	187951666	920	920	920	920	0
354	20241211	125700	187951666	920	920	920	920	0
355	20241211	125600	187951666	920	920	920	920	0
356	20241211	125500	187951666	920	927	927	917	3006
357	20241211	125400	185174243	928	928	928	928	1
358	20241211	125300	185173315	929	929	929	929	0
359	20241211	125200	185173315	929	928	929	928	2132
360	20241211	125100	183194817	928	928	928	928	6
361	20241211	125000	183189249	929	929	929	929	0
362	20241211	124900	183189249	929	928	929	928	18
363	20241211	124800	183172544	928	928	928	928	1077
364	20241211	124700	182173088	928	928	928	928	0
365	20241211	124600	182173088	928	928	928	928	6
366	20241211	124500	182167520	929	929	929	929	0
367	20241211	124400	182167520	929	929	929	929	0
368	20241211	124300	182167520	929	929	929	929	0
369	20241211	124200	182167520	929	929	929	929	0
370	20241211	124100	182167520	929	929	929	929	0
371	20241211	124000	182167520	929	929	929	929	1
372	20241211	123900	182166591	926	926	926	926	0
373	20241211	123800	182166591	926	926	926	926	0
374	20241211	123700	182166591	926	926	926	926	0
375	20241211	123600	182166591	926	926	926	926	0
376	20241211	123500	182166591	926	926	926	926	370
377	20241211	123400	181823971	929	929	929	929	0
378	20241211	123300	181823971	929	929	929	929	0
379	20241211	123200	181823971	929	929	929	929	0
380	20241211	123100	181823971	929	929	929	929	0
381	20241211	123000	181823971	929	929	929	929	1
382	20241211	122900	181823042	929	929	929	929	370
383	20241211	122800	181479312	929	929	929	929	0
384	20241211	122700	181479312	929	929	929	929	0
385	20241211	122600	181479312	929	929	929	929	5000
386	20241211	122500	176834312	929	929	929	929	0
387	20241211	122400	176834312	929	929	929	929	0
388	20241211	122300	176834312	929	929	929	929	500
389	20241211	122200	176369812	929	929	929	929	0
390	20241211	122100	176369812	929	928	929	928	30
391	20241211	122000	176341952	922	927	927	922	508
392	20241211	121900	175873260	928	928	928	928	0
393	20241211	121800	175873260	928	928	928	928	7
394	20241211	121700	175866764	927	927	927	927	54
395	20241211	121600	175816706	927	927	927	927	6
396	20241211	121500	175811144	928	928	928	928	0
397	20241211	121400	175811144	928	928	928	928	0
398	20241211	121300	175811144	928	928	928	928	0
399	20241211	121200	175811144	928	928	928	928	0
400	20241211	121100	175811144	928	928	928	928	0
401	20241211	121000	175811144	928	928	928	928	0
402	20241211	120900	175811144	928	927	928	927	2
403	20241211	120800	175809289	925	925	925	925	0
404	20241211	120700	175809289	925	925	925	925	0
405	20241211	120600	175809289	925	925	925	925	0
406	20241211	120500	175809289	925	925	925	925	0
407	20241211	120400	175809289	925	925	925	925	0
408	20241211	120300	175809289	925	925	925	925	0
409	20241211	120200	175809289	925	923	925	923	8169
410	20241211	120100	168269282	923	923	923	923	13
411	20241211	120000	168257283	923	923	923	923	0
412	20241211	115900	168257283	923	923	923	923	31
413	20241211	115800	168228670	923	923	923	923	0
414	20241211	115700	168228670	923	923	923	923	0
415	20241211	115600	168228670	923	923	923	923	0
416	20241211	115500	168228670	923	923	923	923	0
417	20241211	115400	168228670	923	923	923	923	0
418	20241211	115300	168228670	923	923	923	923	0
419	20241211	115200	168228670	923	923	923	923	6
420	20241211	115100	168223132	922	922	922	922	0
421	20241211	115000	168223132	922	922	922	922	393
422	20241211	114900	167860786	923	923	923	923	391
423	20241211	114800	167499893	922	922	922	922	0
424	20241211	114700	167499893	922	923	923	922	26
425	20241211	114600	167475915	923	922	923	922	705
426	20241211	114500	166825206	922	922	922	922	0
427	20241211	114400	166825206	922	922	922	922	0
428	20241211	114300	166825206	922	922	922	922	0
429	20241211	114200	166825206	922	922	922	922	0
430	20241211	114100	166825206	922	921	922	921	647
431	20241211	114000	166228673	922	919	922	919	2
432	20241211	113900	166226832	918	918	918	918	500
433	20241211	113800	165767832	918	918	918	918	0
434	20241211	113700	165767832	918	918	918	918	1
435	20241211	113600	165766914	922	922	922	922	1
436	20241211	113500	165765992	923	923	923	923	0
437	20241211	113400	165765992	923	923	923	923	0
438	20241211	113300	165765992	923	923	923	923	0
439	20241211	113200	165765992	923	923	923	923	0
440	20241211	113100	165765992	923	923	923	923	1
441	20241211	113000	165765069	919	919	919	919	200
442	20241211	112900	165581269	919	919	919	919	0
443	20241211	112800	165581269	919	919	919	919	0
444	20241211	112700	165581269	919	919	919	919	0
445	20241211	112600	165581269	919	919	919	919	0
446	20241211	112500	165581269	919	919	919	919	1
447	20241211	112400	165580350	918	918	918	918	1
448	20241211	112300	165579432	922	922	922	922	1
449	20241211	112200	165578510	920	920	920	920	0
450	20241211	112100	165578510	920	920	920	920	0
451	20241211	112000	165578510	920	920	920	920	1
452	20241211	111900	165577590	920	920	920	920	0
453	20241211	111800	165577590	920	922	923	920	3
454	20241211	111700	165574825	919	918	919	918	2
455	20241211	111600	165572988	920	920	920	920	0
456	20241211	111500	165572988	920	920	920	920	0
457	20241211	111400	165572988	920	920	920	920	0
458	20241211	111300	165572988	920	920	921	920	1354
459	20241211	111200	164327307	924	924	924	924	0
460	20241211	111100	164327307	924	924	924	924	0
461	20241211	111000	164327307	924	924	924	924	73
462	20241211	110900	164259855	924	924	924	924	0
463	20241211	110800	164259855	924	924	924	924	0
464	20241211	110700	164259855	924	924	924	924	0
465	20241211	110600	164259855	924	924	924	924	0
466	20241211	110500	164259855	924	924	924	924	1009
467	20241211	110400	163327539	924	924	924	924	0
468	20241211	110300	163327539	924	924	924	924	0
469	20241211	110200	163327539	924	924	924	924	1
470	20241211	110100	163326615	921	922	922	921	848
471	20241211	110000	162545556	920	920	920	920	0
472	20241211	105900	162545556	920	920	920	920	0
473	20241211	105800	162545556	920	923	923	920	10218
474	20241211	105700	153144614	922	925	925	922	106
475	20241211	105600	153046577	926	927	927	926	1176
476	20241211	105500	151956585	927	927	927	927	0
477	20241211	105400	151956585	927	927	927	927	60
478	20241211	105300	151900965	932	932	932	932	40
479	20241211	105200	151863685	933	933	933	933	0
480	20241211	105100	151863685	933	933	933	933	0
481	20241211	105000	151863685	933	933	933	933	0
482	20241211	104900	151863685	933	933	933	933	0
483	20241211	104800	151863685	933	933	933	933	0
484	20241211	104700	151863685	933	933	933	933	19
485	20241211	104600	151845958	933	933	933	933	573
486	20241211	104500	151311349	933	933	933	933	2000
487	20241211	104400	149445349	933	933	933	933	1
488	20241211	104300	149444416	933	933	933	933	0
489	20241211	104200	149444416	933	933	933	933	100
490	20241211	104100	149351116	933	933	933	933	28
491	20241211	104000	149324992	933	932	933	932	1743
492	20241211	103900	147698873	933	933	933	933	68
493	20241211	103800	147635429	933	931	933	931	2
494	20241211	103700	147633565	924	924	924	924	0
495	20241211	103600	147633565	924	924	924	924	532
496	20241211	103500	147141997	926	928	928	926	202
497	20241211	103400	146954841	932	932	932	932	1000
498	20241211	103300	146022841	932	932	932	932	0
499	20241211	103200	146022841	932	932	933	932	110
500	20241211	103100	145920222	921	921	921	921	1
501	20241211	103000	145919301	932	932	932	932	651
502	20241211	102900	145312569	933	920	933	920	3543
503	20241211	102800	142048806	920	920	920	920	0
504	20241211	102700	142048806	920	918	920	918	1735
505	20241211	102600	140452804	918	918	918	918	0
506	20241211	102500	140452804	918	918	918	918	128
507	20241211	102400	140335300	917	917	917	917	100
508	20241211	102300	140243600	917	916	917	916	389
509	20241211	102200	139887066	912	912	912	912	0
510	20241211	102100	139887066	912	912	912	912	0
511	20241211	102000	139887066	912	913	913	912	220
512	20241211	101900	139686366	907	907	907	907	200
513	20241211	101800	139504966	906	909	909	906	2000
514	20241211	101700	137692178	909	909	909	909	3043
515	20241211	101600	134926091	921	921	921	921	1
516	20241211	101500	134925170	921	921	921	921	288
517	20241211	101400	134659922	921	921	921	921	9
518	20241211	101300	134651633	921	921	921	921	1
519	20241211	101200	134650712	906	908	908	906	500
520	20241211	101100	134196892	908	908	908	908	90
521	20241211	101000	134115172	918	908	918	908	455
522	20241211	100900	133702022	915	921	921	915	1072
523	20241211	100800	132715027	920	932	933	920	3525
524	20241211	100700	129431723	932	932	932	932	0
525	20241211	100600	129431723	932	932	932	932	0
526	20241211	100500	129431723	932	932	932	932	1
527	20241211	100400	129430791	921	932	932	921	59
528	20241211	100300	129376012	932	932	932	932	0
529	20241211	100200	129376012	932	932	932	932	0
530	20241211	100100	129376012	932	932	932	932	38
531	20241211	100000	129340596	932	932	932	932	1
532	20241211	095900	129339664	922	932	933	922	1363
533	20241211	095800	128079866	932	932	932	932	16
534	20241211	095700	128064954	933	934	934	920	1209
535	20241211	095600	126938345	933	934	934	933	378
536	20241211	095500	126585294	934	922	934	914	1536
537	20241211	095400	125156198	922	923	939	922	523
538	20241211	095300	124673836	922	909	922	909	22334
539	20241211	095200	104158924	909	900	909	900	5500
540	20241211	095100	99190915	900	900	900	900	0
541	20241211	095000	99190915	900	895	900	895	3000
542	20241211	094900	96495905	895	895	895	895	0
543	20241211	094800	96495905	895	895	895	895	1000
544	20241211	094700	95600905	895	895	895	895	2
545	20241211	094600	95599115	893	893	893	893	10
546	20241211	094500	95590185	892	892	892	892	0
547	20241211	094400	95590185	892	892	892	892	695
548	20241211	094300	94970245	892	892	892	892	4
549	20241211	094200	94966677	892	889	892	889	3096
550	20241211	094100	92213320	889	889	889	889	1
551	20241211	094000	92212431	889	889	889	889	0
552	20241211	093900	92212431	889	889	889	889	0
553	20241211	093800	92212431	889	889	889	889	0
554	20241211	093700	92212431	889	889	889	889	12
555	20241211	093600	92201763	889	889	889	889	0
556	20241211	093500	92201763	889	889	889	889	120
557	20241211	093400	92095083	889	889	889	889	1
558	20241211	093300	92094194	885	885	885	885	0
559	20241211	093200	92094194	885	885	885	885	0
560	20241211	093100	92094194	885	885	885	885	0
561	20241211	093000	92094194	885	885	885	885	570
562	20241211	092900	91589744	885	885	885	885	0
563	20241211	092800	91589744	885	886	886	885	5286
564	20241211	092700	86908112	888	888	888	888	0
565	20241211	092600	86908112	888	888	888	888	1924
566	20241211	092500	85199600	888	888	888	888	1
567	20241211	092400	85198712	884	884	884	884	0
568	20241211	092300	85198712	884	884	884	884	0
569	20241211	092200	85198712	884	884	884	884	0
570	20241211	092100	85198712	884	884	884	884	0
571	20241211	092000	85198712	884	884	884	884	0
572	20241211	091900	85198712	884	884	884	884	343
573	20241211	091800	84895500	886	885	886	884	1111
574	20241211	091700	83911286	885	885	885	885	2000
575	20241211	091600	82141286	890	880	890	880	1828
576	20241211	091500	80525664	880	882	882	880	1480
577	20241211	091400	79222218	882	883	883	882	3725
578	20241211	091300	75935640	886	886	886	886	0
579	20241211	091200	75935640	886	886	886	886	0
580	20241211	091100	75935640	886	887	887	886	4371
581	20241211	091000	72062470	887	890	890	886	2156
582	20241211	090900	70150846	890	889	890	889	3001
583	20241211	090800	67480356	889	887	889	887	173
584	20241211	090700	67326903	885	885	885	885	0
585	20241211	090600	67326903	885	879	885	879	4652
586	20241211	090500	63216778	878	882	882	877	1466
587	20241211	090400	61928451	882	882	882	882	113
588	20241211	090300	61828785	882	882	882	882	0
589	20241211	090200	61828785	882	878	882	878	4090
590	20241211	090100	58228049	880	877	880	877	9373
591	20241211	090000	49983899	880	868	884	868	57504