KissMeData/076610/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194700	43854644	893	893	893	893	400
3	20241212	194600	43854644	893	893	893	893	0
4	20241212	194500	43854644	893	893	893	893	0
5	20241212	194400	43854644	893	893	893	893	0
6	20241212	194300	43854644	893	893	893	893	0
7	20241212	194200	43854644	893	893	893	893	0
8	20241212	194100	43854644	893	893	893	893	0
9	20241212	194000	43854644	893	893	893	893	0
10	20241212	193900	43854644	893	893	893	893	0
11	20241212	193800	43854644	893	893	893	893	0
12	20241212	193700	43854644	893	893	893	893	0
13	20241212	193600	43854644	893	893	893	893	0
14	20241212	193500	43854644	893	893	893	893	0
15	20241212	193400	43854644	893	893	893	893	0
16	20241212	193300	43854644	893	893	893	893	0
17	20241212	193200	43854644	893	893	893	893	0
18	20241212	193100	43854644	893	893	893	893	0
19	20241212	193000	43854644	893	893	893	893	0
20	20241212	192900	43854644	893	893	893	893	0
21	20241212	192800	43854644	893	893	893	893	0
22	20241212	192700	43854644	893	893	893	893	0
23	20241212	192600	43854644	893	893	893	893	0
24	20241212	192500	43854644	893	893	893	893	0
25	20241212	192400	43854644	893	893	893	893	0
26	20241212	192300	43854644	893	893	893	893	0
27	20241212	192200	43854644	893	893	893	893	0
28	20241212	192100	43854644	893	893	893	893	0
29	20241212	192000	43854644	893	893	893	893	0
30	20241212	191900	43854644	893	893	893	893	0
31	20241212	191800	43854644	893	893	893	893	0
32	20241212	191700	43854644	893	893	893	893	400
33	20241212	191600	43854644	893	893	893	893	0
34	20241212	191500	43854644	893	893	893	893	0
35	20241212	191400	43854644	893	893	893	893	0
36	20241212	191300	43854644	893	893	893	893	0
37	20241212	191200	43854644	893	893	893	893	0
38	20241212	191100	43854644	893	893	893	893	0
39	20241212	191000	43854644	893	893	893	893	0
40	20241212	190900	43854644	893	893	893	893	0
41	20241212	190800	43854644	893	893	893	893	0
42	20241212	190700	43854644	893	893	893	893	0
43	20241212	190600	43854644	893	893	893	893	0
44	20241212	190500	43854644	893	893	893	893	0
45	20241212	190400	43854644	893	893	893	893	0
46	20241212	190300	43854644	893	893	893	893	0
47	20241212	190200	43854644	893	893	893	893	0
48	20241212	190100	43854644	893	893	893	893	0
49	20241212	190000	43854644	893	893	893	893	0
50	20241212	185900	43854644	893	893	893	893	0
51	20241212	185800	43854644	893	893	893	893	0
52	20241212	185700	43854644	893	893	893	893	0
53	20241212	185600	43854644	893	893	893	893	0
54	20241212	185500	43854644	893	893	893	893	0
55	20241212	185400	43854644	893	893	893	893	0
56	20241212	185300	43854644	893	893	893	893	0
57	20241212	185200	43854644	893	893	893	893	0
58	20241212	185100	43854644	893	893	893	893	0
59	20241212	185000	43854644	893	893	893	893	0
60	20241212	184900	43854644	893	893	893	893	0
61	20241212	184800	43854644	893	893	893	893	0
62	20241212	184700	43854644	893	893	893	893	400
63	20241212	184600	43854644	893	893	893	893	0
64	20241212	184500	43854644	893	893	893	893	0
65	20241212	184400	43854644	893	893	893	893	0
66	20241212	184300	43854644	893	893	893	893	0
67	20241212	184200	43854644	893	893	893	893	0
68	20241212	184100	43854644	893	893	893	893	0
69	20241212	184000	43854644	893	893	893	893	0
70	20241212	183900	43854644	893	893	893	893	0
71	20241212	183800	43854644	893	893	893	893	0
72	20241212	183700	43854644	893	893	893	893	0
73	20241212	183600	43854644	893	893	893	893	0
74	20241212	183500	43854644	893	893	893	893	0
75	20241212	183400	43854644	893	893	893	893	0
76	20241212	183300	43854644	893	893	893	893	0
77	20241212	183200	43854644	893	893	893	893	0
78	20241212	183100	43854644	893	893	893	893	0
79	20241212	183000	43854644	893	893	893	893	0
80	20241212	182900	43854644	893	893	893	893	0
81	20241212	182800	43854644	893	893	893	893	0
82	20241212	182700	43854644	893	893	893	893	0
83	20241212	182600	43854644	893	893	893	893	0
84	20241212	182500	43854644	893	893	893	893	0
85	20241212	182400	43854644	893	893	893	893	0
86	20241212	182300	43854644	893	893	893	893	0
87	20241212	182200	43854644	893	893	893	893	0
88	20241212	182100	43854644	893	893	893	893	0
89	20241212	182000	43854644	893	893	893	893	0
90	20241212	181900	43854644	893	893	893	893	0
91	20241212	181800	43854644	893	893	893	893	0
92	20241212	181700	43854644	893	893	893	893	400
93	20241212	181600	43854644	893	893	893	893	0
94	20241212	181500	43854644	893	893	893	893	0
95	20241212	181400	43854644	893	893	893	893	0
96	20241212	181300	43854644	893	893	893	893	0
97	20241212	181200	43854644	893	893	893	893	0
98	20241212	181100	43854644	893	893	893	893	0
99	20241212	181000	43854644	893	893	893	893	0
100	20241212	180900	43854644	893	893	893	893	0
101	20241212	180800	43854644	893	893	893	893	0
102	20241212	180700	43854644	893	893	893	893	0
103	20241212	180600	43854644	893	893	893	893	0
104	20241212	180500	43854644	893	893	893	893	0
105	20241212	180400	43854644	893	893	893	893	0
106	20241212	180300	43854644	893	893	893	893	0
107	20241212	180200	43854644	893	893	893	893	0
108	20241212	180100	43854644	893	893	893	893	0
109	20241212	180000	43854644	893	893	893	893	0
110	20241212	175900	43854644	893	893	893	893	0
111	20241212	175800	43854644	893	893	893	893	0
112	20241212	175700	43854644	893	893	893	893	0
113	20241212	175600	43854644	893	893	893	893	0
114	20241212	175500	43854644	893	893	893	893	0
115	20241212	175400	43854644	893	893	893	893	0
116	20241212	175300	43854644	893	893	893	893	0
117	20241212	175200	43854644	893	893	893	893	0
118	20241212	175100	43854644	893	893	893	893	0
119	20241212	175000	43854644	893	893	893	893	0
120	20241212	174900	43854644	893	893	893	893	0
121	20241212	174800	43854644	893	893	893	893	0
122	20241212	174700	43854644	893	893	893	893	400
123	20241212	174600	43854644	893	893	893	893	0
124	20241212	174500	43854644	893	893	893	893	0
125	20241212	174400	43854644	893	893	893	893	0
126	20241212	174300	43854644	893	893	893	893	0
127	20241212	174200	43854644	893	893	893	893	0
128	20241212	174100	43854644	893	893	893	893	0
129	20241212	174000	43854644	893	893	893	893	0
130	20241212	173900	43854644	893	893	893	893	0
131	20241212	173800	43854644	893	893	893	893	0
132	20241212	173700	43854644	893	893	893	893	0
133	20241212	173600	43854644	893	893	893	893	0
134	20241212	173500	43854644	893	893	893	893	0
135	20241212	173400	43854644	893	893	893	893	0
136	20241212	173300	43854644	893	893	893	893	0
137	20241212	173200	43854644	893	893	893	893	0
138	20241212	173100	43854644	893	893	893	893	0
139	20241212	173000	43854644	893	893	893	893	0
140	20241212	172900	43854644	893	893	893	893	0
141	20241212	172800	43854644	893	893	893	893	0
142	20241212	172700	43854644	893	893	893	893	0
143	20241212	172600	43854644	893	893	893	893	0
144	20241212	172500	43854644	893	893	893	893	0
145	20241212	172400	43854644	893	893	893	893	0
146	20241212	172300	43854644	893	893	893	893	0
147	20241212	172200	43854644	893	893	893	893	0
148	20241212	172100	43854644	893	893	893	893	0
149	20241212	172000	43854644	893	893	893	893	0
150	20241212	171900	43854644	893	893	893	893	0
151	20241212	171800	43854644	893	893	893	893	0
152	20241212	171700	43854644	893	893	893	893	400
153	20241212	171600	43854644	893	893	893	893	0
154	20241212	171500	43854644	893	893	893	893	0
155	20241212	171400	43854644	893	893	893	893	0
156	20241212	171300	43854644	893	893	893	893	0
157	20241212	171200	43854644	893	893	893	893	0
158	20241212	171100	43854644	893	893	893	893	0
159	20241212	171000	43854644	893	893	893	893	0
160	20241212	170900	43854644	893	893	893	893	0
161	20241212	170800	43854644	893	893	893	893	0
162	20241212	170700	43854644	893	893	893	893	0
163	20241212	170600	43854644	893	893	893	893	0
164	20241212	170500	43854644	893	893	893	893	0
165	20241212	170400	43854644	893	893	893	893	0
166	20241212	170300	43854644	893	893	893	893	0
167	20241212	170200	43854644	893	893	893	893	0
168	20241212	170100	43854644	893	893	893	893	0
169	20241212	170000	43854644	893	893	893	893	0
170	20241212	165900	43854644	893	893	893	893	0
171	20241212	165800	43854644	893	893	893	893	0
172	20241212	165700	43854644	893	893	893	893	0
173	20241212	165600	43854644	893	893	893	893	0
174	20241212	165500	43854644	893	893	893	893	0
175	20241212	165400	43854644	893	893	893	893	0
176	20241212	165300	43854644	893	893	893	893	0
177	20241212	165200	43854644	893	893	893	893	0
178	20241212	165100	43854644	893	893	893	893	0
179	20241212	165000	43854644	893	893	893	893	0
180	20241212	164900	43854644	893	893	893	893	0
181	20241212	164800	43854644	893	893	893	893	0
182	20241212	164700	43854644	893	893	893	893	400
183	20241212	164600	43854644	893	893	893	893	0
184	20241212	164500	43854644	893	893	893	893	0
185	20241212	164400	43854644	893	893	893	893	0
186	20241212	164300	43854644	893	893	893	893	0
187	20241212	164200	43854644	893	893	893	893	0
188	20241212	164100	43854644	893	893	893	893	0
189	20241212	164000	43854644	893	893	893	893	0
190	20241212	163900	43854644	893	893	893	893	0
191	20241212	163800	43854644	893	893	893	893	0
192	20241212	163700	43854644	893	893	893	893	0
193	20241212	163600	43854644	893	893	893	893	0
194	20241212	163500	43854644	893	893	893	893	0
195	20241212	163400	43854644	893	893	893	893	0
196	20241212	163300	43854644	893	893	893	893	0
197	20241212	163200	43854644	893	893	893	893	0
198	20241212	163100	43854644	893	893	893	893	0
199	20241212	163000	43854644	893	893	893	893	0
200	20241212	162900	43854644	893	893	893	893	0
201	20241212	162800	43854644	893	893	893	893	0
202	20241212	162700	43854644	893	893	893	893	0
203	20241212	162600	43854644	893	893	893	893	0
204	20241212	162500	43854644	893	893	893	893	0
205	20241212	162400	43854644	893	893	893	893	0
206	20241212	162300	43854644	893	893	893	893	0
207	20241212	162200	43854644	893	893	893	893	0
208	20241212	162100	43854644	893	893	893	893	0
209	20241212	162000	43854644	893	893	893	893	0
210	20241212	161900	43854644	893	893	893	893	0
211	20241212	161800	43854644	893	893	893	893	0
212	20241212	161700	43854644	893	893	893	893	400
213	20241212	161600	43854644	893	893	893	893	0
214	20241212	161500	43854644	893	893	893	893	0
215	20241212	161400	43854644	893	893	893	893	0
216	20241212	161300	43854644	893	893	893	893	0
217	20241212	161200	43854644	893	893	893	893	0
218	20241212	161100	43854644	893	893	893	893	0
219	20241212	161000	43854644	893	893	893	893	0
220	20241212	160900	43854644	893	893	893	893	0
221	20241212	160800	43854644	893	893	893	893	0
222	20241212	160700	43854644	893	893	893	893	0
223	20241212	160600	43854644	893	893	893	893	0
224	20241212	160500	43854644	893	893	893	893	0
225	20241212	160400	43854644	893	893	893	893	0
226	20241212	160300	43854644	893	893	893	893	0
227	20241212	160200	43854644	893	893	893	893	0
228	20241212	160100	43854644	893	893	893	893	0
229	20241212	160000	43854644	893	893	893	893	0
230	20241212	155900	43854644	893	893	893	893	0
231	20241212	155800	43854644	893	893	893	893	0
232	20241212	155700	43854644	893	893	893	893	0
233	20241212	155600	43854644	893	893	893	893	0
234	20241212	155500	43854644	893	893	893	893	0
235	20241212	155400	43854644	893	893	893	893	0
236	20241212	155300	43854644	893	893	893	893	0
237	20241212	155200	43854644	893	893	893	893	0
238	20241212	155100	43854644	893	893	893	893	0
239	20241212	155000	43854644	893	893	893	893	0
240	20241212	154900	43854644	893	893	893	893	0
241	20241212	154800	43854644	893	893	893	893	0
242	20241212	154700	43854644	893	893	893	893	400
243	20241212	154600	43854644	893	893	893	893	0
244	20241212	154500	43854644	893	893	893	893	0
245	20241212	154400	43854644	893	893	893	893	0
246	20241212	154300	43854644	893	893	893	893	0
247	20241212	154200	43854644	893	893	893	893	0
248	20241212	154100	43854644	893	893	893	893	0
249	20241212	154000	43854644	893	893	893	893	0
250	20241212	153900	43854644	893	893	893	893	0
251	20241212	153800	43854644	893	893	893	893	0
252	20241212	153700	43854644	893	893	893	893	0
253	20241212	153600	43854644	893	893	893	893	0
254	20241212	153500	43854644	893	893	893	893	0
255	20241212	153400	43854644	893	893	893	893	0
256	20241212	153300	43854644	893	893	893	893	0
257	20241212	153200	43854644	893	893	893	893	0
258	20241212	153100	43854644	893	893	893	893	0
259	20241212	153000	43854644	893	893	893	893	400
260	20241212	152900	43497444	892	892	892	892	0
261	20241212	152800	43497444	892	892	892	892	0
262	20241212	152700	43497444	892	892	892	892	0
263	20241212	152600	43497444	892	892	892	892	0
264	20241212	152500	43497444	892	892	892	892	0
265	20241212	152400	43497444	892	892	892	892	0
266	20241212	152300	43497444	892	892	892	892	0
267	20241212	152200	43497444	892	892	892	892	0
268	20241212	152100	43497444	892	892	892	892	0
269	20241212	152000	43497444	892	892	892	892	0
270	20241212	151900	43497444	892	892	892	892	200
271	20241212	151800	43319044	892	892	892	892	274
272	20241212	151700	43074636	891	891	891	891	0
273	20241212	151600	43074636	891	891	891	891	0
274	20241212	151500	43074636	891	891	891	891	0
275	20241212	151400	43074636	891	891	891	891	0
276	20241212	151300	43074636	891	891	891	891	0
277	20241212	151200	43074636	891	891	891	891	50
278	20241212	151100	43030086	892	892	892	892	0
279	20241212	151000	43030086	892	892	892	892	0
280	20241212	150900	43030086	892	892	892	892	0
281	20241212	150800	43030086	892	892	892	892	0
282	20241212	150700	43030086	892	892	892	892	1
283	20241212	150600	43029194	890	890	890	890	0
284	20241212	150500	43029194	890	890	890	890	0
285	20241212	150400	43029194	890	890	890	890	0
286	20241212	150300	43029194	890	890	890	890	34
287	20241212	150200	42998934	893	892	893	892	241
288	20241212	150100	42783829	890	890	890	890	10
289	20241212	150000	42774929	892	892	892	892	20
290	20241212	145900	42757089	893	892	893	892	100
291	20241212	145800	42667796	892	892	892	892	0
292	20241212	145700	42667796	892	892	892	892	20
293	20241212	145600	42649956	892	892	892	892	100
294	20241212	145500	42560756	892	892	892	892	0
295	20241212	145400	42560756	892	892	892	892	1
296	20241212	145300	42559864	889	889	889	889	0
297	20241212	145200	42559864	889	889	889	889	0
298	20241212	145100	42559864	889	889	889	889	0
299	20241212	145000	42559864	889	889	889	889	0
300	20241212	144900	42559864	889	889	889	889	0
301	20241212	144800	42559864	889	889	889	889	0
302	20241212	144700	42559864	889	889	889	889	0
303	20241212	144600	42559864	889	889	889	889	0
304	20241212	144500	42559864	889	891	891	889	101
305	20241212	144400	42470033	893	892	893	892	311
306	20241212	144300	42192620	892	892	892	892	1
307	20241212	144200	42191728	888	888	888	888	250
308	20241212	144100	41969728	892	892	892	892	0
309	20241212	144000	41969728	892	892	892	892	0
310	20241212	143900	41969728	892	892	892	892	0
311	20241212	143800	41969728	892	892	892	892	0
312	20241212	143700	41969728	892	892	892	892	0
313	20241212	143600	41969728	892	892	892	892	0
314	20241212	143500	41969728	892	892	892	892	0
315	20241212	143400	41969728	892	892	892	892	0
316	20241212	143300	41969728	892	892	892	892	0
317	20241212	143200	41969728	892	892	892	892	0
318	20241212	143100	41969728	892	892	892	892	0
319	20241212	143000	41969728	892	892	892	892	0
320	20241212	142900	41969728	892	892	892	892	0
321	20241212	142800	41969728	892	892	892	892	0
322	20241212	142700	41969728	892	892	892	892	0
323	20241212	142600	41969728	892	892	892	892	1
324	20241212	142500	41968836	889	892	892	889	639
325	20241212	142400	41399454	893	893	893	893	0
326	20241212	142300	41399454	893	893	893	893	0
327	20241212	142200	41399454	893	893	893	893	0
328	20241212	142100	41399454	893	893	893	893	1
329	20241212	142000	41398561	892	892	892	892	0
330	20241212	141900	41398561	892	892	892	892	0
331	20241212	141800	41398561	892	892	892	892	0
332	20241212	141700	41398561	892	892	892	892	564
333	20241212	141600	40895473	892	892	892	892	0
334	20241212	141500	40895473	892	892	892	892	100
335	20241212	141400	40806273	892	892	892	892	0
336	20241212	141300	40806273	892	892	892	892	0
337	20241212	141200	40806273	892	892	892	892	0
338	20241212	141100	40806273	892	892	892	892	0
339	20241212	141000	40806273	892	892	892	892	0
340	20241212	140900	40806273	892	892	892	892	0
341	20241212	140800	40806273	892	892	892	892	0
342	20241212	140700	40806273	892	892	892	892	0
343	20241212	140600	40806273	892	892	892	892	0
344	20241212	140500	40806273	892	892	892	892	0
345	20241212	140400	40806273	892	892	892	892	0
346	20241212	140300	40806273	892	892	892	892	0
347	20241212	140200	40806273	892	892	892	892	0
348	20241212	140100	40806273	892	892	892	892	0
349	20241212	140000	40806273	892	892	892	892	0
350	20241212	135900	40806273	892	892	892	892	0
351	20241212	135800	40806273	892	892	892	892	0
352	20241212	135700	40806273	892	892	892	892	0
353	20241212	135600	40806273	892	892	892	892	1
354	20241212	135500	40805381	890	892	892	890	212
355	20241212	135400	40616681	892	892	892	892	20
356	20241212	135300	40598841	892	892	892	892	0
357	20241212	135200	40598841	892	892	892	892	0
358	20241212	135100	40598841	892	892	892	892	2
359	20241212	135000	40597057	892	892	892	892	0
360	20241212	134900	40597057	892	892	892	892	0
361	20241212	134800	40597057	892	892	892	892	1
362	20241212	134700	40596165	891	891	891	891	0
363	20241212	134600	40596165	891	892	892	891	200
364	20241212	134500	40417865	892	892	892	891	6
365	20241212	134400	40412514	891	892	892	891	7
366	20241212	134300	40406271	889	889	889	889	2
367	20241212	134200	40404493	894	894	894	894	0
368	20241212	134100	40404493	894	894	894	894	0
369	20241212	134000	40404493	894	894	894	894	0
370	20241212	133900	40404493	894	894	894	894	0
371	20241212	133800	40404493	894	894	894	894	0
372	20241212	133700	40404493	894	894	894	894	0
373	20241212	133600	40404493	894	894	894	894	0
374	20241212	133500	40404493	894	894	894	894	0
375	20241212	133400	40404493	894	894	894	894	0
376	20241212	133300	40404493	894	894	894	894	0
377	20241212	133200	40404493	894	894	894	894	0
378	20241212	133100	40404493	894	894	894	894	0
379	20241212	133000	40404493	894	894	894	894	0
380	20241212	132900	40404493	894	894	894	894	0
381	20241212	132800	40404493	894	894	894	894	0
382	20241212	132700	40404493	894	894	894	894	1
383	20241212	132600	40403599	888	888	888	888	0
384	20241212	132500	40403599	888	888	888	888	0
385	20241212	132400	40403599	888	888	888	888	0
386	20241212	132300	40403599	888	888	888	888	0
387	20241212	132200	40403599	888	888	888	888	0
388	20241212	132100	40403599	888	888	888	888	0
389	20241212	132000	40403599	888	888	888	888	0
390	20241212	131900	40403599	888	888	888	888	0
391	20241212	131800	40403599	888	888	888	888	1
392	20241212	131700	40402711	888	888	888	888	5
393	20241212	131600	40398271	894	894	894	894	0
394	20241212	131500	40398271	894	894	894	894	0
395	20241212	131400	40398271	894	894	894	894	0
396	20241212	131300	40398271	894	894	894	894	0
397	20241212	131200	40398271	894	894	894	894	0
398	20241212	131100	40398271	894	894	894	894	0
399	20241212	131000	40398271	894	894	894	894	0
400	20241212	130900	40398271	894	894	894	894	0
401	20241212	130800	40398271	894	894	894	894	0
402	20241212	130700	40398271	894	894	894	894	0
403	20241212	130600	40398271	894	894	894	894	0
404	20241212	130500	40398271	894	894	894	894	0
405	20241212	130400	40398271	894	894	894	894	0
406	20241212	130300	40398271	894	894	894	894	0
407	20241212	130200	40398271	894	894	894	894	0
408	20241212	130100	40398271	894	894	894	894	0
409	20241212	130000	40398271	894	894	894	894	1
410	20241212	125900	40397377	888	888	888	888	0
411	20241212	125800	40397377	888	888	888	888	0
412	20241212	125700	40397377	888	888	888	888	36
413	20241212	125600	40365409	895	895	895	895	0
414	20241212	125500	40365409	895	895	895	895	0
415	20241212	125400	40365409	895	895	895	895	0
416	20241212	125300	40365409	895	895	895	895	0
417	20241212	125200	40365409	895	895	895	895	0
418	20241212	125100	40365409	895	895	895	895	0
419	20241212	125000	40365409	895	895	895	895	0
420	20241212	124900	40365409	895	894	895	894	154
421	20241212	124800	40227732	894	894	894	894	0
422	20241212	124700	40227732	894	894	894	894	0
423	20241212	124600	40227732	894	893	894	893	1000
424	20241212	124500	39334116	887	888	888	887	250
425	20241212	124400	39112196	888	888	888	888	0
426	20241212	124300	39112196	888	888	888	888	0
427	20241212	124200	39112196	888	888	888	888	0
428	20241212	124100	39112196	888	888	888	888	0
429	20241212	124000	39112196	888	889	889	888	865
430	20241212	123900	38343290	894	894	894	894	0
431	20241212	123800	38343290	894	894	894	894	0
432	20241212	123700	38343290	894	894	894	894	0
433	20241212	123600	38343290	894	894	894	894	0
434	20241212	123500	38343290	894	894	894	894	0
435	20241212	123400	38343290	894	894	894	894	0
436	20241212	123300	38343290	894	894	894	894	7
437	20241212	123200	38337032	890	890	890	890	0
438	20241212	123100	38337032	890	890	890	890	0
439	20241212	123000	38337032	890	894	894	890	1140
440	20241212	122900	37322412	894	894	894	894	0
441	20241212	122800	37322412	894	894	894	894	0
442	20241212	122700	37322412	894	894	894	894	0
443	20241212	122600	37322412	894	894	894	894	0
444	20241212	122500	37322412	894	894	894	894	0
445	20241212	122400	37322412	894	894	894	894	0
446	20241212	122300	37322412	894	894	894	894	0
447	20241212	122200	37322412	894	894	894	894	0
448	20241212	122100	37322412	894	894	894	894	0
449	20241212	122000	37322412	894	894	894	894	0
450	20241212	121900	37322412	894	894	894	894	0
451	20241212	121800	37322412	894	894	894	894	61
452	20241212	121700	37267878	895	895	895	895	0
453	20241212	121600	37267878	895	895	895	895	1
454	20241212	121500	37266983	896	896	896	896	0
455	20241212	121400	37266983	896	896	896	896	1
456	20241212	121300	37266087	896	896	896	896	0
457	20241212	121200	37266087	896	896	896	896	0
458	20241212	121100	37266087	896	896	896	896	0
459	20241212	121000	37266087	896	896	896	896	0
460	20241212	120900	37266087	896	896	896	896	0
461	20241212	120800	37266087	896	896	896	896	0
462	20241212	120700	37266087	896	896	896	896	0
463	20241212	120600	37266087	896	896	896	896	0
464	20241212	120500	37266087	896	896	896	896	0
465	20241212	120400	37266087	896	896	896	896	0
466	20241212	120300	37266087	896	896	896	896	0
467	20241212	120200	37266087	896	896	896	896	7
468	20241212	120100	37259815	896	896	896	896	0
469	20241212	120000	37259815	896	896	896	896	5
470	20241212	115900	37255335	896	896	896	896	0
471	20241212	115800	37255335	896	896	896	896	1
472	20241212	115700	37254439	889	889	889	889	0
473	20241212	115600	37254439	889	889	889	889	1000
474	20241212	115500	36365439	889	889	889	889	0
475	20241212	115400	36365439	889	889	889	889	0
476	20241212	115300	36365439	889	889	889	889	9
477	20241212	115200	36357438	889	889	889	889	0
478	20241212	115100	36357438	889	889	889	889	0
479	20241212	115000	36357438	889	889	889	889	0
480	20241212	114900	36357438	889	889	889	889	0
481	20241212	114800	36357438	889	889	889	889	0
482	20241212	114700	36357438	889	889	889	889	0
483	20241212	114600	36357438	889	889	889	889	0
484	20241212	114500	36357438	889	889	889	889	1501
485	20241212	114400	35023049	888	888	888	888	128
486	20241212	114300	34909385	888	888	888	888	0
487	20241212	114200	34909385	888	888	888	888	0
488	20241212	114100	34909385	888	888	888	888	0
489	20241212	114000	34909385	888	888	888	888	0
490	20241212	113900	34909385	888	888	888	888	0
491	20241212	113800	34909385	888	888	888	888	0
492	20241212	113700	34909385	888	888	888	888	0
493	20241212	113600	34909385	888	888	888	888	0
494	20241212	113500	34909385	888	888	888	888	0
495	20241212	113400	34909385	888	888	888	888	0
496	20241212	113300	34909385	888	888	888	888	0
497	20241212	113200	34909385	888	888	888	888	0
498	20241212	113100	34909385	888	888	888	888	0
499	20241212	113000	34909385	888	888	888	888	0
500	20241212	112900	34909385	888	888	888	888	0
501	20241212	112800	34909385	888	888	888	888	0
502	20241212	112700	34909385	888	888	888	888	0
503	20241212	112600	34909385	888	888	888	888	0
504	20241212	112500	34909385	888	888	888	888	0
505	20241212	112400	34909385	888	888	888	888	0
506	20241212	112300	34909385	888	888	888	888	0
507	20241212	112200	34909385	888	888	888	888	0
508	20241212	112100	34909385	888	888	888	888	0
509	20241212	112000	34909385	888	888	888	888	0
510	20241212	111900	34909385	888	888	888	888	0
511	20241212	111800	34909385	888	888	888	888	0
512	20241212	111700	34909385	888	888	888	888	0
513	20241212	111600	34909385	888	888	888	888	0
514	20241212	111500	34909385	888	888	888	888	0
515	20241212	111400	34909385	888	888	888	888	0
516	20241212	111300	34909385	888	888	888	888	101
517	20241212	111200	34819697	889	889	889	889	0
518	20241212	111100	34819697	889	889	889	889	0
519	20241212	111000	34819697	889	889	889	889	0
520	20241212	110900	34819697	889	889	889	889	11
521	20241212	110800	34809918	889	889	889	889	0
522	20241212	110700	34809918	889	889	889	889	0
523	20241212	110600	34809918	889	889	889	889	0
524	20241212	110500	34809918	889	889	889	889	0
525	20241212	110400	34809918	889	889	889	889	25
526	20241212	110300	34787693	889	889	889	889	0
527	20241212	110200	34787693	889	889	889	889	0
528	20241212	110100	34787693	889	889	889	889	0
529	20241212	110000	34787693	889	889	889	889	0
530	20241212	105900	34787693	889	888	889	888	32
531	20241212	105800	34759276	888	888	888	888	20
532	20241212	105700	34741516	888	888	888	888	30
533	20241212	105600	34714876	888	888	888	888	0
534	20241212	105500	34714876	888	888	888	888	1
535	20241212	105400	34713988	886	886	886	886	160
536	20241212	105300	34572228	886	886	886	886	0
537	20241212	105200	34572228	886	886	886	886	0
538	20241212	105100	34572228	886	886	886	886	3
539	20241212	105000	34569570	886	886	886	886	0
540	20241212	104900	34569570	886	888	888	886	870
541	20241212	104800	33797860	889	888	889	888	39
542	20241212	104700	33763227	889	889	889	889	0
543	20241212	104600	33763227	889	889	889	889	4124
544	20241212	104500	30096991	889	889	889	889	2
545	20241212	104400	30095213	888	888	888	888	0
546	20241212	104300	30095213	888	892	892	888	3462
547	20241212	104200	27013291	897	897	897	897	1
548	20241212	104100	27012394	896	895	896	893	43
549	20241212	104000	26973975	897	897	897	897	0
550	20241212	103900	26973975	897	897	897	897	0
551	20241212	103800	26973975	897	897	897	897	0
552	20241212	103700	26973975	897	896	897	896	2
553	20241212	103600	26972182	897	897	897	897	0
554	20241212	103500	26972182	897	897	897	897	0
555	20241212	103400	26972182	897	897	897	897	0
556	20241212	103300	26972182	897	897	897	897	0
557	20241212	103200	26972182	897	897	897	897	0
558	20241212	103100	26972182	897	897	897	897	0
559	20241212	103000	26972182	897	897	897	897	0
560	20241212	102900	26972182	897	897	897	897	0
561	20241212	102800	26972182	897	897	897	897	0
562	20241212	102700	26972182	897	897	897	897	38
563	20241212	102600	26938096	897	897	897	897	0
564	20241212	102500	26938096	897	897	897	897	0
565	20241212	102400	26938096	897	897	897	897	1
566	20241212	102300	26937199	897	897	897	897	0
567	20241212	102200	26937199	897	897	897	897	0
568	20241212	102100	26937199	897	897	897	897	0
569	20241212	102000	26937199	897	897	897	897	0
570	20241212	101900	26937199	897	897	897	897	0
571	20241212	101800	26937199	897	897	897	897	0
572	20241212	101700	26937199	897	897	897	897	0
573	20241212	101600	26937199	897	897	897	897	0
574	20241212	101500	26937199	897	897	897	897	0
575	20241212	101400	26937199	897	897	897	897	0
576	20241212	101300	26937199	897	897	897	897	0
577	20241212	101200	26937199	897	897	897	897	0
578	20241212	101100	26937199	897	897	897	897	8
579	20241212	101000	26930023	897	897	897	897	1
580	20241212	100900	26929126	891	891	891	891	0
581	20241212	100800	26929126	891	891	891	891	40
582	20241212	100700	26893486	891	891	891	891	110
583	20241212	100600	26795476	891	891	891	891	1
584	20241212	100500	26794585	891	891	891	891	0
585	20241212	100400	26794585	891	891	891	891	0
586	20241212	100300	26794585	891	891	891	891	0
587	20241212	100200	26794585	891	891	891	891	1950
588	20241212	100100	25057135	891	891	891	891	0
589	20241212	100000	25057135	891	891	891	891	0
590	20241212	095900	25057135	891	891	891	891	0
591	20241212	095800	25057135	891	891	891	891	0
592	20241212	095700	25057135	891	891	891	891	0
593	20241212	095600	25057135	891	891	891	891	0
594	20241212	095500	25057135	891	891	891	891	0
595	20241212	095400	25057135	891	891	891	891	11
596	20241212	095300	25047334	891	891	891	891	0
597	20241212	095200	25047334	891	891	891	891	0
598	20241212	095100	25047334	891	891	891	891	0
599	20241212	095000	25047334	891	891	891	891	201
600	20241212	094900	24868243	887	887	887	887	0
601	20241212	094800	24868243	887	887	887	887	0
602	20241212	094700	24868243	887	888	888	887	3971
603	20241212	094600	21345223	891	891	891	891	0
604	20241212	094500	21345223	891	891	891	891	0
605	20241212	094400	21345223	891	891	891	891	877
606	20241212	094300	20563816	891	890	891	890	125
607	20241212	094200	20452565	888	891	891	888	543
608	20241212	094100	19970376	891	891	891	891	0
609	20241212	094000	19970376	891	891	891	891	0
610	20241212	093900	19970376	891	891	891	891	0
611	20241212	093800	19970376	891	891	891	891	0
612	20241212	093700	19970376	891	891	891	891	1625
613	20241212	093600	18522501	889	889	889	889	1100
614	20241212	093500	17544601	889	890	890	889	139
615	20241212	093400	17420941	890	890	890	890	0
616	20241212	093300	17420941	890	890	890	890	11
617	20241212	093200	17411151	890	890	890	890	0
618	20241212	093100	17411151	890	890	890	890	0
619	20241212	093000	17411151	890	890	890	890	0
620	20241212	092900	17411151	890	890	890	890	0
621	20241212	092800	17411151	890	891	891	890	116
622	20241212	092700	17307907	891	891	891	891	0
623	20241212	092600	17307907	891	894	894	891	2425
624	20241212	092500	15143323	894	889	894	887	589
625	20241212	092400	14620448	898	898	898	898	11
626	20241212	092300	14610570	899	899	899	899	0
627	20241212	092200	14610570	899	891	899	890	4636
628	20241212	092100	10480137	891	891	891	891	114
629	20241212	092000	10378563	890	899	899	890	1837
630	20241212	091900	8740794	899	899	899	899	1
631	20241212	091800	8739895	896	894	896	894	3415
632	20241212	091700	5682257	894	894	894	894	309
633	20241212	091600	5406011	894	894	894	894	0
634	20241212	091500	5406011	894	894	894	894	1
635	20241212	091400	5405117	890	890	890	890	0
636	20241212	091300	5405117	890	890	890	890	1626
637	20241212	091200	3957977	890	890	890	890	500
638	20241212	091100	3512977	890	890	890	890	250
639	20241212	091000	3290477	890	890	890	890	35
640	20241212	090900	3259327	895	895	895	895	0
641	20241212	090800	3259327	895	895	895	895	0
642	20241212	090700	3259327	895	895	895	895	0
643	20241212	090600	3259327	895	895	895	895	0
644	20241212	090500	3259327	895	895	895	895	0
645	20241212	090400	3259327	895	895	895	895	0
646	20241212	090300	3259327	895	895	895	895	0
647	20241212	090200	3259327	895	895	895	895	1003
648	20241212	090100	2361642	896	895	896	895	1629
649	20241212	090000	902088	896	887	896	887	1017