KissMeData/332290/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211300	53959230	1012	1012	1012	1012	1327
3	20241213	211200	53959230	1012	1012	1012	1012	0
4	20241213	211100	53959230	1012	1012	1012	1012	0
5	20241213	211000	53959230	1012	1012	1012	1012	0
6	20241213	210900	53959230	1012	1012	1012	1012	0
7	20241213	210800	53959230	1012	1012	1012	1012	0
8	20241213	210700	53959230	1012	1012	1012	1012	0
9	20241213	210600	53959230	1012	1012	1012	1012	0
10	20241213	210500	53959230	1012	1012	1012	1012	0
11	20241213	210400	53959230	1012	1012	1012	1012	0
12	20241213	210300	53959230	1012	1012	1012	1012	0
13	20241213	210200	53959230	1012	1012	1012	1012	0
14	20241213	210100	53959230	1012	1012	1012	1012	0
15	20241213	210000	53959230	1012	1012	1012	1012	0
16	20241213	205900	53959230	1012	1012	1012	1012	0
17	20241213	205800	53959230	1012	1012	1012	1012	0
18	20241213	205700	53959230	1012	1012	1012	1012	0
19	20241213	205600	53959230	1012	1012	1012	1012	0
20	20241213	205500	53959230	1012	1012	1012	1012	0
21	20241213	205400	53959230	1012	1012	1012	1012	0
22	20241213	205300	53959230	1012	1012	1012	1012	0
23	20241213	205200	53959230	1012	1012	1012	1012	0
24	20241213	205100	53959230	1012	1012	1012	1012	0
25	20241213	205000	53959230	1012	1012	1012	1012	0
26	20241213	204900	53959230	1012	1012	1012	1012	0
27	20241213	204800	53959230	1012	1012	1012	1012	0
28	20241213	204700	53959230	1012	1012	1012	1012	0
29	20241213	204600	53959230	1012	1012	1012	1012	0
30	20241213	204500	53959230	1012	1012	1012	1012	0
31	20241213	204400	53959230	1012	1012	1012	1012	0
32	20241213	204300	53959230	1012	1012	1012	1012	1327
33	20241213	204200	53959230	1012	1012	1012	1012	0
34	20241213	204100	53959230	1012	1012	1012	1012	0
35	20241213	204000	53959230	1012	1012	1012	1012	0
36	20241213	203900	53959230	1012	1012	1012	1012	0
37	20241213	203800	53959230	1012	1012	1012	1012	0
38	20241213	203700	53959230	1012	1012	1012	1012	0
39	20241213	203600	53959230	1012	1012	1012	1012	0
40	20241213	203500	53959230	1012	1012	1012	1012	0
41	20241213	203400	53959230	1012	1012	1012	1012	0
42	20241213	203300	53959230	1012	1012	1012	1012	0
43	20241213	203200	53959230	1012	1012	1012	1012	0
44	20241213	203100	53959230	1012	1012	1012	1012	0
45	20241213	203000	53959230	1012	1012	1012	1012	0
46	20241213	202900	53959230	1012	1012	1012	1012	0
47	20241213	202800	53959230	1012	1012	1012	1012	0
48	20241213	202700	53959230	1012	1012	1012	1012	0
49	20241213	202600	53959230	1012	1012	1012	1012	0
50	20241213	202500	53959230	1012	1012	1012	1012	0
51	20241213	202400	53959230	1012	1012	1012	1012	0
52	20241213	202300	53959230	1012	1012	1012	1012	0
53	20241213	202200	53959230	1012	1012	1012	1012	0
54	20241213	202100	53959230	1012	1012	1012	1012	0
55	20241213	202000	53959230	1012	1012	1012	1012	0
56	20241213	201900	53959230	1012	1012	1012	1012	0
57	20241213	201800	53959230	1012	1012	1012	1012	0
58	20241213	201700	53959230	1012	1012	1012	1012	0
59	20241213	201600	53959230	1012	1012	1012	1012	0
60	20241213	201500	53959230	1012	1012	1012	1012	0
61	20241213	201400	53959230	1012	1012	1012	1012	0
62	20241213	201300	53959230	1012	1012	1012	1012	1327
63	20241213	201200	53959230	1012	1012	1012	1012	0
64	20241213	201100	53959230	1012	1012	1012	1012	0
65	20241213	201000	53959230	1012	1012	1012	1012	0
66	20241213	200900	53959230	1012	1012	1012	1012	0
67	20241213	200800	53959230	1012	1012	1012	1012	0
68	20241213	200700	53959230	1012	1012	1012	1012	0
69	20241213	200600	53959230	1012	1012	1012	1012	0
70	20241213	200500	53959230	1012	1012	1012	1012	0
71	20241213	200400	53959230	1012	1012	1012	1012	0
72	20241213	200300	53959230	1012	1012	1012	1012	0
73	20241213	200200	53959230	1012	1012	1012	1012	0
74	20241213	200100	53959230	1012	1012	1012	1012	0
75	20241213	200000	53959230	1012	1012	1012	1012	0
76	20241213	195900	53959230	1012	1012	1012	1012	0
77	20241213	195800	53959230	1012	1012	1012	1012	0
78	20241213	195700	53959230	1012	1012	1012	1012	0
79	20241213	195600	53959230	1012	1012	1012	1012	0
80	20241213	195500	53959230	1012	1012	1012	1012	0
81	20241213	195400	53959230	1012	1012	1012	1012	0
82	20241213	195300	53959230	1012	1012	1012	1012	0
83	20241213	195200	53959230	1012	1012	1012	1012	0
84	20241213	195100	53959230	1012	1012	1012	1012	0
85	20241213	195000	53959230	1012	1012	1012	1012	0
86	20241213	194900	53959230	1012	1012	1012	1012	0
87	20241213	194800	53959230	1012	1012	1012	1012	0
88	20241213	194700	53959230	1012	1012	1012	1012	0
89	20241213	194600	53959230	1012	1012	1012	1012	0
90	20241213	194500	53959230	1012	1012	1012	1012	0
91	20241213	194400	53959230	1012	1012	1012	1012	0
92	20241213	194300	53959230	1012	1012	1012	1012	1327
93	20241213	194200	53959230	1012	1012	1012	1012	0
94	20241213	194100	53959230	1012	1012	1012	1012	0
95	20241213	194000	53959230	1012	1012	1012	1012	0
96	20241213	193900	53959230	1012	1012	1012	1012	0
97	20241213	193800	53959230	1012	1012	1012	1012	0
98	20241213	193700	53959230	1012	1012	1012	1012	0
99	20241213	193600	53959230	1012	1012	1012	1012	0
100	20241213	193500	53959230	1012	1012	1012	1012	0
101	20241213	193400	53959230	1012	1012	1012	1012	0
102	20241213	193300	53959230	1012	1012	1012	1012	0
103	20241213	193200	53959230	1012	1012	1012	1012	0
104	20241213	193100	53959230	1012	1012	1012	1012	0
105	20241213	193000	53959230	1012	1012	1012	1012	0
106	20241213	192900	53959230	1012	1012	1012	1012	0
107	20241213	192800	53959230	1012	1012	1012	1012	0
108	20241213	192700	53959230	1012	1012	1012	1012	0
109	20241213	192600	53959230	1012	1012	1012	1012	0
110	20241213	192500	53959230	1012	1012	1012	1012	0
111	20241213	192400	53959230	1012	1012	1012	1012	0
112	20241213	192300	53959230	1012	1012	1012	1012	0
113	20241213	192200	53959230	1012	1012	1012	1012	0
114	20241213	192100	53959230	1012	1012	1012	1012	0
115	20241213	192000	53959230	1012	1012	1012	1012	0
116	20241213	191900	53959230	1012	1012	1012	1012	0
117	20241213	191800	53959230	1012	1012	1012	1012	0
118	20241213	191700	53959230	1012	1012	1012	1012	0
119	20241213	191600	53959230	1012	1012	1012	1012	0
120	20241213	191500	53959230	1012	1012	1012	1012	0
121	20241213	191400	53959230	1012	1012	1012	1012	0
122	20241213	191300	53959230	1012	1012	1012	1012	1327
123	20241213	191200	53959230	1012	1012	1012	1012	0
124	20241213	191100	53959230	1012	1012	1012	1012	0
125	20241213	191000	53959230	1012	1012	1012	1012	0
126	20241213	190900	53959230	1012	1012	1012	1012	0
127	20241213	190800	53959230	1012	1012	1012	1012	0
128	20241213	190700	53959230	1012	1012	1012	1012	0
129	20241213	190600	53959230	1012	1012	1012	1012	0
130	20241213	190500	53959230	1012	1012	1012	1012	0
131	20241213	190400	53959230	1012	1012	1012	1012	0
132	20241213	190300	53959230	1012	1012	1012	1012	0
133	20241213	190200	53959230	1012	1012	1012	1012	0
134	20241213	190100	53959230	1012	1012	1012	1012	0
135	20241213	190000	53959230	1012	1012	1012	1012	0
136	20241213	185900	53959230	1012	1012	1012	1012	0
137	20241213	185800	53959230	1012	1012	1012	1012	0
138	20241213	185700	53959230	1012	1012	1012	1012	0
139	20241213	185600	53959230	1012	1012	1012	1012	0
140	20241213	185500	53959230	1012	1012	1012	1012	0
141	20241213	185400	53959230	1012	1012	1012	1012	0
142	20241213	185300	53959230	1012	1012	1012	1012	0
143	20241213	185200	53959230	1012	1012	1012	1012	0
144	20241213	185100	53959230	1012	1012	1012	1012	0
145	20241213	185000	53959230	1012	1012	1012	1012	0
146	20241213	184900	53959230	1012	1012	1012	1012	0
147	20241213	184800	53959230	1012	1012	1012	1012	0
148	20241213	184700	53959230	1012	1012	1012	1012	0
149	20241213	184600	53959230	1012	1012	1012	1012	0
150	20241213	184500	53959230	1012	1012	1012	1012	0
151	20241213	184400	53959230	1012	1012	1012	1012	0
152	20241213	184300	53959230	1012	1012	1012	1012	1327
153	20241213	184200	53959230	1012	1012	1012	1012	0
154	20241213	184100	53959230	1012	1012	1012	1012	0
155	20241213	184000	53959230	1012	1012	1012	1012	0
156	20241213	183900	53959230	1012	1012	1012	1012	0
157	20241213	183800	53959230	1012	1012	1012	1012	0
158	20241213	183700	53959230	1012	1012	1012	1012	0
159	20241213	183600	53959230	1012	1012	1012	1012	0
160	20241213	183500	53959230	1012	1012	1012	1012	0
161	20241213	183400	53959230	1012	1012	1012	1012	0
162	20241213	183300	53959230	1012	1012	1012	1012	0
163	20241213	183200	53959230	1012	1012	1012	1012	0
164	20241213	183100	53959230	1012	1012	1012	1012	0
165	20241213	183000	53959230	1012	1012	1012	1012	0
166	20241213	182900	53959230	1012	1012	1012	1012	0
167	20241213	182800	53959230	1012	1012	1012	1012	0
168	20241213	182700	53959230	1012	1012	1012	1012	0
169	20241213	182600	53959230	1012	1012	1012	1012	0
170	20241213	182500	53959230	1012	1012	1012	1012	0
171	20241213	182400	53959230	1012	1012	1012	1012	0
172	20241213	182300	53959230	1012	1012	1012	1012	0
173	20241213	182200	53959230	1012	1012	1012	1012	0
174	20241213	182100	53959230	1012	1012	1012	1012	0
175	20241213	182000	53959230	1012	1012	1012	1012	0
176	20241213	181900	53959230	1012	1012	1012	1012	0
177	20241213	181800	53959230	1012	1012	1012	1012	0
178	20241213	181700	53959230	1012	1012	1012	1012	0
179	20241213	181600	53959230	1012	1012	1012	1012	0
180	20241213	181500	53959230	1012	1012	1012	1012	0
181	20241213	181400	53959230	1012	1012	1012	1012	0
182	20241213	181300	53959230	1012	1012	1012	1012	1327
183	20241213	181200	53959230	1012	1012	1012	1012	0
184	20241213	181100	53959230	1012	1012	1012	1012	0
185	20241213	181000	53959230	1012	1012	1012	1012	0
186	20241213	180900	53959230	1012	1012	1012	1012	0
187	20241213	180800	53959230	1012	1012	1012	1012	0
188	20241213	180700	53959230	1012	1012	1012	1012	0
189	20241213	180600	53959230	1012	1012	1012	1012	0
190	20241213	180500	53959230	1012	1012	1012	1012	0
191	20241213	180400	53959230	1012	1012	1012	1012	0
192	20241213	180300	53959230	1012	1012	1012	1012	0
193	20241213	180200	53959230	1012	1012	1012	1012	0
194	20241213	180100	53959230	1012	1012	1012	1012	0
195	20241213	180000	53959230	1012	1012	1012	1012	0
196	20241213	175900	53959230	1012	1012	1012	1012	0
197	20241213	175800	53959230	1012	1012	1012	1012	0
198	20241213	175700	53959230	1012	1012	1012	1012	0
199	20241213	175600	53959230	1012	1012	1012	1012	0
200	20241213	175500	53959230	1012	1012	1012	1012	0
201	20241213	175400	53959230	1012	1012	1012	1012	0
202	20241213	175300	53959230	1012	1012	1012	1012	0
203	20241213	175200	53959230	1012	1012	1012	1012	0
204	20241213	175100	53959230	1012	1012	1012	1012	0
205	20241213	175000	53959230	1012	1012	1012	1012	0
206	20241213	174900	53959230	1012	1012	1012	1012	0
207	20241213	174800	53959230	1012	1012	1012	1012	0
208	20241213	174700	53959230	1012	1012	1012	1012	0
209	20241213	174600	53959230	1012	1012	1012	1012	0
210	20241213	174500	53959230	1012	1012	1012	1012	0
211	20241213	174400	53959230	1012	1012	1012	1012	0
212	20241213	174300	53959230	1012	1012	1012	1012	1327
213	20241213	174200	53959230	1012	1012	1012	1012	0
214	20241213	174100	53959230	1012	1012	1012	1012	0
215	20241213	174000	53959230	1012	1012	1012	1012	0
216	20241213	173900	53959230	1012	1012	1012	1012	0
217	20241213	173800	53959230	1012	1012	1012	1012	0
218	20241213	173700	53959230	1012	1012	1012	1012	0
219	20241213	173600	53959230	1012	1012	1012	1012	0
220	20241213	173500	53959230	1012	1012	1012	1012	0
221	20241213	173400	53959230	1012	1012	1012	1012	0
222	20241213	173300	53959230	1012	1012	1012	1012	0
223	20241213	173200	53959230	1012	1012	1012	1012	0
224	20241213	173100	53959230	1012	1012	1012	1012	0
225	20241213	173000	53959230	1012	1012	1012	1012	0
226	20241213	172900	53959230	1012	1012	1012	1012	0
227	20241213	172800	53959230	1012	1012	1012	1012	0
228	20241213	172700	53959230	1012	1012	1012	1012	0
229	20241213	172600	53959230	1012	1012	1012	1012	0
230	20241213	172500	53959230	1012	1012	1012	1012	0
231	20241213	172400	53959230	1012	1012	1012	1012	0
232	20241213	172300	53959230	1012	1012	1012	1012	0
233	20241213	172200	53959230	1012	1012	1012	1012	0
234	20241213	172100	53959230	1012	1012	1012	1012	0
235	20241213	172000	53959230	1012	1012	1012	1012	0
236	20241213	171900	53959230	1012	1012	1012	1012	0
237	20241213	171800	53959230	1012	1012	1012	1012	0
238	20241213	171700	53959230	1012	1012	1012	1012	0
239	20241213	171600	53959230	1012	1012	1012	1012	0
240	20241213	171500	53959230	1012	1012	1012	1012	0
241	20241213	171400	53959230	1012	1012	1012	1012	0
242	20241213	171300	53959230	1012	1012	1012	1012	1327
243	20241213	171200	53959230	1012	1012	1012	1012	0
244	20241213	171100	53959230	1012	1012	1012	1012	0
245	20241213	171000	53959230	1012	1012	1012	1012	0
246	20241213	170900	53959230	1012	1012	1012	1012	0
247	20241213	170800	53959230	1012	1012	1012	1012	0
248	20241213	170700	53959230	1012	1012	1012	1012	0
249	20241213	170600	53959230	1012	1012	1012	1012	0
250	20241213	170500	53959230	1012	1012	1012	1012	0
251	20241213	170400	53959230	1012	1012	1012	1012	0
252	20241213	170300	53959230	1012	1012	1012	1012	0
253	20241213	170200	53959230	1012	1012	1012	1012	0
254	20241213	170100	53959230	1012	1012	1012	1012	0
255	20241213	170000	53959230	1012	1012	1012	1012	0
256	20241213	165900	53959230	1012	1012	1012	1012	0
257	20241213	165800	53959230	1012	1012	1012	1012	0
258	20241213	165700	53959230	1012	1012	1012	1012	0
259	20241213	165600	53959230	1012	1012	1012	1012	0
260	20241213	165500	53959230	1012	1012	1012	1012	0
261	20241213	165400	53959230	1012	1012	1012	1012	0
262	20241213	165300	53959230	1012	1012	1012	1012	0
263	20241213	165200	53959230	1012	1012	1012	1012	0
264	20241213	165100	53959230	1012	1012	1012	1012	0
265	20241213	165000	53959230	1012	1012	1012	1012	0
266	20241213	164900	53959230	1012	1012	1012	1012	0
267	20241213	164800	53959230	1012	1012	1012	1012	0
268	20241213	164700	53959230	1012	1012	1012	1012	0
269	20241213	164600	53959230	1012	1012	1012	1012	0
270	20241213	164500	53959230	1012	1012	1012	1012	0
271	20241213	164400	53959230	1012	1012	1012	1012	0
272	20241213	164300	53959230	1012	1012	1012	1012	1327
273	20241213	164200	53959230	1012	1012	1012	1012	0
274	20241213	164100	53959230	1012	1012	1012	1012	0
275	20241213	164000	53959230	1012	1012	1012	1012	0
276	20241213	163900	53959230	1012	1012	1012	1012	0
277	20241213	163800	53959230	1012	1012	1012	1012	0
278	20241213	163700	53959230	1012	1012	1012	1012	0
279	20241213	163600	53959230	1012	1012	1012	1012	0
280	20241213	163500	53959230	1012	1012	1012	1012	0
281	20241213	163400	53959230	1012	1012	1012	1012	0
282	20241213	163300	53959230	1012	1012	1012	1012	0
283	20241213	163200	53959230	1012	1012	1012	1012	0
284	20241213	163100	53959230	1012	1012	1012	1012	0
285	20241213	163000	53959230	1012	1012	1012	1012	0
286	20241213	162900	53959230	1012	1012	1012	1012	0
287	20241213	162800	53959230	1012	1012	1012	1012	0
288	20241213	162700	53959230	1012	1012	1012	1012	0
289	20241213	162600	53959230	1012	1012	1012	1012	0
290	20241213	162500	53959230	1012	1012	1012	1012	0
291	20241213	162400	53959230	1012	1012	1012	1012	0
292	20241213	162300	53959230	1012	1012	1012	1012	0
293	20241213	162200	53959230	1012	1012	1012	1012	0
294	20241213	162100	53959230	1012	1012	1012	1012	0
295	20241213	162000	53959230	1012	1012	1012	1012	0
296	20241213	161900	53959230	1012	1012	1012	1012	0
297	20241213	161800	53959230	1012	1012	1012	1012	0
298	20241213	161700	53959230	1012	1012	1012	1012	0
299	20241213	161600	53959230	1012	1012	1012	1012	0
300	20241213	161500	53959230	1012	1012	1012	1012	0
301	20241213	161400	53959230	1012	1012	1012	1012	0
302	20241213	161300	53959230	1012	1012	1012	1012	1327
303	20241213	161200	53959230	1012	1012	1012	1012	0
304	20241213	161100	53959230	1012	1012	1012	1012	0
305	20241213	161000	53959230	1012	1012	1012	1012	0
306	20241213	160900	53959230	1012	1012	1012	1012	0
307	20241213	160800	53959230	1012	1012	1012	1012	0
308	20241213	160700	53959230	1012	1012	1012	1012	0
309	20241213	160600	53959230	1012	1012	1012	1012	0
310	20241213	160500	53959230	1012	1012	1012	1012	0
311	20241213	160400	53959230	1012	1012	1012	1012	0
312	20241213	160300	53959230	1012	1012	1012	1012	0
313	20241213	160200	53959230	1012	1012	1012	1012	0
314	20241213	160100	53959230	1012	1012	1012	1012	0
315	20241213	160000	53959230	1012	1012	1012	1012	0
316	20241213	155900	53959230	1012	1012	1012	1012	0
317	20241213	155800	53959230	1012	1012	1012	1012	0
318	20241213	155700	53959230	1012	1012	1012	1012	0
319	20241213	155600	53959230	1012	1012	1012	1012	0
320	20241213	155500	53959230	1012	1012	1012	1012	0
321	20241213	155400	53959230	1012	1012	1012	1012	0
322	20241213	155300	53959230	1012	1012	1012	1012	0
323	20241213	155200	53959230	1012	1012	1012	1012	0
324	20241213	155100	53959230	1012	1012	1012	1012	0
325	20241213	155000	53959230	1012	1012	1012	1012	0
326	20241213	154900	53959230	1012	1012	1012	1012	0
327	20241213	154800	53959230	1012	1012	1012	1012	0
328	20241213	154700	53959230	1012	1012	1012	1012	0
329	20241213	154600	53959230	1012	1012	1012	1012	0
330	20241213	154500	53959230	1012	1012	1012	1012	0
331	20241213	154400	53959230	1012	1012	1012	1012	0
332	20241213	154300	53959230	1012	1012	1012	1012	1327
333	20241213	154200	53959230	1012	1012	1012	1012	0
334	20241213	154100	53959230	1012	1012	1012	1012	0
335	20241213	154000	53959230	1012	1012	1012	1012	0
336	20241213	153900	53959230	1012	1012	1012	1012	0
337	20241213	153800	53959230	1012	1012	1012	1012	0
338	20241213	153700	53959230	1012	1012	1012	1012	0
339	20241213	153600	53959230	1012	1012	1012	1012	0
340	20241213	153500	53959230	1012	1012	1012	1012	0
341	20241213	153400	53959230	1012	1012	1012	1012	0
342	20241213	153300	53959230	1012	1012	1012	1012	0
343	20241213	153200	53959230	1012	1012	1012	1012	0
344	20241213	153100	53959230	1012	1012	1012	1012	0
345	20241213	153000	53959230	1012	1012	1012	1012	1327
346	20241213	152900	52616306	1012	1012	1012	1012	0
347	20241213	152800	52616306	1012	1012	1012	1012	0
348	20241213	152700	52616306	1012	1012	1012	1012	0
349	20241213	152600	52616306	1012	1012	1012	1012	0
350	20241213	152500	52616306	1012	1012	1012	1012	0
351	20241213	152400	52616306	1012	1012	1012	1012	0
352	20241213	152300	52616306	1012	1012	1012	1012	0
353	20241213	152200	52616306	1012	1012	1012	1012	0
354	20241213	152100	52616306	1012	1012	1012	1012	0
355	20241213	152000	52616306	1012	1012	1012	1012	0
356	20241213	151900	52616306	1012	1002	1012	999	1563
357	20241213	151800	51049379	1003	997	1003	997	1638
358	20241213	151700	49415687	997	997	997	997	0
359	20241213	151600	49415687	997	997	997	997	0
360	20241213	151500	49415687	997	997	997	997	0
361	20241213	151400	49415687	997	997	997	997	0
362	20241213	151300	49415687	997	997	997	997	0
363	20241213	151200	49415687	997	996	997	996	36
364	20241213	151100	49379828	997	997	997	997	0
365	20241213	151000	49379828	997	997	997	997	0
366	20241213	150900	49379828	997	997	997	997	10
367	20241213	150800	49369858	997	997	997	997	0
368	20241213	150700	49369858	997	997	997	997	0
369	20241213	150600	49369858	997	997	997	997	0
370	20241213	150500	49369858	997	997	997	997	0
371	20241213	150400	49369858	997	997	997	997	0
372	20241213	150300	49369858	997	995	997	995	56
373	20241213	150200	49314134	995	995	995	995	693
374	20241213	150100	48624599	997	997	997	997	203
375	20241213	150000	48422208	997	997	997	997	500
376	20241213	145900	47923708	997	997	997	997	0
377	20241213	145800	47923708	997	997	997	997	1
378	20241213	145700	47922711	999	999	999	999	0
379	20241213	145600	47922711	999	999	999	999	0
380	20241213	145500	47922711	999	999	999	999	0
381	20241213	145400	47922711	999	999	999	999	0
382	20241213	145300	47922711	999	999	999	999	0
383	20241213	145200	47922711	999	999	999	999	47
384	20241213	145100	47875758	1000	1001	1001	1000	32
385	20241213	145000	47843736	1001	1001	1001	1001	0
386	20241213	144900	47843736	1001	1002	1002	1001	24
387	20241213	144800	47819698	1003	1003	1003	1003	189
388	20241213	144700	47630131	1013	1013	1013	1013	0
389	20241213	144600	47630131	1013	1013	1013	1013	0
390	20241213	144500	47630131	1013	1013	1013	1013	0
391	20241213	144400	47630131	1013	1013	1013	1013	27
392	20241213	144300	47602780	1013	1013	1013	1013	1
393	20241213	144200	47601767	1013	1013	1013	1013	0
394	20241213	144100	47601767	1013	1013	1013	1013	4
395	20241213	144000	47597715	1013	1013	1013	1013	0
396	20241213	143900	47597715	1013	1013	1013	1013	0
397	20241213	143800	47597715	1013	1013	1013	1013	0
398	20241213	143700	47597715	1013	1013	1013	1013	0
399	20241213	143600	47597715	1013	1013	1013	1013	0
400	20241213	143500	47597715	1013	1013	1013	1013	25
401	20241213	143400	47572390	1013	1013	1013	1013	10
402	20241213	143300	47562260	1014	1014	1014	1014	0
403	20241213	143200	47562260	1014	1014	1014	1014	0
404	20241213	143100	47562260	1014	1014	1014	1014	0
405	20241213	143000	47562260	1014	1014	1014	1014	0
406	20241213	142900	47562260	1014	1014	1014	1014	0
407	20241213	142800	47562260	1014	1014	1014	1014	0
408	20241213	142700	47562260	1014	1014	1014	1014	0
409	20241213	142600	47562260	1014	1014	1014	1014	0
410	20241213	142500	47562260	1014	1014	1014	1014	0
411	20241213	142400	47562260	1014	1014	1014	1014	0
412	20241213	142300	47562260	1014	1014	1014	1014	0
413	20241213	142200	47562260	1014	1014	1014	1014	0
414	20241213	142100	47562260	1014	1014	1014	1014	2
415	20241213	142000	47560232	1013	1013	1013	1013	0
416	20241213	141900	47560232	1013	1013	1013	1013	99
417	20241213	141800	47459945	1013	1013	1013	1013	0
418	20241213	141700	47459945	1013	1013	1013	1013	0
419	20241213	141600	47459945	1013	1013	1013	1013	0
420	20241213	141500	47459945	1013	1013	1013	1013	0
421	20241213	141400	47459945	1013	1013	1013	1012	4
422	20241213	141300	47455894	1013	1012	1013	1012	4
423	20241213	141200	47451843	1012	1012	1012	1012	1
424	20241213	141100	47450831	1014	1014	1014	1014	0
425	20241213	141000	47450831	1014	1014	1014	1014	0
426	20241213	140900	47450831	1014	1005	1014	1003	36
427	20241213	140800	47414657	1015	1015	1015	1015	0
428	20241213	140700	47414657	1015	1015	1015	1015	0
429	20241213	140600	47414657	1015	1015	1015	1015	0
430	20241213	140500	47414657	1015	1015	1015	1015	0
431	20241213	140400	47414657	1015	1015	1015	1015	0
432	20241213	140300	47414657	1015	1014	1015	1014	20
433	20241213	140200	47394360	1015	1015	1015	1015	2
434	20241213	140100	47392330	1006	1010	1010	1006	3834
435	20241213	140000	43530440	1019	1014	1019	1011	52
436	20241213	135900	43477790	1020	1015	1021	1015	57
437	20241213	135800	43419886	1012	1017	1021	1012	420
438	20241213	135700	42993604	1022	1022	1022	1022	0
439	20241213	135600	42993604	1022	1022	1022	1022	3
440	20241213	135500	42990538	1022	1017	1022	1017	1202
441	20241213	135400	41766870	1017	1017	1017	1017	3
442	20241213	135300	41763819	1017	1016	1017	1008	221
443	20241213	135200	41540186	1016	1010	1018	1009	20
444	20241213	135100	41519935	1018	1018	1018	1018	0
445	20241213	135000	41519935	1018	1010	1023	1009	168
446	20241213	134900	41350273	1027	1026	1027	1026	2
447	20241213	134800	41348220	1010	1022	1030	1007	469
448	20241213	134700	40869755	1022	1006	1022	1006	3187
449	20241213	134600	37659200	1000	1000	1007	1000	893
450	20241213	134500	36765958	1000	991	1000	991	2623
451	20241213	134400	34156069	990	989	990	989	1200
452	20241213	134300	32968103	982	982	982	982	0
453	20241213	134200	32968103	982	982	982	982	0
454	20241213	134100	32968103	982	982	982	982	0
455	20241213	134000	32968103	982	982	982	982	0
456	20241213	133900	32968103	982	982	982	982	0
457	20241213	133800	32968103	982	982	982	982	0
458	20241213	133700	32968103	982	982	982	982	0
459	20241213	133600	32968103	982	982	982	982	0
460	20241213	133500	32968103	982	982	982	982	0
461	20241213	133400	32968103	982	982	982	982	0
462	20241213	133300	32968103	982	982	982	982	0
463	20241213	133200	32968103	982	983	983	982	200
464	20241213	133100	32771636	983	983	983	983	0
465	20241213	133000	32771636	983	983	983	983	0
466	20241213	132900	32771636	983	983	983	983	0
467	20241213	132800	32771636	983	983	983	983	0
468	20241213	132700	32771636	983	985	985	983	133
469	20241213	132600	32640847	988	988	988	988	0
470	20241213	132500	32640847	988	988	988	988	0
471	20241213	132400	32640847	988	988	988	988	0
472	20241213	132300	32640847	988	988	988	988	0
473	20241213	132200	32640847	988	988	988	988	1
474	20241213	132100	32639859	985	985	985	985	0
475	20241213	132000	32639859	985	985	985	985	0
476	20241213	131900	32639859	985	985	985	985	0
477	20241213	131800	32639859	985	985	985	985	0
478	20241213	131700	32639859	985	985	985	985	0
479	20241213	131600	32639859	985	985	985	985	0
480	20241213	131500	32639859	985	985	985	985	0
481	20241213	131400	32639859	985	985	985	985	0
482	20241213	131300	32639859	985	985	985	985	0
483	20241213	131200	32639859	985	985	985	985	0
484	20241213	131100	32639859	985	985	985	985	0
485	20241213	131000	32639859	985	985	985	985	0
486	20241213	130900	32639859	985	985	985	985	0
487	20241213	130800	32639859	985	985	985	985	0
488	20241213	130700	32639859	985	985	985	985	0
489	20241213	130600	32639859	985	985	985	985	0
490	20241213	130500	32639859	985	985	985	985	20
491	20241213	130400	32620159	987	989	989	987	45
492	20241213	130300	32575714	989	989	989	989	500
493	20241213	130200	32081214	989	989	989	989	0
494	20241213	130100	32081214	989	989	989	989	0
495	20241213	130000	32081214	989	989	989	989	5
496	20241213	125900	32076269	990	990	990	990	0
497	20241213	125800	32076269	990	990	990	990	0
498	20241213	125700	32076269	990	990	990	990	0
499	20241213	125600	32076269	990	990	990	990	0
500	20241213	125500	32076269	990	990	990	990	0
501	20241213	125400	32076269	990	990	990	990	0
502	20241213	125300	32076269	990	990	990	990	0
503	20241213	125200	32076269	990	990	990	990	0
504	20241213	125100	32076269	990	990	990	990	0
505	20241213	125000	32076269	990	990	990	990	0
506	20241213	124900	32076269	990	990	990	990	0
507	20241213	124800	32076269	990	990	990	990	0
508	20241213	124700	32076269	990	990	990	990	0
509	20241213	124600	32076269	990	990	990	990	5
510	20241213	124500	32071319	990	990	990	990	0
511	20241213	124400	32071319	990	990	990	990	0
512	20241213	124300	32071319	990	990	990	990	400
513	20241213	124200	31675319	990	990	990	990	0
514	20241213	124100	31675319	990	990	990	990	0
515	20241213	124000	31675319	990	990	990	990	0
516	20241213	123900	31675319	990	990	990	990	0
517	20241213	123800	31675319	990	990	990	990	0
518	20241213	123700	31675319	990	990	990	990	0
519	20241213	123600	31675319	990	990	990	990	0
520	20241213	123500	31675319	990	990	990	990	0
521	20241213	123400	31675319	990	990	990	990	300
522	20241213	123300	31378319	990	990	990	990	0
523	20241213	123200	31378319	990	990	990	990	1
524	20241213	123100	31377329	990	990	990	990	0
525	20241213	123000	31377329	990	990	990	990	0
526	20241213	122900	31377329	990	990	990	990	0
527	20241213	122800	31377329	990	990	990	990	0
528	20241213	122700	31377329	990	989	990	989	1000
529	20241213	122600	30387354	979	979	979	979	0
530	20241213	122500	30387354	979	979	979	979	0
531	20241213	122400	30387354	979	979	979	979	0
532	20241213	122300	30387354	979	979	979	979	0
533	20241213	122200	30387354	979	979	979	979	0
534	20241213	122100	30387354	979	979	979	979	0
535	20241213	122000	30387354	979	979	979	979	0
536	20241213	121900	30387354	979	979	979	979	0
537	20241213	121800	30387354	979	979	979	979	12
538	20241213	121700	30375606	989	986	989	986	3
539	20241213	121600	30372644	979	979	979	979	0
540	20241213	121500	30372644	979	979	979	979	0
541	20241213	121400	30372644	979	979	979	979	0
542	20241213	121300	30372644	979	979	979	979	0
543	20241213	121200	30372644	979	979	979	979	0
544	20241213	121100	30372644	979	979	979	979	0
545	20241213	121000	30372644	979	979	979	979	0
546	20241213	120900	30372644	979	979	979	979	0
547	20241213	120800	30372644	979	979	979	979	0
548	20241213	120700	30372644	979	979	979	979	8
549	20241213	120600	30364812	979	979	979	979	0
550	20241213	120500	30364812	979	979	979	979	0
551	20241213	120400	30364812	979	979	979	979	0
552	20241213	120300	30364812	979	980	980	979	20
553	20241213	120200	30345222	979	979	979	979	0
554	20241213	120100	30345222	979	979	979	979	0
555	20241213	120000	30345222	979	979	979	979	0
556	20241213	115900	30345222	979	979	979	979	0
557	20241213	115800	30345222	979	979	979	979	0
558	20241213	115700	30345222	979	979	979	979	0
559	20241213	115600	30345222	979	979	979	979	0
560	20241213	115500	30345222	979	979	979	979	0
561	20241213	115400	30345222	979	979	979	979	0
562	20241213	115300	30345222	979	979	979	979	0
563	20241213	115200	30345222	979	979	979	979	0
564	20241213	115100	30345222	979	979	979	979	0
565	20241213	115000	30345222	979	979	979	979	1
566	20241213	114900	30344243	979	979	979	979	0
567	20241213	114800	30344243	979	979	979	979	0
568	20241213	114700	30344243	979	979	979	979	49
569	20241213	114600	30296272	990	990	990	990	0
570	20241213	114500	30296272	990	990	990	990	0
571	20241213	114400	30296272	990	990	990	990	0
572	20241213	114300	30296272	990	990	990	990	0
573	20241213	114200	30296272	990	990	990	990	0
574	20241213	114100	30296272	990	990	990	990	0
575	20241213	114000	30296272	990	990	990	990	20
576	20241213	113900	30276472	990	990	990	990	0
577	20241213	113800	30276472	990	990	990	990	0
578	20241213	113700	30276472	990	990	990	990	0
579	20241213	113600	30276472	990	990	990	990	1
580	20241213	113500	30275482	979	979	979	979	0
581	20241213	113400	30275482	979	980	980	979	10
582	20241213	113300	30265691	991	991	991	991	0
583	20241213	113200	30265691	991	987	991	987	4338
584	20241213	113100	25970466	989	989	989	989	55
585	20241213	113000	25916071	989	989	989	989	510
586	20241213	112900	25411681	989	989	989	989	0
587	20241213	112800	25411681	989	989	989	989	0
588	20241213	112700	25411681	989	989	989	989	0
589	20241213	112600	25411681	989	989	989	989	0
590	20241213	112500	25411681	989	989	989	989	0
591	20241213	112400	25411681	989	989	989	989	15
592	20241213	112300	25396846	981	981	981	981	0
593	20241213	112200	25396846	981	981	981	981	200
594	20241213	112100	25200646	981	981	981	981	0
595	20241213	112000	25200646	981	981	981	981	0
596	20241213	111900	25200646	981	981	981	981	0
597	20241213	111800	25200646	981	981	981	981	0
598	20241213	111700	25200646	981	981	981	981	215
599	20241213	111600	24989731	981	977	981	977	285
600	20241213	111500	24710486	976	976	976	976	0
601	20241213	111400	24710486	976	976	976	976	0
602	20241213	111300	24710486	976	976	976	976	0
603	20241213	111200	24710486	976	976	976	976	0
604	20241213	111100	24710486	976	976	976	976	0
605	20241213	111000	24710486	976	976	976	976	0
606	20241213	110900	24710486	976	976	976	976	0
607	20241213	110800	24710486	976	976	976	976	21
608	20241213	110700	24689990	977	977	977	977	0
609	20241213	110600	24689990	977	977	977	977	5
610	20241213	110500	24685105	977	977	977	977	0
611	20241213	110400	24685105	977	977	977	977	1
612	20241213	110300	24684128	977	976	977	976	89
613	20241213	110200	24597263	975	975	975	975	0
614	20241213	110100	24597263	975	975	975	975	0
615	20241213	110000	24597263	975	977	977	975	124
616	20241213	105900	24476331	975	975	975	975	0
617	20241213	105800	24476331	975	975	975	975	0
618	20241213	105700	24476331	975	975	975	975	0
619	20241213	105600	24476331	975	975	975	975	0
620	20241213	105500	24476331	975	975	975	975	0
621	20241213	105400	24476331	975	975	975	975	0
622	20241213	105300	24476331	975	975	975	975	0
623	20241213	105200	24476331	975	975	975	975	0
624	20241213	105100	24476331	975	990	990	975	30
625	20241213	105000	24446915	990	990	990	990	0
626	20241213	104900	24446915	990	990	990	990	0
627	20241213	104800	24446915	990	990	990	990	0
628	20241213	104700	24446915	990	990	990	990	0
629	20241213	104600	24446915	990	990	990	990	0
630	20241213	104500	24446915	990	990	990	990	1
631	20241213	104400	24445925	990	990	990	990	0
632	20241213	104300	24445925	990	990	990	990	20
633	20241213	104200	24426125	990	990	990	990	1
634	20241213	104100	24425135	990	990	990	990	0
635	20241213	104000	24425135	990	990	990	990	1
636	20241213	103900	24424145	990	990	990	990	0
637	20241213	103800	24424145	990	971	990	971	315
638	20241213	103700	24113929	971	971	971	971	0
639	20241213	103600	24113929	971	971	971	971	0
640	20241213	103500	24113929	971	971	971	971	5
641	20241213	103400	24109074	972	972	972	972	0
642	20241213	103300	24109074	972	972	972	972	0
643	20241213	103200	24109074	972	972	972	972	12
644	20241213	103100	24097410	972	972	972	972	367
645	20241213	103000	23740686	972	972	972	972	0
646	20241213	102900	23740686	972	972	972	972	174
647	20241213	102800	23571558	972	972	972	972	7
648	20241213	102700	23564754	970	970	970	970	1276
649	20241213	102600	22327034	970	970	970	970	0
650	20241213	102500	22327034	970	970	970	970	0
651	20241213	102400	22327034	970	970	970	970	0
652	20241213	102300	22327034	970	970	970	970	0
653	20241213	102200	22327034	970	967	970	967	2237
654	20241213	102100	20158605	968	968	968	968	0
655	20241213	102000	20158605	968	968	968	968	0
656	20241213	101900	20158605	968	968	968	968	4
657	20241213	101800	20154733	968	968	968	968	0
658	20241213	101700	20154733	968	968	968	968	0
659	20241213	101600	20154733	968	968	968	968	50
660	20241213	101500	20106333	968	968	968	968	4
661	20241213	101400	20102461	966	966	966	966	0
662	20241213	101300	20102461	966	966	966	966	70
663	20241213	101200	20034841	966	966	966	966	0
664	20241213	101100	20034841	966	968	968	966	2
665	20241213	101000	20032907	970	970	970	970	0
666	20241213	100900	20032907	970	970	970	970	0
667	20241213	100800	20032907	970	970	970	970	0
668	20241213	100700	20032907	970	970	970	970	0
669	20241213	100600	20032907	970	970	970	970	5
670	20241213	100500	20028057	970	970	970	970	0
671	20241213	100400	20028057	970	970	970	970	100
672	20241213	100300	19931057	970	970	970	970	1
673	20241213	100200	19930087	966	966	966	966	486
674	20241213	100100	19460611	965	966	966	965	17
675	20241213	100000	19444205	966	966	966	966	2
676	20241213	095900	19442273	966	966	966	966	11
677	20241213	095800	19431647	965	966	966	965	4553
678	20241213	095700	15036251	967	967	967	967	16
679	20241213	095600	15020779	970	970	970	970	40
680	20241213	095500	14981979	967	967	967	967	0
681	20241213	095400	14981979	967	967	967	967	0
682	20241213	095300	14981979	967	967	967	967	384
683	20241213	095200	14610651	967	969	970	967	494
684	20241213	095100	14132828	970	970	970	970	61
685	20241213	095000	14073658	970	970	970	970	133
686	20241213	094900	13944648	970	970	970	970	1
687	20241213	094800	13943678	970	970	970	970	0
688	20241213	094700	13943678	970	970	970	970	0
689	20241213	094600	13943678	970	970	970	970	7
690	20241213	094500	13936888	970	970	970	970	14
691	20241213	094400	13923308	970	970	970	970	1
692	20241213	094300	13922338	970	970	970	970	3
693	20241213	094200	13919428	970	970	970	970	144
694	20241213	094100	13779748	970	970	970	970	0
695	20241213	094000	13779748	970	970	970	970	0
696	20241213	093900	13779748	970	970	970	970	0
697	20241213	093800	13779748	970	968	970	966	415
698	20241213	093700	13378368	970	973	973	970	429
699	20241213	093600	12962075	975	975	975	975	23
700	20241213	093500	12939650	975	975	975	975	0
701	20241213	093400	12939650	975	975	975	975	0
702	20241213	093300	12939650	975	975	975	975	0
703	20241213	093200	12939650	975	975	975	975	0
704	20241213	093100	12939650	975	975	975	975	300
705	20241213	093000	12647150	975	976	976	975	301
706	20241213	092900	12353475	976	980	980	976	123
707	20241213	092800	12233120	979	979	979	979	0
708	20241213	092700	12233120	979	979	979	979	0
709	20241213	092600	12233120	979	980	980	979	436
710	20241213	092500	11805958	980	980	980	980	4
711	20241213	092400	11802038	991	991	991	991	10
712	20241213	092300	11792128	980	980	980	980	0
713	20241213	092200	11792128	980	980	980	980	0
714	20241213	092100	11792128	980	980	980	980	28
715	20241213	092000	11764688	980	980	980	980	0
716	20241213	091900	11764688	980	980	980	980	1
717	20241213	091800	11763708	979	979	979	979	0
718	20241213	091700	11763708	979	979	979	979	3
719	20241213	091600	11760771	979	979	979	979	0
720	20241213	091500	11760771	979	979	979	979	0
721	20241213	091400	11760771	979	979	979	979	102
722	20241213	091300	11660913	979	965	979	965	6200
723	20241213	091200	5661493	968	970	970	968	256
724	20241213	091100	5413645	970	972	972	970	2432
725	20241213	091000	3054008	978	978	978	978	0
726	20241213	090900	3054008	978	972	978	972	439
727	20241213	090800	2626244	978	978	978	978	10
728	20241213	090700	2616464	979	979	979	979	4
729	20241213	090600	2612548	980	982	982	980	753
730	20241213	090500	1874148	982	984	984	982	106
731	20241213	090400	1769846	984	984	984	984	962
732	20241213	090300	823238	984	984	984	984	130
733	20241213	090200	695318	992	990	992	980	608
734	20241213	090100	98010	990	990	990	990	63
735	20241213	090000	35640	990	990	990	990	36