KissMeData/074430/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195200	307134825	929	929	929	929	5614
3	20241211	195100	307134825	929	929	929	929	0
4	20241211	195000	307134825	929	929	929	929	0
5	20241211	194900	307134825	929	929	929	929	0
6	20241211	194800	307134825	929	929	929	929	0
7	20241211	194700	307134825	929	929	929	929	0
8	20241211	194600	307134825	929	929	929	929	0
9	20241211	194500	307134825	929	929	929	929	0
10	20241211	194400	307134825	929	929	929	929	0
11	20241211	194300	307134825	929	929	929	929	0
12	20241211	194200	307134825	929	929	929	929	0
13	20241211	194100	307134825	929	929	929	929	0
14	20241211	194000	307134825	929	929	929	929	0
15	20241211	193900	307134825	929	929	929	929	0
16	20241211	193800	307134825	929	929	929	929	0
17	20241211	193700	307134825	929	929	929	929	0
18	20241211	193600	307134825	929	929	929	929	0
19	20241211	193500	307134825	929	929	929	929	0
20	20241211	193400	307134825	929	929	929	929	0
21	20241211	193300	307134825	929	929	929	929	0
22	20241211	193200	307134825	929	929	929	929	0
23	20241211	193100	307134825	929	929	929	929	0
24	20241211	193000	307134825	929	929	929	929	0
25	20241211	192900	307134825	929	929	929	929	0
26	20241211	192800	307134825	929	929	929	929	0
27	20241211	192700	307134825	929	929	929	929	0
28	20241211	192600	307134825	929	929	929	929	0
29	20241211	192500	307134825	929	929	929	929	0
30	20241211	192400	307134825	929	929	929	929	0
31	20241211	192300	307134825	929	929	929	929	0
32	20241211	192200	307134825	929	929	929	929	5614
33	20241211	192100	307134825	929	929	929	929	0
34	20241211	192000	307134825	929	929	929	929	0
35	20241211	191900	307134825	929	929	929	929	0
36	20241211	191800	307134825	929	929	929	929	0
37	20241211	191700	307134825	929	929	929	929	0
38	20241211	191600	307134825	929	929	929	929	0
39	20241211	191500	307134825	929	929	929	929	0
40	20241211	191400	307134825	929	929	929	929	0
41	20241211	191300	307134825	929	929	929	929	0
42	20241211	191200	307134825	929	929	929	929	0
43	20241211	191100	307134825	929	929	929	929	0
44	20241211	191000	307134825	929	929	929	929	0
45	20241211	190900	307134825	929	929	929	929	0
46	20241211	190800	307134825	929	929	929	929	0
47	20241211	190700	307134825	929	929	929	929	0
48	20241211	190600	307134825	929	929	929	929	0
49	20241211	190500	307134825	929	929	929	929	0
50	20241211	190400	307134825	929	929	929	929	0
51	20241211	190300	307134825	929	929	929	929	0
52	20241211	190200	307134825	929	929	929	929	0
53	20241211	190100	307134825	929	929	929	929	0
54	20241211	190000	307134825	929	929	929	929	0
55	20241211	185900	307134825	929	929	929	929	0
56	20241211	185800	307134825	929	929	929	929	0
57	20241211	185700	307134825	929	929	929	929	0
58	20241211	185600	307134825	929	929	929	929	0
59	20241211	185500	307134825	929	929	929	929	0
60	20241211	185400	307134825	929	929	929	929	0
61	20241211	185300	307134825	929	929	929	929	0
62	20241211	185200	307134825	929	929	929	929	5614
63	20241211	185100	307134825	929	929	929	929	0
64	20241211	185000	307134825	929	929	929	929	0
65	20241211	184900	307134825	929	929	929	929	0
66	20241211	184800	307134825	929	929	929	929	0
67	20241211	184700	307134825	929	929	929	929	0
68	20241211	184600	307134825	929	929	929	929	0
69	20241211	184500	307134825	929	929	929	929	0
70	20241211	184400	307134825	929	929	929	929	0
71	20241211	184300	307134825	929	929	929	929	0
72	20241211	184200	307134825	929	929	929	929	0
73	20241211	184100	307134825	929	929	929	929	0
74	20241211	184000	307134825	929	929	929	929	0
75	20241211	183900	307134825	929	929	929	929	0
76	20241211	183800	307134825	929	929	929	929	0
77	20241211	183700	307134825	929	929	929	929	0
78	20241211	183600	307134825	929	929	929	929	0
79	20241211	183500	307134825	929	929	929	929	0
80	20241211	183400	307134825	929	929	929	929	0
81	20241211	183300	307134825	929	929	929	929	0
82	20241211	183200	307134825	929	929	929	929	0
83	20241211	183100	307134825	929	929	929	929	0
84	20241211	183000	307134825	929	929	929	929	0
85	20241211	182900	307134825	929	929	929	929	0
86	20241211	182800	307134825	929	929	929	929	0
87	20241211	182700	307134825	929	929	929	929	0
88	20241211	182600	307134825	929	929	929	929	0
89	20241211	182500	307134825	929	929	929	929	0
90	20241211	182400	307134825	929	929	929	929	0
91	20241211	182300	307134825	929	929	929	929	0
92	20241211	182200	307134825	929	929	929	929	5614
93	20241211	182100	307134825	929	929	929	929	0
94	20241211	182000	307134825	929	929	929	929	0
95	20241211	181900	307134825	929	929	929	929	0
96	20241211	181800	307134825	929	929	929	929	0
97	20241211	181700	307134825	929	929	929	929	0
98	20241211	181600	307134825	929	929	929	929	0
99	20241211	181500	307134825	929	929	929	929	0
100	20241211	181400	307134825	929	929	929	929	0
101	20241211	181300	307134825	929	929	929	929	0
102	20241211	181200	307134825	929	929	929	929	0
103	20241211	181100	307134825	929	929	929	929	0
104	20241211	181000	307134825	929	929	929	929	0
105	20241211	180900	307134825	929	929	929	929	0
106	20241211	180800	307134825	929	929	929	929	0
107	20241211	180700	307134825	929	929	929	929	0
108	20241211	180600	307134825	929	929	929	929	0
109	20241211	180500	307134825	929	929	929	929	0
110	20241211	180400	307134825	929	929	929	929	0
111	20241211	180300	307134825	929	929	929	929	0
112	20241211	180200	307134825	929	929	929	929	0
113	20241211	180100	307134825	929	929	929	929	0
114	20241211	180000	307134825	929	929	929	929	0
115	20241211	175900	307134825	929	929	929	929	0
116	20241211	175800	307134825	929	929	929	929	0
117	20241211	175700	307134825	929	929	929	929	0
118	20241211	175600	307134825	929	929	929	929	0
119	20241211	175500	307134825	929	929	929	929	0
120	20241211	175400	307134825	929	929	929	929	0
121	20241211	175300	307134825	929	929	929	929	0
122	20241211	175200	307134825	929	929	929	929	5614
123	20241211	175100	307134825	929	929	929	929	0
124	20241211	175000	307134825	929	929	929	929	0
125	20241211	174900	307134825	929	929	929	929	0
126	20241211	174800	307134825	929	929	929	929	0
127	20241211	174700	307134825	929	929	929	929	0
128	20241211	174600	307134825	929	929	929	929	0
129	20241211	174500	307134825	929	929	929	929	0
130	20241211	174400	307134825	929	929	929	929	0
131	20241211	174300	307134825	929	929	929	929	0
132	20241211	174200	307134825	929	929	929	929	0
133	20241211	174100	307134825	929	929	929	929	0
134	20241211	174000	307134825	929	929	929	929	0
135	20241211	173900	307134825	929	929	929	929	0
136	20241211	173800	307134825	929	929	929	929	0
137	20241211	173700	307134825	929	929	929	929	0
138	20241211	173600	307134825	929	929	929	929	0
139	20241211	173500	307134825	929	929	929	929	0
140	20241211	173400	307134825	929	929	929	929	0
141	20241211	173300	307134825	929	929	929	929	0
142	20241211	173200	307134825	929	929	929	929	0
143	20241211	173100	307134825	929	929	929	929	0
144	20241211	173000	307134825	929	929	929	929	0
145	20241211	172900	307134825	929	929	929	929	0
146	20241211	172800	307134825	929	929	929	929	0
147	20241211	172700	307134825	929	929	929	929	0
148	20241211	172600	307134825	929	929	929	929	0
149	20241211	172500	307134825	929	929	929	929	0
150	20241211	172400	307134825	929	929	929	929	0
151	20241211	172300	307134825	929	929	929	929	0
152	20241211	172200	307134825	929	929	929	929	5614
153	20241211	172100	307134825	929	929	929	929	0
154	20241211	172000	307134825	929	929	929	929	0
155	20241211	171900	307134825	929	929	929	929	0
156	20241211	171800	307134825	929	929	929	929	0
157	20241211	171700	307134825	929	929	929	929	0
158	20241211	171600	307134825	929	929	929	929	0
159	20241211	171500	307134825	929	929	929	929	0
160	20241211	171400	307134825	929	929	929	929	0
161	20241211	171300	307134825	929	929	929	929	0
162	20241211	171200	307134825	929	929	929	929	0
163	20241211	171100	307134825	929	929	929	929	0
164	20241211	171000	307134825	929	929	929	929	0
165	20241211	170900	307134825	929	929	929	929	0
166	20241211	170800	307134825	929	929	929	929	0
167	20241211	170700	307134825	929	929	929	929	0
168	20241211	170600	307134825	929	929	929	929	0
169	20241211	170500	307134825	929	929	929	929	0
170	20241211	170400	307134825	929	929	929	929	0
171	20241211	170300	307134825	929	929	929	929	0
172	20241211	170200	307134825	929	929	929	929	0
173	20241211	170100	307134825	929	929	929	929	0
174	20241211	170000	307134825	929	929	929	929	0
175	20241211	165900	307134825	929	929	929	929	0
176	20241211	165800	307134825	929	929	929	929	0
177	20241211	165700	307134825	929	929	929	929	0
178	20241211	165600	307134825	929	929	929	929	0
179	20241211	165500	307134825	929	929	929	929	0
180	20241211	165400	307134825	929	929	929	929	0
181	20241211	165300	307134825	929	929	929	929	0
182	20241211	165200	307134825	929	929	929	929	5614
183	20241211	165100	307134825	929	929	929	929	0
184	20241211	165000	307134825	929	929	929	929	0
185	20241211	164900	307134825	929	929	929	929	0
186	20241211	164800	307134825	929	929	929	929	0
187	20241211	164700	307134825	929	929	929	929	0
188	20241211	164600	307134825	929	929	929	929	0
189	20241211	164500	307134825	929	929	929	929	0
190	20241211	164400	307134825	929	929	929	929	0
191	20241211	164300	307134825	929	929	929	929	0
192	20241211	164200	307134825	929	929	929	929	0
193	20241211	164100	307134825	929	929	929	929	0
194	20241211	164000	307134825	929	929	929	929	0
195	20241211	163900	307134825	929	929	929	929	0
196	20241211	163800	307134825	929	929	929	929	0
197	20241211	163700	307134825	929	929	929	929	0
198	20241211	163600	307134825	929	929	929	929	0
199	20241211	163500	307134825	929	929	929	929	0
200	20241211	163400	307134825	929	929	929	929	0
201	20241211	163300	307134825	929	929	929	929	0
202	20241211	163200	307134825	929	929	929	929	0
203	20241211	163100	307134825	929	929	929	929	0
204	20241211	163000	307134825	929	929	929	929	0
205	20241211	162900	307134825	929	929	929	929	0
206	20241211	162800	307134825	929	929	929	929	0
207	20241211	162700	307134825	929	929	929	929	0
208	20241211	162600	307134825	929	929	929	929	0
209	20241211	162500	307134825	929	929	929	929	0
210	20241211	162400	307134825	929	929	929	929	0
211	20241211	162300	307134825	929	929	929	929	0
212	20241211	162200	307134825	929	929	929	929	5614
213	20241211	162100	307134825	929	929	929	929	0
214	20241211	162000	307134825	929	929	929	929	0
215	20241211	161900	307134825	929	929	929	929	0
216	20241211	161800	307134825	929	929	929	929	0
217	20241211	161700	307134825	929	929	929	929	0
218	20241211	161600	307134825	929	929	929	929	0
219	20241211	161500	307134825	929	929	929	929	0
220	20241211	161400	307134825	929	929	929	929	0
221	20241211	161300	307134825	929	929	929	929	0
222	20241211	161200	307134825	929	929	929	929	0
223	20241211	161100	307134825	929	929	929	929	0
224	20241211	161000	307134825	929	929	929	929	0
225	20241211	160900	307134825	929	929	929	929	0
226	20241211	160800	307134825	929	929	929	929	0
227	20241211	160700	307134825	929	929	929	929	0
228	20241211	160600	307134825	929	929	929	929	0
229	20241211	160500	307134825	929	929	929	929	0
230	20241211	160400	307134825	929	929	929	929	0
231	20241211	160300	307134825	929	929	929	929	0
232	20241211	160200	307134825	929	929	929	929	0
233	20241211	160100	307134825	929	929	929	929	0
234	20241211	160000	307134825	929	929	929	929	0
235	20241211	155900	307134825	929	929	929	929	0
236	20241211	155800	307134825	929	929	929	929	0
237	20241211	155700	307134825	929	929	929	929	0
238	20241211	155600	307134825	929	929	929	929	0
239	20241211	155500	307134825	929	929	929	929	0
240	20241211	155400	307134825	929	929	929	929	0
241	20241211	155300	307134825	929	929	929	929	0
242	20241211	155200	307134825	929	929	929	929	5614
243	20241211	155100	307134825	929	929	929	929	0
244	20241211	155000	307134825	929	929	929	929	0
245	20241211	154900	307134825	929	929	929	929	0
246	20241211	154800	307134825	929	929	929	929	0
247	20241211	154700	307134825	929	929	929	929	0
248	20241211	154600	307134825	929	929	929	929	0
249	20241211	154500	307134825	929	929	929	929	0
250	20241211	154400	307134825	929	929	929	929	0
251	20241211	154300	307134825	929	929	929	929	0
252	20241211	154200	307134825	929	929	929	929	0
253	20241211	154100	307134825	929	929	929	929	0
254	20241211	154000	307134825	929	929	929	929	0
255	20241211	153900	307134825	929	929	929	929	0
256	20241211	153800	307134825	929	929	929	929	0
257	20241211	153700	307134825	929	929	929	929	0
258	20241211	153600	307134825	929	929	929	929	0
259	20241211	153500	307134825	929	929	929	929	0
260	20241211	153400	307134825	929	929	929	929	0
261	20241211	153300	307134825	929	929	929	929	0
262	20241211	153200	307134825	929	929	929	929	0
263	20241211	153100	307134825	929	929	929	929	0
264	20241211	153000	307134825	929	929	929	929	5614
265	20241211	152900	301919419	935	935	935	935	0
266	20241211	152800	301919419	935	935	935	935	0
267	20241211	152700	301919419	935	935	935	935	0
268	20241211	152600	301919419	935	935	935	935	0
269	20241211	152500	301919419	935	935	935	935	0
270	20241211	152400	301919419	935	935	935	935	0
271	20241211	152300	301919419	935	935	935	935	0
272	20241211	152200	301919419	935	935	935	935	0
273	20241211	152100	301919419	935	935	935	935	0
274	20241211	152000	301919419	935	935	935	935	0
275	20241211	151900	301919419	935	925	935	925	1089
276	20241211	151800	300910622	931	931	931	931	0
277	20241211	151700	300910622	931	931	931	931	0
278	20241211	151600	300910622	931	931	931	931	0
279	20241211	151500	300910622	931	931	931	931	90
280	20241211	151400	300826832	924	924	924	924	0
281	20241211	151300	300826832	924	924	924	924	0
282	20241211	151200	300826832	924	924	924	924	0
283	20241211	151100	300826832	924	924	924	924	0
284	20241211	151000	300826832	924	924	924	924	13
285	20241211	150900	300814820	932	932	932	932	0
286	20241211	150800	300814820	932	932	932	932	764
287	20241211	150700	300102772	932	930	937	922	9251
288	20241211	150600	291559643	937	937	937	937	0
289	20241211	150500	291559643	937	937	937	937	2
290	20241211	150400	291557769	937	937	937	937	0
291	20241211	150300	291557769	937	937	937	937	0
292	20241211	150200	291557769	937	930	937	927	806
293	20241211	150100	290809404	935	935	935	935	194
294	20241211	150000	290628014	935	935	935	935	0
295	20241211	145900	290628014	935	935	935	935	0
296	20241211	145800	290628014	935	935	935	935	0
297	20241211	145700	290628014	935	935	935	935	0
298	20241211	145600	290628014	935	935	935	935	0
299	20241211	145500	290628014	935	935	935	935	0
300	20241211	145400	290628014	935	935	935	935	0
301	20241211	145300	290628014	935	935	935	935	0
302	20241211	145200	290628014	935	934	935	934	110
303	20241211	145100	290525252	927	927	927	927	0
304	20241211	145000	290525252	927	927	927	927	0
305	20241211	144900	290525252	927	927	927	927	0
306	20241211	144800	290525252	927	927	927	927	0
307	20241211	144700	290525252	927	927	927	927	0
308	20241211	144600	290525252	927	927	927	927	0
309	20241211	144500	290525252	927	927	927	927	0
310	20241211	144400	290525252	927	927	927	927	0
311	20241211	144300	290525252	927	927	927	927	0
312	20241211	144200	290525252	927	927	927	927	0
313	20241211	144100	290525252	927	927	927	927	0
314	20241211	144000	290525252	927	927	927	927	0
315	20241211	143900	290525252	927	927	927	927	4623
316	20241211	143800	286239731	927	927	927	927	0
317	20241211	143700	286239731	927	927	927	927	3423
318	20241211	143600	283066610	927	927	927	927	0
319	20241211	143500	283066610	927	927	927	927	0
320	20241211	143400	283066610	927	927	927	927	0
321	20241211	143300	283066610	927	925	927	925	3177
322	20241211	143200	280121575	927	927	927	927	211
323	20241211	143100	279925978	927	927	927	927	0
324	20241211	143000	279925978	927	927	927	927	3460
325	20241211	142900	276718558	927	927	927	927	0
326	20241211	142800	276718558	927	928	928	927	3361
327	20241211	142700	273599634	928	928	928	928	0
328	20241211	142600	273599634	928	928	928	928	0
329	20241211	142500	273599634	928	928	928	928	5
330	20241211	142400	273594994	927	927	927	927	0
331	20241211	142300	273594994	927	927	927	927	0
332	20241211	142200	273594994	927	927	927	927	0
333	20241211	142100	273594994	927	927	927	927	0
334	20241211	142000	273594994	927	927	927	927	3511
335	20241211	141900	270340297	927	927	927	927	0
336	20241211	141800	270340297	927	927	927	927	0
337	20241211	141700	270340297	927	927	927	927	0
338	20241211	141600	270340297	927	927	927	927	0
339	20241211	141500	270340297	927	927	927	927	0
340	20241211	141400	270340297	927	927	927	927	0
341	20241211	141300	270340297	927	927	927	927	0
342	20241211	141200	270340297	927	927	927	924	1013
343	20241211	141100	269403017	927	929	929	927	7
344	20241211	141000	269396526	931	931	931	931	0
345	20241211	140900	269396526	931	931	931	931	0
346	20241211	140800	269396526	931	931	931	931	5
347	20241211	140700	269391871	931	931	931	931	0
348	20241211	140600	269391871	931	933	933	930	223
349	20241211	140500	269184475	941	941	941	941	8
350	20241211	140400	269176947	942	942	942	942	0
351	20241211	140300	269176947	942	942	942	942	0
352	20241211	140200	269176947	942	942	942	942	210
353	20241211	140100	268979127	942	942	942	942	300
354	20241211	140000	268696527	942	933	942	933	699
355	20241211	135900	268044351	933	933	933	933	3
356	20241211	135800	268041552	943	943	943	943	0
357	20241211	135700	268041552	943	943	943	943	5
358	20241211	135600	268036837	943	943	943	943	15
359	20241211	135500	268022692	944	944	944	944	0
360	20241211	135400	268022692	944	944	944	944	1
361	20241211	135300	268021748	944	939	944	939	500
362	20241211	135200	267551681	938	937	938	937	2414
363	20241211	135100	265287354	931	931	938	931	139
364	20241211	135000	265157389	931	928	931	928	2838
365	20241211	134900	262520481	928	928	928	928	1077
366	20241211	134800	261521025	928	928	928	928	0
367	20241211	134700	261521025	928	926	928	926	4320
368	20241211	134600	257515283	927	927	927	927	0
369	20241211	134500	257515283	927	927	927	927	0
370	20241211	134400	257515283	927	927	927	927	0
371	20241211	134300	257515283	927	927	927	927	0
372	20241211	134200	257515283	927	927	927	927	0
373	20241211	134100	257515283	927	927	927	927	0
374	20241211	134000	257515283	927	927	927	927	0
375	20241211	133900	257515283	927	927	927	927	0
376	20241211	133800	257515283	927	927	927	927	0
377	20241211	133700	257515283	927	927	927	927	0
378	20241211	133600	257515283	927	926	927	926	200
379	20241211	133500	257330065	922	922	922	922	0
380	20241211	133400	257330065	922	922	922	922	0
381	20241211	133300	257330065	922	922	922	922	0
382	20241211	133200	257330065	922	922	922	922	0
383	20241211	133100	257330065	922	924	924	922	300
384	20241211	133000	257053412	925	925	925	925	582
385	20241211	132900	256515062	925	925	925	925	0
386	20241211	132800	256515062	925	925	925	925	20
387	20241211	132700	256496562	926	926	926	926	0
388	20241211	132600	256496562	926	925	926	925	3534
389	20241211	132500	253224083	925	925	925	925	976
390	20241211	132400	252321283	925	925	925	925	0
391	20241211	132300	252321283	925	925	925	925	0
392	20241211	132200	252321283	925	925	925	925	2167
393	20241211	132100	250316808	925	923	925	923	1786
394	20241211	132000	248668328	926	926	926	926	0
395	20241211	131900	248668328	926	926	926	926	0
396	20241211	131800	248668328	926	926	926	926	72
397	20241211	131700	248601656	926	926	926	926	0
398	20241211	131600	248601656	926	926	926	926	918
399	20241211	131500	247751588	925	925	925	925	11
400	20241211	131400	247741413	925	925	925	925	1013
401	20241211	131300	246804388	923	923	923	923	171
402	20241211	131200	246646555	923	923	923	923	0
403	20241211	131100	246646555	923	923	923	923	0
404	20241211	131000	246646555	923	923	923	923	0
405	20241211	130900	246646555	923	924	924	923	3051
406	20241211	130800	243830477	924	924	924	924	1180
407	20241211	130700	242740157	924	923	924	923	2062
408	20241211	130600	240835916	922	922	922	922	700
409	20241211	130500	240190516	922	922	922	922	0
410	20241211	130400	240190516	922	922	922	922	0
411	20241211	130300	240190516	922	921	922	921	1494
412	20241211	130200	238814039	921	921	921	921	0
413	20241211	130100	238814039	921	921	921	921	1000
414	20241211	130000	237893039	919	918	921	918	8515
415	20241211	125900	230064121	918	918	918	918	0
416	20241211	125800	230064121	918	918	918	918	1212
417	20241211	125700	228951505	917	917	917	917	0
418	20241211	125600	228951505	917	917	917	917	991
419	20241211	125500	228042758	917	917	917	917	0
420	20241211	125400	228042758	917	917	917	917	0
421	20241211	125300	228042758	917	917	917	917	0
422	20241211	125200	228042758	917	917	917	917	0
423	20241211	125100	228042758	917	916	917	916	3496
424	20241211	125000	224837060	916	916	916	916	0
425	20241211	124900	224837060	916	916	916	916	0
426	20241211	124800	224837060	916	916	916	916	1867
427	20241211	124700	223126888	916	916	916	916	3540
428	20241211	124600	219884248	916	915	916	915	3426
429	20241211	124500	216747113	915	915	915	915	0
430	20241211	124400	216747113	915	915	915	915	0
431	20241211	124300	216747113	915	915	915	915	0
432	20241211	124200	216747113	915	915	915	915	1505
433	20241211	124100	215370038	915	915	915	915	0
434	20241211	124000	215370038	915	915	915	915	0
435	20241211	123900	215370038	915	915	915	915	0
436	20241211	123800	215370038	915	915	915	915	100
437	20241211	123700	215278538	915	915	915	915	1988
438	20241211	123600	213459518	915	915	915	915	0
439	20241211	123500	213459518	915	915	915	915	1
440	20241211	123400	213458603	915	915	915	915	0
441	20241211	123300	213458603	915	915	915	915	0
442	20241211	123200	213458603	915	915	915	915	0
443	20241211	123100	213458603	915	915	915	915	0
444	20241211	123000	213458603	915	915	915	915	0
445	20241211	122900	213458603	915	915	915	915	8
446	20241211	122800	213451283	915	915	915	915	0
447	20241211	122700	213451283	915	915	915	915	0
448	20241211	122600	213451283	915	915	915	915	0
449	20241211	122500	213451283	915	915	915	915	0
450	20241211	122400	213451283	915	915	915	915	0
451	20241211	122300	213451283	915	915	915	915	4
452	20241211	122200	213447623	915	915	915	915	230
453	20241211	122100	213237173	915	915	915	915	0
454	20241211	122000	213237173	915	915	915	915	0
455	20241211	121900	213237173	915	915	915	915	0
456	20241211	121800	213237173	915	910	915	910	6327
457	20241211	121700	207452133	910	910	910	910	0
458	20241211	121600	207452133	910	910	910	910	828
459	20241211	121500	206698653	911	911	911	911	0
460	20241211	121400	206698653	911	911	911	911	0
461	20241211	121300	206698653	911	911	911	911	1290
462	20241211	121200	205523463	911	911	911	911	0
463	20241211	121100	205523463	911	911	911	911	100
464	20241211	121000	205432363	911	911	911	911	0
465	20241211	120900	205432363	911	913	913	911	1634
466	20241211	120800	203942639	914	914	914	914	0
467	20241211	120700	203942639	914	914	914	914	0
468	20241211	120600	203942639	914	914	914	914	0
469	20241211	120500	203942639	914	914	914	914	40
470	20241211	120400	203906079	914	914	914	914	1
471	20241211	120300	203905165	915	915	915	915	0
472	20241211	120200	203905165	915	915	915	915	1
473	20241211	120100	203904250	915	915	915	915	0
474	20241211	120000	203904250	915	915	915	915	0
475	20241211	115900	203904250	915	915	915	915	0
476	20241211	115800	203904250	915	915	915	915	10
477	20241211	115700	203895100	918	918	918	918	0
478	20241211	115600	203895100	918	918	918	918	0
479	20241211	115500	203895100	918	918	918	918	0
480	20241211	115400	203895100	918	918	918	918	0
481	20241211	115300	203895100	918	918	918	918	0
482	20241211	115200	203895100	918	918	918	918	0
483	20241211	115100	203895100	918	918	918	918	16
484	20241211	115000	203880412	919	919	919	919	0
485	20241211	114900	203880412	919	919	919	919	0
486	20241211	114800	203880412	919	919	919	919	0
487	20241211	114700	203880412	919	919	919	919	0
488	20241211	114600	203880412	919	919	919	919	0
489	20241211	114500	203880412	919	919	919	919	0
490	20241211	114400	203880412	919	919	919	919	0
491	20241211	114300	203880412	919	919	919	919	1
492	20241211	114200	203879493	913	913	913	913	2000
493	20241211	114100	202053493	919	919	919	919	0
494	20241211	114000	202053493	919	919	919	919	0
495	20241211	113900	202053493	919	919	919	919	0
496	20241211	113800	202053493	919	919	919	919	0
497	20241211	113700	202053493	919	919	919	919	0
498	20241211	113600	202053493	919	919	919	919	0
499	20241211	113500	202053493	919	919	919	919	0
500	20241211	113400	202053493	919	919	919	919	0
501	20241211	113300	202053493	919	919	919	919	0
502	20241211	113200	202053493	919	915	919	915	6854
503	20241211	113100	195762680	915	915	915	915	0
504	20241211	113000	195762680	915	915	915	915	0
505	20241211	112900	195762680	915	915	915	915	0
506	20241211	112800	195762680	915	915	915	915	17
507	20241211	112700	195747125	912	912	912	912	0
508	20241211	112600	195747125	912	912	912	912	0
509	20241211	112500	195747125	912	912	912	912	0
510	20241211	112400	195747125	912	912	912	912	0
511	20241211	112300	195747125	912	912	912	912	0
512	20241211	112200	195747125	912	912	912	912	0
513	20241211	112100	195747125	912	912	912	912	0
514	20241211	112000	195747125	912	913	913	912	344
515	20241211	111900	195433395	913	913	913	913	955
516	20241211	111800	194561480	918	918	918	918	0
517	20241211	111700	194561480	918	918	918	918	0
518	20241211	111600	194561480	918	918	918	918	1
519	20241211	111500	194560562	918	918	918	918	0
520	20241211	111400	194560562	918	918	918	918	0
521	20241211	111300	194560562	918	918	918	918	0
522	20241211	111200	194560562	918	918	918	918	0
523	20241211	111100	194560562	918	918	918	918	3
524	20241211	111000	194557808	914	915	915	914	989
525	20241211	110900	193652958	916	916	916	916	30
526	20241211	110800	193625478	918	918	918	918	0
527	20241211	110700	193625478	918	918	918	918	0
528	20241211	110600	193625478	918	918	918	918	0
529	20241211	110500	193625478	918	918	918	918	0
530	20241211	110400	193625478	918	918	918	918	1397
531	20241211	110300	192343032	915	915	915	915	0
532	20241211	110200	192343032	915	915	915	915	0
533	20241211	110100	192343032	915	915	915	915	0
534	20241211	110000	192343032	915	915	915	914	336
535	20241211	105900	192035853	915	915	915	915	1925
536	20241211	105800	190274478	918	918	918	918	0
537	20241211	105700	190274478	918	918	918	918	4
538	20241211	105600	190270806	919	919	919	919	0
539	20241211	105500	190270806	919	919	919	919	0
540	20241211	105400	190270806	919	919	919	919	0
541	20241211	105300	190270806	919	919	919	919	0
542	20241211	105200	190270806	919	919	919	919	0
543	20241211	105100	190270806	919	919	919	919	5
544	20241211	105000	190266211	920	920	920	920	0
545	20241211	104900	190266211	920	920	920	920	0
546	20241211	104800	190266211	920	920	920	920	0
547	20241211	104700	190266211	920	920	920	920	154
548	20241211	104600	190124531	920	920	920	920	0
549	20241211	104500	190124531	920	920	920	920	0
550	20241211	104400	190124531	920	920	920	920	0
551	20241211	104300	190124531	920	920	920	920	0
552	20241211	104200	190124531	920	920	920	920	0
553	20241211	104100	190124531	920	920	920	920	0
554	20241211	104000	190124531	920	920	920	920	0
555	20241211	103900	190124531	920	920	920	920	0
556	20241211	103800	190124531	920	920	920	920	3
557	20241211	103700	190121771	914	914	914	914	1000
558	20241211	103600	189207771	919	919	919	919	0
559	20241211	103500	189207771	919	919	919	919	0
560	20241211	103400	189207771	919	919	919	919	0
561	20241211	103300	189207771	919	919	919	919	0
562	20241211	103200	189207771	919	919	919	919	0
563	20241211	103100	189207771	919	919	919	919	0
564	20241211	103000	189207771	919	920	920	919	1104
565	20241211	102900	188193193	913	913	913	913	0
566	20241211	102800	188193193	913	917	917	913	208
567	20241211	102700	188003246	922	922	922	922	0
568	20241211	102600	188003246	922	920	922	917	5918
569	20241211	102500	182565611	920	920	920	920	397
570	20241211	102400	182200371	920	920	923	920	7002
571	20241211	102300	175758525	923	917	923	917	8685
572	20241211	102200	167794374	924	918	924	918	108
573	20241211	102100	167695212	926	926	926	926	0
574	20241211	102000	167695212	926	917	926	917	271
575	20241211	101900	167445268	927	920	927	916	5323
576	20241211	101800	162548174	919	913	919	913	10182
577	20241211	101700	153227824	913	911	913	911	2409
578	20241211	101600	151030380	911	911	911	911	0
579	20241211	101500	151030380	911	911	911	911	100
580	20241211	101400	150939280	911	911	911	911	301
581	20241211	101300	150665069	911	911	911	911	0
582	20241211	101200	150665069	911	911	911	911	0
583	20241211	101100	150665069	911	911	912	911	2082
584	20241211	101000	148766785	911	911	911	911	398
585	20241211	100900	148404207	911	911	911	911	402
586	20241211	100800	148037985	911	911	911	911	17
587	20241211	100700	148022498	911	911	911	911	0
588	20241211	100600	148022498	911	911	911	911	300
589	20241211	100500	147749198	911	911	911	911	60
590	20241211	100400	147694538	911	907	911	907	2619
591	20241211	100300	145319089	907	911	911	907	2452
592	20241211	100200	143092849	911	911	911	911	0
593	20241211	100100	143092849	911	911	911	911	0
594	20241211	100000	143092849	911	911	911	911	0
595	20241211	095900	143092849	911	911	911	911	0
596	20241211	095800	143092849	911	911	911	911	0
597	20241211	095700	143092849	911	911	911	911	0
598	20241211	095600	143092849	911	911	911	911	1
599	20241211	095500	143091938	912	912	912	912	0
600	20241211	095400	143091938	912	912	912	912	0
601	20241211	095300	143091938	912	912	912	912	0
602	20241211	095200	143091938	912	912	912	912	10
603	20241211	095100	143082818	912	912	912	912	7
604	20241211	095000	143076434	912	911	912	911	4
605	20241211	094900	143072788	911	911	911	911	0
606	20241211	094800	143072788	911	911	911	911	95
607	20241211	094700	142986243	911	911	911	911	3
608	20241211	094600	142983510	912	912	912	912	0
609	20241211	094500	142983510	912	912	912	912	0
610	20241211	094400	142983510	912	912	912	912	3
611	20241211	094300	142980774	912	912	912	912	1
612	20241211	094200	142979862	912	912	912	912	2
613	20241211	094100	142978038	912	911	912	911	3
614	20241211	094000	142975304	910	910	910	910	0
615	20241211	093900	142975304	910	910	910	910	2937
616	20241211	093800	140302634	910	906	910	906	5353
617	20241211	093700	135435090	905	905	905	905	0
618	20241211	093600	135435090	905	905	905	905	0
619	20241211	093500	135435090	905	905	905	905	1
620	20241211	093400	135434185	905	905	905	905	0
621	20241211	093300	135434185	905	905	905	905	275
622	20241211	093200	135185310	904	904	904	904	477
623	20241211	093100	134754102	904	904	904	904	0
624	20241211	093000	134754102	904	904	904	904	0
625	20241211	092900	134754102	904	905	905	902	5706
626	20241211	092800	129606958	903	903	903	903	0
627	20241211	092700	129606958	903	903	903	903	0
628	20241211	092600	129606958	903	903	903	903	0
629	20241211	092500	129606958	903	905	905	903	34
630	20241211	092400	129576216	905	905	906	905	506
631	20241211	092300	129117783	903	903	903	903	0
632	20241211	092200	129117783	903	902	903	902	785
633	20241211	092100	128409227	904	898	904	898	18551
634	20241211	092000	111700058	898	898	898	898	50
635	20241211	091900	111655158	898	898	898	898	5
636	20241211	091800	111650668	901	901	901	901	0
637	20241211	091700	111650668	901	901	901	901	1
638	20241211	091600	111649767	893	893	893	892	50325
639	20241211	091500	66709867	902	901	902	901	2
640	20241211	091400	66708064	892	900	907	892	28513
641	20241211	091300	41181411	900	900	900	897	4576
642	20241211	091200	37069011	900	900	900	900	10000
643	20241211	091100	28069011	900	905	905	899	15946
644	20241211	091000	13687887	905	905	905	905	2525
645	20241211	090900	11402762	904	905	905	904	979
646	20241211	090800	10516771	905	905	905	905	500
647	20241211	090700	10064271	905	905	905	905	0
648	20241211	090600	10064271	905	905	907	905	1394
649	20241211	090500	8802661	905	905	905	905	200
650	20241211	090400	8621661	906	906	906	906	0
651	20241211	090300	8621661	906	899	907	893	207
652	20241211	090200	8435122	899	899	899	899	0
653	20241211	090100	8435122	899	899	899	899	18
654	20241211	090000	8418940	893	894	899	893	9417