KissMeData/076080/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	195400	184935179	935	935	935	935	2586
3	20241209	195300	184935179	935	935	935	935	0
4	20241209	195200	184935179	935	935	935	935	0
5	20241209	195100	184935179	935	935	935	935	0
6	20241209	195000	184935179	935	935	935	935	0
7	20241209	194900	184935179	935	935	935	935	0
8	20241209	194800	184935179	935	935	935	935	0
9	20241209	194700	184935179	935	935	935	935	0
10	20241209	194600	184935179	935	935	935	935	0
11	20241209	194500	184935179	935	935	935	935	0
12	20241209	194400	184935179	935	935	935	935	0
13	20241209	194300	184935179	935	935	935	935	0
14	20241209	194200	184935179	935	935	935	935	0
15	20241209	194100	184935179	935	935	935	935	0
16	20241209	194000	184935179	935	935	935	935	0
17	20241209	193900	184935179	935	935	935	935	0
18	20241209	193800	184935179	935	935	935	935	0
19	20241209	193700	184935179	935	935	935	935	0
20	20241209	193600	184935179	935	935	935	935	0
21	20241209	193500	184935179	935	935	935	935	0
22	20241209	193400	184935179	935	935	935	935	0
23	20241209	193300	184935179	935	935	935	935	0
24	20241209	193200	184935179	935	935	935	935	0
25	20241209	193100	184935179	935	935	935	935	0
26	20241209	193000	184935179	935	935	935	935	0
27	20241209	192900	184935179	935	935	935	935	0
28	20241209	192800	184935179	935	935	935	935	0
29	20241209	192700	184935179	935	935	935	935	0
30	20241209	192600	184935179	935	935	935	935	0
31	20241209	192500	184935179	935	935	935	935	0
32	20241209	192400	184935179	935	935	935	935	2586
33	20241209	192300	184935179	935	935	935	935	0
34	20241209	192200	184935179	935	935	935	935	0
35	20241209	192100	184935179	935	935	935	935	0
36	20241209	192000	184935179	935	935	935	935	0
37	20241209	191900	184935179	935	935	935	935	0
38	20241209	191800	184935179	935	935	935	935	0
39	20241209	191700	184935179	935	935	935	935	0
40	20241209	191600	184935179	935	935	935	935	0
41	20241209	191500	184935179	935	935	935	935	0
42	20241209	191400	184935179	935	935	935	935	0
43	20241209	191300	184935179	935	935	935	935	0
44	20241209	191200	184935179	935	935	935	935	0
45	20241209	191100	184935179	935	935	935	935	0
46	20241209	191000	184935179	935	935	935	935	0
47	20241209	190900	184935179	935	935	935	935	0
48	20241209	190800	184935179	935	935	935	935	0
49	20241209	190700	184935179	935	935	935	935	0
50	20241209	190600	184935179	935	935	935	935	0
51	20241209	190500	184935179	935	935	935	935	0
52	20241209	190400	184935179	935	935	935	935	0
53	20241209	190300	184935179	935	935	935	935	0
54	20241209	190200	184935179	935	935	935	935	0
55	20241209	190100	184935179	935	935	935	935	0
56	20241209	190000	184935179	935	935	935	935	0
57	20241209	185900	184935179	935	935	935	935	0
58	20241209	185800	184935179	935	935	935	935	0
59	20241209	185700	184935179	935	935	935	935	0
60	20241209	185600	184935179	935	935	935	935	0
61	20241209	185500	184935179	935	935	935	935	0
62	20241209	185400	184935179	935	935	935	935	2586
63	20241209	185300	184935179	935	935	935	935	0
64	20241209	185200	184935179	935	935	935	935	0
65	20241209	185100	184935179	935	935	935	935	0
66	20241209	185000	184935179	935	935	935	935	0
67	20241209	184900	184935179	935	935	935	935	0
68	20241209	184800	184935179	935	935	935	935	0
69	20241209	184700	184935179	935	935	935	935	0
70	20241209	184600	184935179	935	935	935	935	0
71	20241209	184500	184935179	935	935	935	935	0
72	20241209	184400	184935179	935	935	935	935	0
73	20241209	184300	184935179	935	935	935	935	0
74	20241209	184200	184935179	935	935	935	935	0
75	20241209	184100	184935179	935	935	935	935	0
76	20241209	184000	184935179	935	935	935	935	0
77	20241209	183900	184935179	935	935	935	935	0
78	20241209	183800	184935179	935	935	935	935	0
79	20241209	183700	184935179	935	935	935	935	0
80	20241209	183600	184935179	935	935	935	935	0
81	20241209	183500	184935179	935	935	935	935	0
82	20241209	183400	184935179	935	935	935	935	0
83	20241209	183300	184935179	935	935	935	935	0
84	20241209	183200	184935179	935	935	935	935	0
85	20241209	183100	184935179	935	935	935	935	0
86	20241209	183000	184935179	935	935	935	935	0
87	20241209	182900	184935179	935	935	935	935	0
88	20241209	182800	184935179	935	935	935	935	0
89	20241209	182700	184935179	935	935	935	935	0
90	20241209	182600	184935179	935	935	935	935	0
91	20241209	182500	184935179	935	935	935	935	0
92	20241209	182400	184935179	935	935	935	935	2586
93	20241209	182300	184935179	935	935	935	935	0
94	20241209	182200	184935179	935	935	935	935	0
95	20241209	182100	184935179	935	935	935	935	0
96	20241209	182000	184935179	935	935	935	935	0
97	20241209	181900	184935179	935	935	935	935	0
98	20241209	181800	184935179	935	935	935	935	0
99	20241209	181700	184935179	935	935	935	935	0
100	20241209	181600	184935179	935	935	935	935	0
101	20241209	181500	184935179	935	935	935	935	0
102	20241209	181400	184935179	935	935	935	935	0
103	20241209	181300	184935179	935	935	935	935	0
104	20241209	181200	184935179	935	935	935	935	0
105	20241209	181100	184935179	935	935	935	935	0
106	20241209	181000	184935179	935	935	935	935	0
107	20241209	180900	184935179	935	935	935	935	0
108	20241209	180800	184935179	935	935	935	935	0
109	20241209	180700	184935179	935	935	935	935	0
110	20241209	180600	184935179	935	935	935	935	0
111	20241209	180500	184935179	935	935	935	935	0
112	20241209	180400	184935179	935	935	935	935	0
113	20241209	180300	184935179	935	935	935	935	0
114	20241209	180200	184935179	935	935	935	935	0
115	20241209	180100	184935179	935	935	935	935	0
116	20241209	180000	184935179	935	935	935	935	0
117	20241209	175900	184935179	935	935	935	935	0
118	20241209	175800	184935179	935	935	935	935	0
119	20241209	175700	184935179	935	935	935	935	0
120	20241209	175600	184935179	935	935	935	935	0
121	20241209	175500	184935179	935	935	935	935	0
122	20241209	175400	184935179	935	935	935	935	2586
123	20241209	175300	184935179	935	935	935	935	0
124	20241209	175200	184935179	935	935	935	935	0
125	20241209	175100	184935179	935	935	935	935	0
126	20241209	175000	184935179	935	935	935	935	0
127	20241209	174900	184935179	935	935	935	935	0
128	20241209	174800	184935179	935	935	935	935	0
129	20241209	174700	184935179	935	935	935	935	0
130	20241209	174600	184935179	935	935	935	935	0
131	20241209	174500	184935179	935	935	935	935	0
132	20241209	174400	184935179	935	935	935	935	0
133	20241209	174300	184935179	935	935	935	935	0
134	20241209	174200	184935179	935	935	935	935	0
135	20241209	174100	184935179	935	935	935	935	0
136	20241209	174000	184935179	935	935	935	935	0
137	20241209	173900	184935179	935	935	935	935	0
138	20241209	173800	184935179	935	935	935	935	0
139	20241209	173700	184935179	935	935	935	935	0
140	20241209	173600	184935179	935	935	935	935	0
141	20241209	173500	184935179	935	935	935	935	0
142	20241209	173400	184935179	935	935	935	935	0
143	20241209	173300	184935179	935	935	935	935	0
144	20241209	173200	184935179	935	935	935	935	0
145	20241209	173100	184935179	935	935	935	935	0
146	20241209	173000	184935179	935	935	935	935	0
147	20241209	172900	184935179	935	935	935	935	0
148	20241209	172800	184935179	935	935	935	935	0
149	20241209	172700	184935179	935	935	935	935	0
150	20241209	172600	184935179	935	935	935	935	0
151	20241209	172500	184935179	935	935	935	935	0
152	20241209	172400	184935179	935	935	935	935	2586
153	20241209	172300	184935179	935	935	935	935	0
154	20241209	172200	184935179	935	935	935	935	0
155	20241209	172100	184935179	935	935	935	935	0
156	20241209	172000	184935179	935	935	935	935	0
157	20241209	171900	184935179	935	935	935	935	0
158	20241209	171800	184935179	935	935	935	935	0
159	20241209	171700	184935179	935	935	935	935	0
160	20241209	171600	184935179	935	935	935	935	0
161	20241209	171500	184935179	935	935	935	935	0
162	20241209	171400	184935179	935	935	935	935	0
163	20241209	171300	184935179	935	935	935	935	0
164	20241209	171200	184935179	935	935	935	935	0
165	20241209	171100	184935179	935	935	935	935	0
166	20241209	171000	184935179	935	935	935	935	0
167	20241209	170900	184935179	935	935	935	935	0
168	20241209	170800	184935179	935	935	935	935	0
169	20241209	170700	184935179	935	935	935	935	0
170	20241209	170600	184935179	935	935	935	935	0
171	20241209	170500	184935179	935	935	935	935	0
172	20241209	170400	184935179	935	935	935	935	0
173	20241209	170300	184935179	935	935	935	935	0
174	20241209	170200	184935179	935	935	935	935	0
175	20241209	170100	184935179	935	935	935	935	0
176	20241209	170000	184935179	935	935	935	935	0
177	20241209	165900	184935179	935	935	935	935	0
178	20241209	165800	184935179	935	935	935	935	0
179	20241209	165700	184935179	935	935	935	935	0
180	20241209	165600	184935179	935	935	935	935	0
181	20241209	165500	184935179	935	935	935	935	0
182	20241209	165400	184935179	935	935	935	935	2586
183	20241209	165300	184935179	935	935	935	935	0
184	20241209	165200	184935179	935	935	935	935	0
185	20241209	165100	184935179	935	935	935	935	0
186	20241209	165000	184935179	935	935	935	935	0
187	20241209	164900	184935179	935	935	935	935	0
188	20241209	164800	184935179	935	935	935	935	0
189	20241209	164700	184935179	935	935	935	935	0
190	20241209	164600	184935179	935	935	935	935	0
191	20241209	164500	184935179	935	935	935	935	0
192	20241209	164400	184935179	935	935	935	935	0
193	20241209	164300	184935179	935	935	935	935	0
194	20241209	164200	184935179	935	935	935	935	0
195	20241209	164100	184935179	935	935	935	935	0
196	20241209	164000	184935179	935	935	935	935	0
197	20241209	163900	184935179	935	935	935	935	0
198	20241209	163800	184935179	935	935	935	935	0
199	20241209	163700	184935179	935	935	935	935	0
200	20241209	163600	184935179	935	935	935	935	0
201	20241209	163500	184935179	935	935	935	935	0
202	20241209	163400	184935179	935	935	935	935	0
203	20241209	163300	184935179	935	935	935	935	0
204	20241209	163200	184935179	935	935	935	935	0
205	20241209	163100	184935179	935	935	935	935	0
206	20241209	163000	184935179	935	935	935	935	0
207	20241209	162900	184935179	935	935	935	935	0
208	20241209	162800	184935179	935	935	935	935	0
209	20241209	162700	184935179	935	935	935	935	0
210	20241209	162600	184935179	935	935	935	935	0
211	20241209	162500	184935179	935	935	935	935	0
212	20241209	162400	184935179	935	935	935	935	2586
213	20241209	162300	184935179	935	935	935	935	0
214	20241209	162200	184935179	935	935	935	935	0
215	20241209	162100	184935179	935	935	935	935	0
216	20241209	162000	184935179	935	935	935	935	0
217	20241209	161900	184935179	935	935	935	935	0
218	20241209	161800	184935179	935	935	935	935	0
219	20241209	161700	184935179	935	935	935	935	0
220	20241209	161600	184935179	935	935	935	935	0
221	20241209	161500	184935179	935	935	935	935	0
222	20241209	161400	184935179	935	935	935	935	0
223	20241209	161300	184935179	935	935	935	935	0
224	20241209	161200	184935179	935	935	935	935	0
225	20241209	161100	184935179	935	935	935	935	0
226	20241209	161000	184935179	935	935	935	935	0
227	20241209	160900	184935179	935	935	935	935	0
228	20241209	160800	184935179	935	935	935	935	0
229	20241209	160700	184935179	935	935	935	935	0
230	20241209	160600	184935179	935	935	935	935	0
231	20241209	160500	184935179	935	935	935	935	0
232	20241209	160400	184935179	935	935	935	935	0
233	20241209	160300	184935179	935	935	935	935	0
234	20241209	160200	184935179	935	935	935	935	0
235	20241209	160100	184935179	935	935	935	935	0
236	20241209	160000	184935179	935	935	935	935	0
237	20241209	155900	184935179	935	935	935	935	0
238	20241209	155800	184935179	935	935	935	935	0
239	20241209	155700	184935179	935	935	935	935	0
240	20241209	155600	184935179	935	935	935	935	0
241	20241209	155500	184935179	935	935	935	935	0
242	20241209	155400	184935179	935	935	935	935	2586
243	20241209	155300	184935179	935	935	935	935	0
244	20241209	155200	184935179	935	935	935	935	0
245	20241209	155100	184935179	935	935	935	935	0
246	20241209	155000	184935179	935	935	935	935	0
247	20241209	154900	184935179	935	935	935	935	0
248	20241209	154800	184935179	935	935	935	935	0
249	20241209	154700	184935179	935	935	935	935	0
250	20241209	154600	184935179	935	935	935	935	0
251	20241209	154500	184935179	935	935	935	935	0
252	20241209	154400	184935179	935	935	935	935	0
253	20241209	154300	184935179	935	935	935	935	0
254	20241209	154200	184935179	935	935	935	935	0
255	20241209	154100	184935179	935	935	935	935	0
256	20241209	154000	184935179	935	935	935	935	0
257	20241209	153900	184935179	935	935	935	935	0
258	20241209	153800	184935179	935	935	935	935	0
259	20241209	153700	184935179	935	935	935	935	0
260	20241209	153600	184935179	935	935	935	935	0
261	20241209	153500	184935179	935	935	935	935	0
262	20241209	153400	184935179	935	935	935	935	0
263	20241209	153300	184935179	935	935	935	935	0
264	20241209	153200	184935179	935	935	935	935	0
265	20241209	153100	184935179	935	935	935	935	0
266	20241209	153000	184935179	935	935	935	935	2586
267	20241209	152900	182517269	944	944	944	944	0
268	20241209	152800	182517269	944	944	944	944	0
269	20241209	152700	182517269	944	944	944	944	0
270	20241209	152600	182517269	944	944	944	944	0
271	20241209	152500	182517269	944	944	944	944	0
272	20241209	152400	182517269	944	944	944	944	0
273	20241209	152300	182517269	944	944	944	944	0
274	20241209	152200	182517269	944	944	944	944	0
275	20241209	152100	182517269	944	944	944	944	0
276	20241209	152000	182517269	944	944	944	944	0
277	20241209	151900	182517269	944	944	944	944	810
278	20241209	151800	181752629	944	944	944	944	110
279	20241209	151700	181648789	944	944	944	944	1
280	20241209	151600	181647845	944	944	944	944	0
281	20241209	151500	181647845	944	942	944	942	197
282	20241209	151400	181462222	942	942	942	942	0
283	20241209	151300	181462222	942	942	942	942	1
284	20241209	151200	181461280	929	930	930	929	1360
285	20241209	151100	180197512	944	944	944	944	1
286	20241209	151000	180196568	944	944	944	944	0
287	20241209	150900	180196568	944	939	944	929	4102
288	20241209	150800	176382580	955	940	955	940	1501
289	20241209	150700	174971625	958	958	958	958	0
290	20241209	150600	174971625	958	955	958	940	3502
291	20241209	150500	171679158	959	959	959	959	0
292	20241209	150400	171679158	959	959	959	959	0
293	20241209	150300	171679158	959	959	959	959	48
294	20241209	150200	171633126	959	959	959	959	0
295	20241209	150100	171633126	959	959	959	959	0
296	20241209	150000	171633126	959	959	959	959	340
297	20241209	145900	171307066	950	959	959	950	11
298	20241209	145800	171296607	959	959	959	959	2
299	20241209	145700	171294689	959	959	959	959	165
300	20241209	145600	171136454	959	959	959	959	169
301	20241209	145500	170974383	959	959	959	959	0
302	20241209	145400	170974383	959	958	959	958	336
303	20241209	145300	170652194	958	958	958	958	500
304	20241209	145200	170173194	958	939	959	939	1304
305	20241209	145100	168934172	939	940	942	939	156
306	20241209	145000	168787600	939	939	939	939	137
307	20241209	144900	168658957	939	939	939	939	530
308	20241209	144800	168161287	939	939	939	939	0
309	20241209	144700	168161287	939	939	939	939	0
310	20241209	144600	168161287	939	939	939	939	322
311	20241209	144500	167858929	940	940	940	940	0
312	20241209	144400	167858929	940	939	940	939	182
313	20241209	144300	167688030	939	934	939	934	456
314	20241209	144200	167261708	934	934	934	934	300
315	20241209	144100	166981508	934	934	934	934	8
316	20241209	144000	166974036	934	934	934	934	100
317	20241209	143900	166880636	934	934	934	934	54
318	20241209	143800	166830200	934	934	934	934	0
319	20241209	143700	166830200	934	929	934	929	16
320	20241209	143600	166815311	934	934	934	934	100
321	20241209	143500	166721911	934	934	934	929	506
322	20241209	143400	166250676	934	934	934	934	0
323	20241209	143300	166250676	934	930	934	930	1753
324	20241209	143200	164620057	930	929	930	929	1744
325	20241209	143100	162998147	930	929	930	929	1636
326	20241209	143000	161476836	929	929	929	929	0
327	20241209	142900	161476836	929	923	929	921	723
328	20241209	142800	160810192	930	930	930	930	0
329	20241209	142700	160810192	930	930	930	922	1324
330	20241209	142600	159585032	921	926	931	920	921
331	20241209	142500	158737176	931	926	931	926	3
332	20241209	142400	158734393	920	919	920	919	2791
333	20241209	142300	156166786	919	916	919	913	35
334	20241209	142200	156134798	917	919	919	917	35
335	20241209	142100	156102640	919	919	919	919	178
336	20241209	142000	155939058	919	919	919	919	30
337	20241209	141900	155911488	920	920	920	920	0
338	20241209	141800	155911488	920	920	920	920	20
339	20241209	141700	155893088	920	919	920	919	436
340	20241209	141600	155492002	919	907	919	904	790
341	20241209	141500	154770211	918	918	919	918	3030
342	20241209	141400	151988641	918	917	918	917	2023
343	20241209	141300	150133079	917	917	917	917	32
344	20241209	141200	150103735	917	899	917	899	7914
345	20241209	141100	142980581	899	899	899	899	45
346	20241209	141000	142940126	898	900	900	897	634
347	20241209	140900	142371370	895	902	903	895	669
348	20241209	140800	141772025	895	868	905	868	2475
349	20241209	140700	139547614	880	884	897	860	15114
350	20241209	140600	126306223	880	923	923	880	6131
351	20241209	140500	120805577	850	850	850	850	0
352	20241209	140400	120805577	850	850	850	850	0
353	20241209	140300	120805577	850	920	929	850	15143
354	20241209	140200	107142924	915	915	915	915	0
355	20241209	140100	107142924	915	915	915	915	0
356	20241209	140000	107142924	915	922	922	915	990
357	20241209	135900	106232614	915	915	915	915	0
358	20241209	135800	106232614	915	940	940	915	3230
359	20241209	135700	103237840	940	957	960	940	6009
360	20241209	135600	97535795	960	960	960	960	0
361	20241209	135500	97535795	960	960	960	960	0
362	20241209	135400	97535795	960	960	960	960	0
363	20241209	135300	97535795	960	960	960	960	5
364	20241209	135200	97530995	960	960	960	960	61
365	20241209	135100	97472435	960	960	960	960	20
366	20241209	135000	97453235	960	960	960	960	0
367	20241209	134900	97453235	960	960	960	960	0
368	20241209	134800	97453235	960	960	960	960	0
369	20241209	134700	97453235	960	960	960	960	1
370	20241209	134600	97452275	958	960	960	958	5
371	20241209	134500	97447477	960	958	960	958	11
372	20241209	134400	97436937	960	960	960	959	880
373	20241209	134300	96592147	961	961	961	961	10
374	20241209	134200	96582537	960	960	960	960	0
375	20241209	134100	96582537	960	965	965	960	1910
376	20241209	134000	94747049	963	963	963	963	75
377	20241209	133900	94674824	965	965	965	965	30
378	20241209	133800	94645874	965	965	965	965	0
379	20241209	133700	94645874	965	965	965	965	0
380	20241209	133600	94645874	965	965	965	965	0
381	20241209	133500	94645874	965	965	965	965	0
382	20241209	133400	94645874	965	965	965	965	0
383	20241209	133300	94645874	965	965	965	965	0
384	20241209	133200	94645874	965	965	965	965	50
385	20241209	133100	94597624	965	965	965	965	7
386	20241209	133000	94590869	965	965	965	965	5
387	20241209	132900	94586044	965	965	965	965	200
388	20241209	132800	94393044	965	965	965	965	0
389	20241209	132700	94393044	965	965	965	965	0
390	20241209	132600	94393044	965	965	965	965	0
391	20241209	132500	94393044	965	965	965	965	0
392	20241209	132400	94393044	965	965	965	965	1
393	20241209	132300	94392079	963	965	965	963	125
394	20241209	132200	94271504	965	965	965	965	0
395	20241209	132100	94271504	965	965	965	965	0
396	20241209	132000	94271504	965	963	965	960	5001
397	20241209	131900	89466591	965	965	965	965	50
398	20241209	131800	89418341	965	965	965	965	0
399	20241209	131700	89418341	965	965	965	965	0
400	20241209	131600	89418341	965	965	965	965	111
401	20241209	131500	89311226	968	968	968	968	0
402	20241209	131400	89311226	968	968	968	968	0
403	20241209	131300	89311226	968	968	968	968	0
404	20241209	131200	89311226	968	968	968	968	0
405	20241209	131100	89311226	968	968	968	968	0
406	20241209	131000	89311226	968	968	968	968	0
407	20241209	130900	89311226	968	968	968	968	0
408	20241209	130800	89311226	968	968	968	968	0
409	20241209	130700	89311226	968	968	968	968	0
410	20241209	130600	89311226	968	968	968	968	0
411	20241209	130500	89311226	968	968	968	968	0
412	20241209	130400	89311226	968	963	968	963	351
413	20241209	130300	88973208	968	968	968	968	0
414	20241209	130200	88973208	968	968	968	968	0
415	20241209	130100	88973208	968	968	968	968	1
416	20241209	130000	88972240	963	965	965	963	12
417	20241209	125900	88960674	968	968	968	968	1
418	20241209	125800	88959706	965	965	965	965	60
419	20241209	125700	88901806	968	968	969	968	154
420	20241209	125600	88752709	965	968	968	965	42
421	20241209	125500	88712173	968	968	968	968	3
422	20241209	125400	88709269	965	965	965	965	21
423	20241209	125300	88689004	965	968	968	965	601
424	20241209	125200	88109036	965	965	965	965	200
425	20241209	125100	87916036	968	968	968	968	1
426	20241209	125000	87915068	966	966	966	966	0
427	20241209	124900	87915068	966	966	966	966	222
428	20241209	124800	87700616	966	966	966	966	1
429	20241209	124700	87699650	963	963	963	963	0
430	20241209	124600	87699650	963	963	963	963	350
431	20241209	124500	87362600	966	966	966	966	120
432	20241209	124400	87246680	966	966	966	966	656
433	20241209	124300	86612984	966	979	979	966	2593
434	20241209	124200	84095606	980	994	995	980	32548
435	20241209	124100	51842400	995	995	995	995	0
436	20241209	124000	51842400	995	995	995	995	786
437	20241209	123900	51060330	996	995	996	995	300
438	20241209	123800	50761630	995	999	1000	995	504
439	20241209	123700	50258400	999	999	999	999	39
440	20241209	123600	50219439	999	999	999	999	20
441	20241209	123500	50199459	999	999	999	999	0
442	20241209	123400	50199459	999	999	999	999	0
443	20241209	123300	50199459	999	999	999	999	1
444	20241209	123200	50198460	999	999	999	999	0
445	20241209	123100	50198460	999	999	999	999	0
446	20241209	123000	50198460	999	999	999	999	1
447	20241209	122900	50197461	995	997	999	995	5478
448	20241209	122800	44739144	995	999	999	995	27
449	20241209	122700	44712239	999	999	999	999	0
450	20241209	122600	44712239	999	999	999	999	0
451	20241209	122500	44712239	999	999	999	999	0
452	20241209	122400	44712239	999	999	999	999	1
453	20241209	122300	44711240	996	996	996	996	138
454	20241209	122200	44573792	999	999	999	999	1
455	20241209	122100	44572793	999	999	999	999	0
456	20241209	122000	44572793	999	999	999	999	0
457	20241209	121900	44572793	999	999	999	999	0
458	20241209	121800	44572793	999	999	999	999	0
459	20241209	121700	44572793	999	999	999	999	21
460	20241209	121600	44551814	996	997	997	996	4000
461	20241209	121500	40566038	998	998	998	998	0
462	20241209	121400	40566038	998	998	998	998	0
463	20241209	121300	40566038	998	998	998	998	0
464	20241209	121200	40566038	998	998	998	998	0
465	20241209	121100	40566038	998	998	998	998	80
466	20241209	121000	40486198	999	999	999	999	1
467	20241209	120900	40485199	998	998	998	998	0
468	20241209	120800	40485199	998	998	998	998	0
469	20241209	120700	40485199	998	998	998	998	0
470	20241209	120600	40485199	998	998	998	998	0
471	20241209	120500	40485199	998	998	998	998	200
472	20241209	120400	40285599	998	997	998	997	150
473	20241209	120300	40135999	998	998	998	998	0
474	20241209	120200	40135999	998	998	998	998	0
475	20241209	120100	40135999	998	998	998	998	50
476	20241209	120000	40086099	998	998	998	998	0
477	20241209	115900	40086099	998	998	998	998	0
478	20241209	115800	40086099	998	997	998	997	1240
479	20241209	115700	38849199	998	998	998	998	0
480	20241209	115600	38849199	998	998	998	998	0
481	20241209	115500	38849199	998	998	998	998	0
482	20241209	115400	38849199	998	998	998	998	0
483	20241209	115300	38849199	998	998	998	998	0
484	20241209	115200	38849199	998	998	998	998	0
485	20241209	115100	38849199	998	998	998	998	1
486	20241209	115000	38848201	998	998	998	998	1
487	20241209	114900	38847203	998	998	998	998	0
488	20241209	114800	38847203	998	998	998	998	148
489	20241209	114700	38699499	998	998	998	998	0
490	20241209	114600	38699499	998	998	998	998	0
491	20241209	114500	38699499	998	998	998	998	0
492	20241209	114400	38699499	998	998	998	998	63
493	20241209	114300	38636625	998	998	998	998	198
494	20241209	114200	38439021	998	998	998	998	0
495	20241209	114100	38439021	998	998	998	998	5
496	20241209	114000	38434031	998	998	998	998	21
497	20241209	113900	38413073	999	999	999	999	0
498	20241209	113800	38413073	999	999	999	999	0
499	20241209	113700	38413073	999	999	999	999	0
500	20241209	113600	38413073	999	999	999	999	0
501	20241209	113500	38413073	999	999	999	999	0
502	20241209	113400	38413073	999	999	999	999	0
503	20241209	113300	38413073	999	999	999	999	0
504	20241209	113200	38413073	999	999	999	999	0
505	20241209	113100	38413073	999	999	999	999	1
506	20241209	113000	38412074	998	998	998	998	0
507	20241209	112900	38412074	998	998	998	998	100
508	20241209	112800	38312274	1001	1001	1001	1001	0
509	20241209	112700	38312274	1001	1001	1001	1001	0
510	20241209	112600	38312274	1001	1001	1001	1001	1
511	20241209	112500	38311273	998	998	998	998	245
512	20241209	112400	38066763	1001	1001	1001	1001	1
513	20241209	112300	38065762	998	998	998	998	0
514	20241209	112200	38065762	998	998	998	998	56
515	20241209	112100	38009874	1001	1001	1001	1001	0
516	20241209	112000	38009874	1001	1001	1001	1001	0
517	20241209	111900	38009874	1001	1001	1001	1001	0
518	20241209	111800	38009874	1001	1001	1001	1001	0
519	20241209	111700	38009874	1001	1001	1001	1001	0
520	20241209	111600	38009874	1001	1001	1001	1001	0
521	20241209	111500	38009874	1001	1001	1001	1001	1
522	20241209	111400	38008873	997	997	997	997	0
523	20241209	111300	38008873	997	997	997	997	0
524	20241209	111200	38008873	997	997	997	997	0
525	20241209	111100	38008873	997	997	997	997	228
526	20241209	111000	37781557	998	998	998	998	0
527	20241209	110900	37781557	998	1001	1001	998	105
528	20241209	110800	37676758	1001	1001	1001	1001	0
529	20241209	110700	37676758	1001	1001	1001	1001	0
530	20241209	110600	37676758	1001	1001	1001	1001	0
531	20241209	110500	37676758	1001	1001	1001	1001	0
532	20241209	110400	37676758	1001	1001	1001	1001	0
533	20241209	110300	37676758	1001	1001	1001	1001	0
534	20241209	110200	37676758	1001	1001	1001	1001	4
535	20241209	110100	37672754	1001	1001	1001	1001	0
536	20241209	110000	37672754	1001	1001	1001	1001	0
537	20241209	105900	37672754	1001	1001	1001	1001	0
538	20241209	105800	37672754	1001	1001	1001	1001	0
539	20241209	105700	37672754	1001	1001	1001	1001	0
540	20241209	105600	37672754	1001	1001	1001	1001	0
541	20241209	105500	37672754	1001	1001	1001	1001	1
542	20241209	105400	37671753	999	999	999	999	0
543	20241209	105300	37671753	999	1000	1001	999	7
544	20241209	105200	37664752	1001	1001	1001	1001	0
545	20241209	105100	37664752	1001	1001	1001	1001	0
546	20241209	105000	37664752	1001	1001	1001	1001	1
547	20241209	104900	37663751	997	997	997	997	500
548	20241209	104800	37165251	1005	1005	1005	1005	0
549	20241209	104700	37165251	1005	1005	1005	1005	0
550	20241209	104600	37165251	1005	1005	1005	1005	0
551	20241209	104500	37165251	1005	1005	1005	1005	0
552	20241209	104400	37165251	1005	1005	1005	1005	0
553	20241209	104300	37165251	1005	1005	1005	1005	70
554	20241209	104200	37094901	1010	1010	1010	1010	0
555	20241209	104100	37094901	1010	1010	1010	1010	0
556	20241209	104000	37094901	1010	1010	1010	1010	1
557	20241209	103900	37093891	1000	1002	1010	1000	2158
558	20241209	103800	34933679	1010	1005	1010	1002	101
559	20241209	103700	34832426	1012	1008	1012	1008	210
560	20241209	103600	34619958	1008	1004	1008	1004	1084
561	20241209	103500	33530757	1004	1002	1004	1002	1917
562	20241209	103400	31606167	1002	1002	1002	1002	300
563	20241209	103300	31305567	1002	1002	1002	1002	0
564	20241209	103200	31305567	1002	1000	1002	1000	11
565	20241209	103100	31294565	1000	1000	1000	1000	0
566	20241209	103000	31294565	1000	1000	1000	1000	761
567	20241209	102900	30533565	1004	1004	1004	1004	0
568	20241209	102800	30533565	1004	1004	1004	1004	0
569	20241209	102700	30533565	1004	1004	1004	1004	0
570	20241209	102600	30533565	1004	1004	1004	1004	500
571	20241209	102500	30031565	1000	1000	1000	1000	420
572	20241209	102400	29611565	1000	1000	1000	1000	0
573	20241209	102300	29611565	1000	1000	1000	1000	0
574	20241209	102200	29611565	1000	1000	1000	1000	1
575	20241209	102100	29610565	997	997	997	997	0
576	20241209	102000	29610565	997	997	997	997	0
577	20241209	101900	29610565	997	998	998	997	329
578	20241209	101800	29282226	998	998	998	998	194
579	20241209	101700	29088614	998	998	998	998	36
580	20241209	101600	29052686	998	998	998	998	0
581	20241209	101500	29052686	998	998	998	998	0
582	20241209	101400	29052686	998	998	998	998	0
583	20241209	101300	29052686	998	999	999	998	608
584	20241209	101200	28445849	1000	1000	1000	1000	0
585	20241209	101100	28445849	1000	1000	1000	1000	14
586	20241209	101000	28431849	1000	999	1000	999	54
587	20241209	100900	28377899	999	999	999	999	100
588	20241209	100800	28277999	999	999	999	999	0
589	20241209	100700	28277999	999	999	999	999	0
590	20241209	100600	28277999	999	998	999	997	195
591	20241209	100500	28083348	997	994	999	994	135
592	20241209	100400	27949145	995	995	995	994	1045
593	20241209	100300	26909870	995	995	995	995	137
594	20241209	100200	26773555	994	996	996	994	3307
595	20241209	100100	23483317	1003	1003	1003	1003	0
596	20241209	100000	23483317	1003	1003	1003	1003	0
597	20241209	095900	23483317	1003	1003	1003	1003	7
598	20241209	095800	23476296	1003	1003	1003	1003	0
599	20241209	095700	23476296	1003	1003	1003	1003	0
600	20241209	095600	23476296	1003	1003	1003	1003	0
601	20241209	095500	23476296	1003	1003	1003	1003	2
602	20241209	095400	23474290	1003	1003	1003	1003	0
603	20241209	095300	23474290	1003	1002	1003	1002	410
604	20241209	095200	23063284	1003	996	1003	996	681
605	20241209	095100	22385001	995	995	995	995	1
606	20241209	095000	22384006	995	997	998	995	974
607	20241209	094900	21412966	996	996	996	996	1000
608	20241209	094800	20416966	996	997	997	996	4
609	20241209	094700	20412980	997	997	997	997	9
610	20241209	094600	20404007	997	997	997	997	72
611	20241209	094500	20332223	997	997	997	997	1
612	20241209	094400	20331226	995	995	995	995	21
613	20241209	094300	20310331	998	998	998	998	0
614	20241209	094200	20310331	998	998	998	998	53
615	20241209	094100	20257437	997	996	997	996	179
616	20241209	094000	20078979	997	998	998	996	4568
617	20241209	093900	15524885	995	995	995	995	12
618	20241209	093800	15512945	1025	997	1025	994	146
619	20241209	093700	15367684	996	1028	1028	996	177
620	20241209	093600	15190094	1028	1028	1028	1028	0
621	20241209	093500	15190094	1028	1027	1028	1027	117
622	20241209	093400	15069826	1027	1027	1027	1027	0
623	20241209	093300	15069826	1027	1027	1027	1027	1
624	20241209	093200	15068799	997	997	997	997	1097
625	20241209	093100	13975090	997	997	997	997	1435
626	20241209	093000	12544395	1029	1029	1029	1029	9
627	20241209	092900	12535134	1034	1034	1034	1034	0
628	20241209	092800	12535134	1034	993	1034	992	201
629	20241209	092700	12335599	992	1019	1019	992	2237
630	20241209	092600	10074060	1041	1041	1041	1041	0
631	20241209	092500	10074060	1041	1041	1041	1041	1
632	20241209	092400	10073019	1043	1043	1043	1043	0
633	20241209	092300	10073019	1043	1043	1043	1043	0
634	20241209	092200	10073019	1043	1043	1043	1043	0
635	20241209	092100	10073019	1043	1043	1043	1043	0
636	20241209	092000	10073019	1043	1018	1043	1018	342
637	20241209	091900	9724838	1018	1018	1018	1018	200
638	20241209	091800	9521238	1048	1048	1048	1048	1
639	20241209	091700	9520190	1018	1018	1018	1018	60
640	20241209	091600	9459110	1050	1016	1050	1016	401
641	20241209	091500	9051660	990	990	990	990	0
642	20241209	091400	9051660	990	1040	1040	990	2113
643	20241209	091300	6902244	1040	1040	1040	1040	526
644	20241209	091200	6355204	1040	1040	1040	1040	2
645	20241209	091100	6353124	1040	1040	1040	1040	725
646	20241209	091000	5599124	1040	1039	1040	997	4087
647	20241209	090900	1482705	1038	1039	1039	1038	534
648	20241209	090800	928182	1040	1040	1040	1040	0
649	20241209	090700	928182	1040	1040	1040	1040	326
650	20241209	090600	589142	1052	1040	1052	1040	2
651	20241209	090500	587050	1054	1054	1054	1054	0
652	20241209	090400	587050	1054	1054	1054	1054	0
653	20241209	090300	587050	1054	1054	1054	1054	0
654	20241209	090200	587050	1054	1054	1054	1054	0
655	20241209	090100	587050	1054	1054	1054	1054	1
656	20241209	090000	585996	1039	1039	1039	1039	564