KissMeData/088290/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200100	49003313	915	915	915	915	161
3	20241211	200000	49003313	915	915	915	915	0
4	20241211	195900	49003313	915	915	915	915	0
5	20241211	195800	49003313	915	915	915	915	0
6	20241211	195700	49003313	915	915	915	915	0
7	20241211	195600	49003313	915	915	915	915	0
8	20241211	195500	49003313	915	915	915	915	0
9	20241211	195400	49003313	915	915	915	915	0
10	20241211	195300	49003313	915	915	915	915	0
11	20241211	195200	49003313	915	915	915	915	0
12	20241211	195100	49003313	915	915	915	915	0
13	20241211	195000	49003313	915	915	915	915	0
14	20241211	194900	49003313	915	915	915	915	0
15	20241211	194800	49003313	915	915	915	915	0
16	20241211	194700	49003313	915	915	915	915	0
17	20241211	194600	49003313	915	915	915	915	0
18	20241211	194500	49003313	915	915	915	915	0
19	20241211	194400	49003313	915	915	915	915	0
20	20241211	194300	49003313	915	915	915	915	0
21	20241211	194200	49003313	915	915	915	915	0
22	20241211	194100	49003313	915	915	915	915	0
23	20241211	194000	49003313	915	915	915	915	0
24	20241211	193900	49003313	915	915	915	915	0
25	20241211	193800	49003313	915	915	915	915	0
26	20241211	193700	49003313	915	915	915	915	0
27	20241211	193600	49003313	915	915	915	915	0
28	20241211	193500	49003313	915	915	915	915	0
29	20241211	193400	49003313	915	915	915	915	0
30	20241211	193300	49003313	915	915	915	915	0
31	20241211	193200	49003313	915	915	915	915	0
32	20241211	193100	49003313	915	915	915	915	161
33	20241211	193000	49003313	915	915	915	915	0
34	20241211	192900	49003313	915	915	915	915	0
35	20241211	192800	49003313	915	915	915	915	0
36	20241211	192700	49003313	915	915	915	915	0
37	20241211	192600	49003313	915	915	915	915	0
38	20241211	192500	49003313	915	915	915	915	0
39	20241211	192400	49003313	915	915	915	915	0
40	20241211	192300	49003313	915	915	915	915	0
41	20241211	192200	49003313	915	915	915	915	0
42	20241211	192100	49003313	915	915	915	915	0
43	20241211	192000	49003313	915	915	915	915	0
44	20241211	191900	49003313	915	915	915	915	0
45	20241211	191800	49003313	915	915	915	915	0
46	20241211	191700	49003313	915	915	915	915	0
47	20241211	191600	49003313	915	915	915	915	0
48	20241211	191500	49003313	915	915	915	915	0
49	20241211	191400	49003313	915	915	915	915	0
50	20241211	191300	49003313	915	915	915	915	0
51	20241211	191200	49003313	915	915	915	915	0
52	20241211	191100	49003313	915	915	915	915	0
53	20241211	191000	49003313	915	915	915	915	0
54	20241211	190900	49003313	915	915	915	915	0
55	20241211	190800	49003313	915	915	915	915	0
56	20241211	190700	49003313	915	915	915	915	0
57	20241211	190600	49003313	915	915	915	915	0
58	20241211	190500	49003313	915	915	915	915	0
59	20241211	190400	49003313	915	915	915	915	0
60	20241211	190300	49003313	915	915	915	915	0
61	20241211	190200	49003313	915	915	915	915	0
62	20241211	190100	49003313	915	915	915	915	161
63	20241211	190000	49003313	915	915	915	915	0
64	20241211	185900	49003313	915	915	915	915	0
65	20241211	185800	49003313	915	915	915	915	0
66	20241211	185700	49003313	915	915	915	915	0
67	20241211	185600	49003313	915	915	915	915	0
68	20241211	185500	49003313	915	915	915	915	0
69	20241211	185400	49003313	915	915	915	915	0
70	20241211	185300	49003313	915	915	915	915	0
71	20241211	185200	49003313	915	915	915	915	0
72	20241211	185100	49003313	915	915	915	915	0
73	20241211	185000	49003313	915	915	915	915	0
74	20241211	184900	49003313	915	915	915	915	0
75	20241211	184800	49003313	915	915	915	915	0
76	20241211	184700	49003313	915	915	915	915	0
77	20241211	184600	49003313	915	915	915	915	0
78	20241211	184500	49003313	915	915	915	915	0
79	20241211	184400	49003313	915	915	915	915	0
80	20241211	184300	49003313	915	915	915	915	0
81	20241211	184200	49003313	915	915	915	915	0
82	20241211	184100	49003313	915	915	915	915	0
83	20241211	184000	49003313	915	915	915	915	0
84	20241211	183900	49003313	915	915	915	915	0
85	20241211	183800	49003313	915	915	915	915	0
86	20241211	183700	49003313	915	915	915	915	0
87	20241211	183600	49003313	915	915	915	915	0
88	20241211	183500	49003313	915	915	915	915	0
89	20241211	183400	49003313	915	915	915	915	0
90	20241211	183300	49003313	915	915	915	915	0
91	20241211	183200	49003313	915	915	915	915	0
92	20241211	183100	49003313	915	915	915	915	161
93	20241211	183000	49003313	915	915	915	915	0
94	20241211	182900	49003313	915	915	915	915	0
95	20241211	182800	49003313	915	915	915	915	0
96	20241211	182700	49003313	915	915	915	915	0
97	20241211	182600	49003313	915	915	915	915	0
98	20241211	182500	49003313	915	915	915	915	0
99	20241211	182400	49003313	915	915	915	915	0
100	20241211	182300	49003313	915	915	915	915	0
101	20241211	182200	49003313	915	915	915	915	0
102	20241211	182100	49003313	915	915	915	915	0
103	20241211	182000	49003313	915	915	915	915	0
104	20241211	181900	49003313	915	915	915	915	0
105	20241211	181800	49003313	915	915	915	915	0
106	20241211	181700	49003313	915	915	915	915	0
107	20241211	181600	49003313	915	915	915	915	0
108	20241211	181500	49003313	915	915	915	915	0
109	20241211	181400	49003313	915	915	915	915	0
110	20241211	181300	49003313	915	915	915	915	0
111	20241211	181200	49003313	915	915	915	915	0
112	20241211	181100	49003313	915	915	915	915	0
113	20241211	181000	49003313	915	915	915	915	0
114	20241211	180900	49003313	915	915	915	915	0
115	20241211	180800	49003313	915	915	915	915	0
116	20241211	180700	49003313	915	915	915	915	0
117	20241211	180600	49003313	915	915	915	915	0
118	20241211	180500	49003313	915	915	915	915	0
119	20241211	180400	49003313	915	915	915	915	0
120	20241211	180300	49003313	915	915	915	915	0
121	20241211	180200	49003313	915	915	915	915	0
122	20241211	180100	49003313	915	915	915	915	161
123	20241211	180000	49003313	915	915	915	915	0
124	20241211	175900	49003313	915	915	915	915	0
125	20241211	175800	49003313	915	915	915	915	0
126	20241211	175700	49003313	915	915	915	915	0
127	20241211	175600	49003313	915	915	915	915	0
128	20241211	175500	49003313	915	915	915	915	0
129	20241211	175400	49003313	915	915	915	915	0
130	20241211	175300	49003313	915	915	915	915	0
131	20241211	175200	49003313	915	915	915	915	0
132	20241211	175100	49003313	915	915	915	915	0
133	20241211	175000	49003313	915	915	915	915	0
134	20241211	174900	49003313	915	915	915	915	0
135	20241211	174800	49003313	915	915	915	915	0
136	20241211	174700	49003313	915	915	915	915	0
137	20241211	174600	49003313	915	915	915	915	0
138	20241211	174500	49003313	915	915	915	915	0
139	20241211	174400	49003313	915	915	915	915	0
140	20241211	174300	49003313	915	915	915	915	0
141	20241211	174200	49003313	915	915	915	915	0
142	20241211	174100	49003313	915	915	915	915	0
143	20241211	174000	49003313	915	915	915	915	0
144	20241211	173900	49003313	915	915	915	915	0
145	20241211	173800	49003313	915	915	915	915	0
146	20241211	173700	49003313	915	915	915	915	0
147	20241211	173600	49003313	915	915	915	915	0
148	20241211	173500	49003313	915	915	915	915	0
149	20241211	173400	49003313	915	915	915	915	0
150	20241211	173300	49003313	915	915	915	915	0
151	20241211	173200	49003313	915	915	915	915	0
152	20241211	173100	49003313	915	915	915	915	161
153	20241211	173000	49003313	915	915	915	915	0
154	20241211	172900	49003313	915	915	915	915	0
155	20241211	172800	49003313	915	915	915	915	0
156	20241211	172700	49003313	915	915	915	915	0
157	20241211	172600	49003313	915	915	915	915	0
158	20241211	172500	49003313	915	915	915	915	0
159	20241211	172400	49003313	915	915	915	915	0
160	20241211	172300	49003313	915	915	915	915	0
161	20241211	172200	49003313	915	915	915	915	0
162	20241211	172100	49003313	915	915	915	915	0
163	20241211	172000	49003313	915	915	915	915	0
164	20241211	171900	49003313	915	915	915	915	0
165	20241211	171800	49003313	915	915	915	915	0
166	20241211	171700	49003313	915	915	915	915	0
167	20241211	171600	49003313	915	915	915	915	0
168	20241211	171500	49003313	915	915	915	915	0
169	20241211	171400	49003313	915	915	915	915	0
170	20241211	171300	49003313	915	915	915	915	0
171	20241211	171200	49003313	915	915	915	915	0
172	20241211	171100	49003313	915	915	915	915	0
173	20241211	171000	49003313	915	915	915	915	0
174	20241211	170900	49003313	915	915	915	915	0
175	20241211	170800	49003313	915	915	915	915	0
176	20241211	170700	49003313	915	915	915	915	0
177	20241211	170600	49003313	915	915	915	915	0
178	20241211	170500	49003313	915	915	915	915	0
179	20241211	170400	49003313	915	915	915	915	0
180	20241211	170300	49003313	915	915	915	915	0
181	20241211	170200	49003313	915	915	915	915	0
182	20241211	170100	49003313	915	915	915	915	161
183	20241211	170000	49003313	915	915	915	915	0
184	20241211	165900	49003313	915	915	915	915	0
185	20241211	165800	49003313	915	915	915	915	0
186	20241211	165700	49003313	915	915	915	915	0
187	20241211	165600	49003313	915	915	915	915	0
188	20241211	165500	49003313	915	915	915	915	0
189	20241211	165400	49003313	915	915	915	915	0
190	20241211	165300	49003313	915	915	915	915	0
191	20241211	165200	49003313	915	915	915	915	0
192	20241211	165100	49003313	915	915	915	915	0
193	20241211	165000	49003313	915	915	915	915	0
194	20241211	164900	49003313	915	915	915	915	0
195	20241211	164800	49003313	915	915	915	915	0
196	20241211	164700	49003313	915	915	915	915	0
197	20241211	164600	49003313	915	915	915	915	0
198	20241211	164500	49003313	915	915	915	915	0
199	20241211	164400	49003313	915	915	915	915	0
200	20241211	164300	49003313	915	915	915	915	0
201	20241211	164200	49003313	915	915	915	915	0
202	20241211	164100	49003313	915	915	915	915	0
203	20241211	164000	49003313	915	915	915	915	0
204	20241211	163900	49003313	915	915	915	915	0
205	20241211	163800	49003313	915	915	915	915	0
206	20241211	163700	49003313	915	915	915	915	0
207	20241211	163600	49003313	915	915	915	915	0
208	20241211	163500	49003313	915	915	915	915	0
209	20241211	163400	49003313	915	915	915	915	0
210	20241211	163300	49003313	915	915	915	915	0
211	20241211	163200	49003313	915	915	915	915	0
212	20241211	163100	49003313	915	915	915	915	161
213	20241211	163000	49003313	915	915	915	915	0
214	20241211	162900	49003313	915	915	915	915	0
215	20241211	162800	49003313	915	915	915	915	0
216	20241211	162700	49003313	915	915	915	915	0
217	20241211	162600	49003313	915	915	915	915	0
218	20241211	162500	49003313	915	915	915	915	0
219	20241211	162400	49003313	915	915	915	915	0
220	20241211	162300	49003313	915	915	915	915	0
221	20241211	162200	49003313	915	915	915	915	0
222	20241211	162100	49003313	915	915	915	915	0
223	20241211	162000	49003313	915	915	915	915	0
224	20241211	161900	49003313	915	915	915	915	0
225	20241211	161800	49003313	915	915	915	915	0
226	20241211	161700	49003313	915	915	915	915	0
227	20241211	161600	49003313	915	915	915	915	0
228	20241211	161500	49003313	915	915	915	915	0
229	20241211	161400	49003313	915	915	915	915	0
230	20241211	161300	49003313	915	915	915	915	0
231	20241211	161200	49003313	915	915	915	915	0
232	20241211	161100	49003313	915	915	915	915	0
233	20241211	161000	49003313	915	915	915	915	0
234	20241211	160900	49003313	915	915	915	915	0
235	20241211	160800	49003313	915	915	915	915	0
236	20241211	160700	49003313	915	915	915	915	0
237	20241211	160600	49003313	915	915	915	915	0
238	20241211	160500	49003313	915	915	915	915	0
239	20241211	160400	49003313	915	915	915	915	0
240	20241211	160300	49003313	915	915	915	915	0
241	20241211	160200	49003313	915	915	915	915	0
242	20241211	160100	49003313	915	915	915	915	161
243	20241211	160000	49003313	915	915	915	915	0
244	20241211	155900	49003313	915	915	915	915	0
245	20241211	155800	49003313	915	915	915	915	0
246	20241211	155700	49003313	915	915	915	915	0
247	20241211	155600	49003313	915	915	915	915	0
248	20241211	155500	49003313	915	915	915	915	0
249	20241211	155400	49003313	915	915	915	915	0
250	20241211	155300	49003313	915	915	915	915	0
251	20241211	155200	49003313	915	915	915	915	0
252	20241211	155100	49003313	915	915	915	915	0
253	20241211	155000	49003313	915	915	915	915	0
254	20241211	154900	49003313	915	915	915	915	0
255	20241211	154800	49003313	915	915	915	915	0
256	20241211	154700	49003313	915	915	915	915	0
257	20241211	154600	49003313	915	915	915	915	0
258	20241211	154500	49003313	915	915	915	915	0
259	20241211	154400	49003313	915	915	915	915	0
260	20241211	154300	49003313	915	915	915	915	0
261	20241211	154200	49003313	915	915	915	915	0
262	20241211	154100	49003313	915	915	915	915	0
263	20241211	154000	49003313	915	915	915	915	0
264	20241211	153900	49003313	915	915	915	915	0
265	20241211	153800	49003313	915	915	915	915	0
266	20241211	153700	49003313	915	915	915	915	0
267	20241211	153600	49003313	915	915	915	915	0
268	20241211	153500	49003313	915	915	915	915	0
269	20241211	153400	49003313	915	915	915	915	0
270	20241211	153300	49003313	915	915	915	915	0
271	20241211	153200	49003313	915	915	915	915	0
272	20241211	153100	49003313	915	915	915	915	161
273	20241211	153000	49003313	915	915	915	915	161
274	20241211	152900	48855998	919	919	919	919	0
275	20241211	152800	48855998	919	919	919	919	0
276	20241211	152700	48855998	919	919	919	919	0
277	20241211	152600	48855998	919	919	919	919	0
278	20241211	152500	48855998	919	919	919	919	0
279	20241211	152400	48855998	919	919	919	919	0
280	20241211	152300	48855998	919	919	919	919	0
281	20241211	152200	48855998	919	919	919	919	0
282	20241211	152100	48855998	919	919	919	919	0
283	20241211	152000	48855998	919	919	919	919	0
284	20241211	151900	48855998	919	919	919	919	0
285	20241211	151800	48855998	919	919	919	919	1
286	20241211	151700	48855079	918	918	918	918	0
287	20241211	151600	48855079	918	918	918	918	0
288	20241211	151500	48855079	918	918	918	918	0
289	20241211	151400	48855079	918	918	918	918	0
290	20241211	151300	48855079	918	918	918	918	0
291	20241211	151200	48855079	918	918	918	918	0
292	20241211	151100	48855079	918	918	918	918	0
293	20241211	151000	48855079	918	918	918	918	591
294	20241211	150900	48312541	917	916	917	916	5083
295	20241211	150800	43654733	915	915	915	915	1018
296	20241211	150700	42723263	915	915	915	915	311
297	20241211	150600	42438698	915	915	915	915	0
298	20241211	150500	42438698	915	915	915	915	0
299	20241211	150400	42438698	915	915	915	915	0
300	20241211	150300	42438698	915	915	915	915	0
301	20241211	150200	42438698	915	915	915	915	0
302	20241211	150100	42438698	915	915	915	915	0
303	20241211	150000	42438698	915	915	915	915	100
304	20241211	145900	42347198	915	915	915	915	0
305	20241211	145800	42347198	915	915	915	915	0
306	20241211	145700	42347198	915	915	915	915	0
307	20241211	145600	42347198	915	915	915	915	1000
308	20241211	145500	41432198	916	916	916	916	0
309	20241211	145400	41432198	916	916	916	916	0
310	20241211	145300	41432198	916	916	916	916	500
311	20241211	145200	40974198	916	916	916	916	22
312	20241211	145100	40954046	916	916	916	916	1001
313	20241211	145000	40037130	916	916	916	916	500
314	20241211	144900	39579130	915	915	915	915	0
315	20241211	144800	39579130	915	915	915	915	38
316	20241211	144700	39544360	915	915	915	915	0
317	20241211	144600	39544360	915	915	915	915	390
318	20241211	144500	39187510	916	916	916	916	0
319	20241211	144400	39187510	916	916	916	916	549
320	20241211	144300	38684626	915	915	915	915	1
321	20241211	144200	38683711	916	916	916	916	0
322	20241211	144100	38683711	916	916	916	916	0
323	20241211	144000	38683711	916	916	916	916	1
324	20241211	143900	38682795	915	915	915	915	0
325	20241211	143800	38682795	915	915	915	915	0
326	20241211	143700	38682795	915	915	915	915	0
327	20241211	143600	38682795	915	915	915	915	0
328	20241211	143500	38682795	915	915	915	915	0
329	20241211	143400	38682795	915	915	915	915	0
330	20241211	143300	38682795	915	915	915	915	150
331	20241211	143200	38545545	914	914	914	914	0
332	20241211	143100	38545545	914	914	914	914	0
333	20241211	143000	38545545	914	914	914	914	0
334	20241211	142900	38545545	914	914	914	914	0
335	20241211	142800	38545545	914	914	914	914	0
336	20241211	142700	38545545	914	914	914	914	0
337	20241211	142600	38545545	914	914	914	914	0
338	20241211	142500	38545545	914	914	914	914	0
339	20241211	142400	38545545	914	914	914	914	0
340	20241211	142300	38545545	914	914	914	914	165
341	20241211	142200	38394735	917	917	917	917	0
342	20241211	142100	38394735	917	916	917	916	1229
343	20241211	142000	37268541	914	914	914	914	0
344	20241211	141900	37268541	914	914	914	914	1
345	20241211	141800	37267627	915	915	915	915	0
346	20241211	141700	37267627	915	914	915	914	823
347	20241211	141600	36515082	913	913	913	913	8
348	20241211	141500	36507778	913	913	913	913	0
349	20241211	141400	36507778	913	913	913	913	0
350	20241211	141300	36507778	913	913	913	913	0
351	20241211	141200	36507778	913	913	913	913	1
352	20241211	141100	36506865	913	913	913	913	0
353	20241211	141000	36506865	913	913	913	913	0
354	20241211	140900	36506865	913	913	913	913	0
355	20241211	140800	36506865	913	913	913	913	0
356	20241211	140700	36506865	913	913	913	913	1
357	20241211	140600	36505952	908	908	908	908	0
358	20241211	140500	36505952	908	908	908	908	0
359	20241211	140400	36505952	908	908	908	908	0
360	20241211	140300	36505952	908	908	908	908	0
361	20241211	140200	36505952	908	908	908	908	0
362	20241211	140100	36505952	908	908	908	908	0
363	20241211	140000	36505952	908	908	908	908	1
364	20241211	135900	36505044	909	909	909	909	0
365	20241211	135800	36505044	909	909	909	909	0
366	20241211	135700	36505044	909	909	909	909	0
367	20241211	135600	36505044	909	909	909	909	0
368	20241211	135500	36505044	909	909	909	909	0
369	20241211	135400	36505044	909	909	909	909	0
370	20241211	135300	36505044	909	909	909	909	0
371	20241211	135200	36505044	909	909	909	909	0
372	20241211	135100	36505044	909	909	909	909	0
373	20241211	135000	36505044	909	909	909	909	0
374	20241211	134900	36505044	909	909	909	909	0
375	20241211	134800	36505044	909	909	909	909	0
376	20241211	134700	36505044	909	909	909	909	0
377	20241211	134600	36505044	909	909	909	909	0
378	20241211	134500	36505044	909	909	909	909	895
379	20241211	134400	35691489	909	909	909	909	0
380	20241211	134300	35691489	909	909	909	909	0
381	20241211	134200	35691489	909	909	909	909	0
382	20241211	134100	35691489	909	909	909	909	0
383	20241211	134000	35691489	909	909	909	909	0
384	20241211	133900	35691489	909	909	909	909	0
385	20241211	133800	35691489	909	909	909	909	0
386	20241211	133700	35691489	909	909	909	909	0
387	20241211	133600	35691489	909	909	909	909	0
388	20241211	133500	35691489	909	909	909	909	0
389	20241211	133400	35691489	909	909	909	909	0
390	20241211	133300	35691489	909	909	909	909	0
391	20241211	133200	35691489	909	909	909	909	0
392	20241211	133100	35691489	909	909	909	909	0
393	20241211	133000	35691489	909	909	909	909	0
394	20241211	132900	35691489	909	909	909	909	0
395	20241211	132800	35691489	909	909	909	909	0
396	20241211	132700	35691489	909	909	909	909	228
397	20241211	132600	35484237	915	915	915	915	0
398	20241211	132500	35484237	915	915	915	915	0
399	20241211	132400	35484237	915	915	915	915	200
400	20241211	132300	35301237	916	916	916	916	0
401	20241211	132200	35301237	916	916	916	916	0
402	20241211	132100	35301237	916	916	916	916	0
403	20241211	132000	35301237	916	916	916	916	0
404	20241211	131900	35301237	916	916	916	916	0
405	20241211	131800	35301237	916	916	916	916	0
406	20241211	131700	35301237	916	916	916	916	100
407	20241211	131600	35209637	916	916	916	916	1
408	20241211	131500	35208721	915	915	915	915	0
409	20241211	131400	35208721	915	915	915	915	0
410	20241211	131300	35208721	915	915	915	915	30
411	20241211	131200	35181271	915	915	915	915	30
412	20241211	131100	35153821	908	908	908	908	0
413	20241211	131000	35153821	908	908	908	908	0
414	20241211	130900	35153821	908	908	908	908	150
415	20241211	130800	35017621	915	915	915	915	0
416	20241211	130700	35017621	915	915	915	915	0
417	20241211	130600	35017621	915	915	915	915	0
418	20241211	130500	35017621	915	915	915	915	0
419	20241211	130400	35017621	915	915	915	915	0
420	20241211	130300	35017621	915	914	915	914	621
421	20241211	130200	34449827	914	914	914	914	0
422	20241211	130100	34449827	914	914	914	914	0
423	20241211	130000	34449827	914	914	914	914	656
424	20241211	125900	33850243	914	914	914	914	0
425	20241211	125800	33850243	914	914	914	914	0
426	20241211	125700	33850243	914	914	914	914	1094
427	20241211	125600	32850327	914	914	914	914	0
428	20241211	125500	32850327	914	914	914	914	0
429	20241211	125400	32850327	914	914	914	914	0
430	20241211	125300	32850327	914	914	914	914	0
431	20241211	125200	32850327	914	914	914	914	0
432	20241211	125100	32850327	914	914	914	914	0
433	20241211	125000	32850327	914	914	914	914	0
434	20241211	124900	32850327	914	914	914	914	0
435	20241211	124800	32850327	914	914	914	914	0
436	20241211	124700	32850327	914	914	914	914	0
437	20241211	124600	32850327	914	914	914	914	0
438	20241211	124500	32850327	914	914	914	914	0
439	20241211	124400	32850327	914	914	914	914	0
440	20241211	124300	32850327	914	914	914	914	0
441	20241211	124200	32850327	914	914	914	914	0
442	20241211	124100	32850327	914	914	914	914	0
443	20241211	124000	32850327	914	914	914	914	0
444	20241211	123900	32850327	914	914	914	914	0
445	20241211	123800	32850327	914	914	914	914	0
446	20241211	123700	32850327	914	914	914	914	0
447	20241211	123600	32850327	914	914	914	914	0
448	20241211	123500	32850327	914	914	914	914	0
449	20241211	123400	32850327	914	914	914	914	0
450	20241211	123300	32850327	914	914	914	914	0
451	20241211	123200	32850327	914	914	914	914	0
452	20241211	123100	32850327	914	914	914	914	0
453	20241211	123000	32850327	914	914	914	914	39
454	20241211	122900	32814681	914	914	914	914	0
455	20241211	122800	32814681	914	914	914	914	0
456	20241211	122700	32814681	914	914	914	914	0
457	20241211	122600	32814681	914	914	914	914	0
458	20241211	122500	32814681	914	914	914	914	0
459	20241211	122400	32814681	914	914	914	914	0
460	20241211	122300	32814681	914	914	914	914	0
461	20241211	122200	32814681	914	914	914	914	0
462	20241211	122100	32814681	914	914	914	914	0
463	20241211	122000	32814681	914	914	914	914	10
464	20241211	121900	32805541	914	914	914	914	0
465	20241211	121800	32805541	914	914	914	914	0
466	20241211	121700	32805541	914	914	914	914	0
467	20241211	121600	32805541	914	914	914	914	0
468	20241211	121500	32805541	914	914	914	914	0
469	20241211	121400	32805541	914	914	914	914	0
470	20241211	121300	32805541	914	914	914	914	0
471	20241211	121200	32805541	914	914	914	914	0
472	20241211	121100	32805541	914	908	914	908	10
473	20241211	121000	32796455	914	914	914	914	0
474	20241211	120900	32796455	914	914	914	914	0
475	20241211	120800	32796455	914	914	914	914	0
476	20241211	120700	32796455	914	914	914	914	0
477	20241211	120600	32796455	914	914	914	914	0
478	20241211	120500	32796455	914	914	914	914	0
479	20241211	120400	32796455	914	914	914	914	0
480	20241211	120300	32796455	914	914	914	914	0
481	20241211	120200	32796455	914	914	914	914	0
482	20241211	120100	32796455	914	914	914	914	0
483	20241211	120000	32796455	914	914	914	914	0
484	20241211	115900	32796455	914	914	914	914	0
485	20241211	115800	32796455	914	914	914	914	0
486	20241211	115700	32796455	914	914	914	914	0
487	20241211	115600	32796455	914	914	914	914	0
488	20241211	115500	32796455	914	914	914	914	0
489	20241211	115400	32796455	914	914	914	914	0
490	20241211	115300	32796455	914	914	914	914	0
491	20241211	115200	32796455	914	914	914	914	0
492	20241211	115100	32796455	914	914	914	914	0
493	20241211	115000	32796455	914	914	914	914	0
494	20241211	114900	32796455	914	914	914	914	0
495	20241211	114800	32796455	914	914	914	914	0
496	20241211	114700	32796455	914	914	914	914	3
497	20241211	114600	32793713	914	914	914	914	0
498	20241211	114500	32793713	914	914	914	914	0
499	20241211	114400	32793713	914	914	914	914	0
500	20241211	114300	32793713	914	914	914	914	0
501	20241211	114200	32793713	914	914	914	914	0
502	20241211	114100	32793713	914	914	914	914	0
503	20241211	114000	32793713	914	914	914	914	0
504	20241211	113900	32793713	914	914	914	914	0
505	20241211	113800	32793713	914	914	914	914	0
506	20241211	113700	32793713	914	914	914	914	0
507	20241211	113600	32793713	914	914	914	914	0
508	20241211	113500	32793713	914	914	914	914	0
509	20241211	113400	32793713	914	914	914	914	0
510	20241211	113300	32793713	914	914	914	914	0
511	20241211	113200	32793713	914	914	914	914	0
512	20241211	113100	32793713	914	914	914	914	10
513	20241211	113000	32784573	914	914	914	914	0
514	20241211	112900	32784573	914	914	914	914	1
515	20241211	112800	32783659	913	913	913	913	0
516	20241211	112700	32783659	913	913	913	913	0
517	20241211	112600	32783659	913	913	913	913	0
518	20241211	112500	32783659	913	913	913	913	0
519	20241211	112400	32783659	913	913	913	913	83
520	20241211	112300	32707880	913	913	913	913	20
521	20241211	112200	32689620	913	913	913	913	0
522	20241211	112100	32689620	913	913	913	913	0
523	20241211	112000	32689620	913	913	913	913	0
524	20241211	111900	32689620	913	913	913	913	0
525	20241211	111800	32689620	913	913	913	913	0
526	20241211	111700	32689620	913	913	913	913	0
527	20241211	111600	32689620	913	913	913	913	1
528	20241211	111500	32688707	910	910	910	910	0
529	20241211	111400	32688707	910	910	910	910	0
530	20241211	111300	32688707	910	910	910	910	691
531	20241211	111200	32059897	914	914	914	914	0
532	20241211	111100	32059897	914	914	914	914	0
533	20241211	111000	32059897	914	914	914	914	0
534	20241211	110900	32059897	914	914	914	914	0
535	20241211	110800	32059897	914	914	914	914	0
536	20241211	110700	32059897	914	914	914	914	0
537	20241211	110600	32059897	914	914	914	914	0
538	20241211	110500	32059897	914	914	914	914	0
539	20241211	110400	32059897	914	914	914	914	0
540	20241211	110300	32059897	914	914	914	914	0
541	20241211	110200	32059897	914	914	914	914	0
542	20241211	110100	32059897	914	914	914	914	0
543	20241211	110000	32059897	914	914	914	914	0
544	20241211	105900	32059897	914	914	914	914	0
545	20241211	105800	32059897	914	914	914	914	273
546	20241211	105700	31810375	914	914	914	914	1000
547	20241211	105600	30896375	914	914	914	914	2000
548	20241211	105500	29068375	914	914	914	914	0
549	20241211	105400	29068375	914	914	914	914	50
550	20241211	105300	29022675	913	913	913	913	140
551	20241211	105200	28894855	912	912	912	912	1
552	20241211	105100	28893943	912	912	912	912	0
553	20241211	105000	28893943	912	912	912	912	0
554	20241211	104900	28893943	912	912	912	912	2000
555	20241211	104800	27069943	912	912	912	912	0
556	20241211	104700	27069943	912	912	912	912	129
557	20241211	104600	26952295	912	912	912	912	0
558	20241211	104500	26952295	912	912	912	912	0
559	20241211	104400	26952295	912	912	912	912	1
560	20241211	104300	26951383	911	911	911	911	0
561	20241211	104200	26951383	911	911	911	911	0
562	20241211	104100	26951383	911	911	911	911	0
563	20241211	104000	26951383	911	911	911	911	406
564	20241211	103900	26581517	911	911	911	911	102
565	20241211	103800	26488595	911	911	911	911	0
566	20241211	103700	26488595	911	911	911	911	0
567	20241211	103600	26488595	911	911	911	911	0
568	20241211	103500	26488595	911	911	911	911	1000
569	20241211	103400	25577595	911	911	911	911	0
570	20241211	103300	25577595	911	911	911	911	0
571	20241211	103200	25577595	911	911	911	911	0
572	20241211	103100	25577595	911	911	911	911	294
573	20241211	103000	25309761	911	911	911	911	0
574	20241211	102900	25309761	911	910	911	910	1706
575	20241211	102800	23756642	908	908	908	908	0
576	20241211	102700	23756642	908	908	908	908	0
577	20241211	102600	23756642	908	908	908	908	87
578	20241211	102500	23677646	908	908	908	908	200
579	20241211	102400	23496046	908	908	908	908	0
580	20241211	102300	23496046	908	908	908	908	0
581	20241211	102200	23496046	908	908	908	908	0
582	20241211	102100	23496046	908	908	908	908	0
583	20241211	102000	23496046	908	908	908	908	0
584	20241211	101900	23496046	908	908	908	908	0
585	20241211	101800	23496046	908	908	908	908	0
586	20241211	101700	23496046	908	908	908	908	0
587	20241211	101600	23496046	908	908	908	908	0
588	20241211	101500	23496046	908	908	908	908	0
589	20241211	101400	23496046	908	908	908	908	0
590	20241211	101300	23496046	908	908	908	908	2
591	20241211	101200	23494230	897	897	897	897	0
592	20241211	101100	23494230	897	902	902	897	698
593	20241211	101000	22867218	910	910	910	910	0
594	20241211	100900	22867218	910	910	910	910	0
595	20241211	100800	22867218	910	910	910	910	0
596	20241211	100700	22867218	910	910	910	910	5
597	20241211	100600	22862668	901	909	909	901	16
598	20241211	100500	22848132	910	910	910	910	6
599	20241211	100400	22842672	910	910	910	910	0
600	20241211	100300	22842672	910	910	910	910	0
601	20241211	100200	22842672	910	910	910	910	0
602	20241211	100100	22842672	910	910	910	910	1
603	20241211	100000	22841762	909	909	909	909	95
604	20241211	095900	22755407	909	909	909	909	0
605	20241211	095800	22755407	909	901	909	901	510
606	20241211	095700	22295817	910	910	910	910	0
607	20241211	095600	22295817	910	910	910	910	0
608	20241211	095500	22295817	910	908	910	908	42
609	20241211	095400	22257679	910	909	910	909	3
610	20241211	095300	22254951	899	899	899	899	0
611	20241211	095200	22254951	899	899	899	899	0
612	20241211	095100	22254951	899	899	899	899	0
613	20241211	095000	22254951	899	899	899	899	0
614	20241211	094900	22254951	899	899	899	899	0
615	20241211	094800	22254951	899	910	910	899	402
616	20241211	094700	21889153	910	910	910	910	1500
617	20241211	094600	20524153	910	908	910	908	1000
618	20241211	094500	19615284	900	900	900	900	0
619	20241211	094400	19615284	900	900	900	900	109
620	20241211	094300	19517184	909	909	909	909	1
621	20241211	094200	19516275	909	909	909	909	1
622	20241211	094100	19515366	910	910	910	910	0
623	20241211	094000	19515366	910	910	910	910	0
624	20241211	093900	19515366	910	910	910	910	0
625	20241211	093800	19515366	910	910	910	910	0
626	20241211	093700	19515366	910	907	910	907	12
627	20241211	093600	19504474	907	900	907	900	1442
628	20241211	093500	18206619	900	900	900	900	423
629	20241211	093400	17825919	900	900	900	900	0
630	20241211	093300	17825919	900	900	900	900	400
631	20241211	093200	17465919	900	898	900	892	6643
632	20241211	093100	11494329	892	892	892	892	0
633	20241211	093000	11494329	892	892	892	892	0
634	20241211	092900	11494329	892	890	892	890	12
635	20241211	092800	11483629	886	886	886	886	0
636	20241211	092700	11483629	886	886	886	886	0
637	20241211	092600	11483629	886	886	886	886	0
638	20241211	092500	11483629	886	886	886	886	0
639	20241211	092400	11483629	886	886	886	886	0
640	20241211	092300	11483629	886	886	886	886	0
641	20241211	092200	11483629	886	886	886	886	49
642	20241211	092100	11440215	886	886	886	886	0
643	20241211	092000	11440215	886	886	886	886	0
644	20241211	091900	11440215	886	886	886	886	0
645	20241211	091800	11440215	886	886	886	886	6490
646	20241211	091700	5690075	900	900	900	900	0
647	20241211	091600	5690075	900	900	900	900	0
648	20241211	091500	5690075	900	899	900	899	556
649	20241211	091400	5189820	900	900	900	900	0
650	20241211	091300	5189820	900	900	900	900	0
651	20241211	091200	5189820	900	900	900	900	0
652	20241211	091100	5189820	900	900	900	900	0
653	20241211	091000	5189820	900	898	900	898	500
654	20241211	090900	4740622	898	895	898	895	891
655	20241211	090800	3942173	896	896	896	896	0
656	20241211	090700	3942173	896	896	896	896	0
657	20241211	090600	3942173	896	896	896	896	0
658	20241211	090500	3942173	896	896	896	896	0
659	20241211	090400	3942173	896	896	896	896	1001
660	20241211	090300	3045277	898	898	898	898	0
661	20241211	090200	3045277	898	898	898	898	0
662	20241211	090100	3045277	898	897	898	897	1660
663	20241211	090000	1554750	866	879	879	866	1770