KissMeData/263920/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	210000	35760668	966	966	966	966	1337
3	20241211	205900	35760668	966	966	966	966	0
4	20241211	205800	35760668	966	966	966	966	0
5	20241211	205700	35760668	966	966	966	966	0
6	20241211	205600	35760668	966	966	966	966	0
7	20241211	205500	35760668	966	966	966	966	0
8	20241211	205400	35760668	966	966	966	966	0
9	20241211	205300	35760668	966	966	966	966	0
10	20241211	205200	35760668	966	966	966	966	0
11	20241211	205100	35760668	966	966	966	966	0
12	20241211	205000	35760668	966	966	966	966	0
13	20241211	204900	35760668	966	966	966	966	0
14	20241211	204800	35760668	966	966	966	966	0
15	20241211	204700	35760668	966	966	966	966	0
16	20241211	204600	35760668	966	966	966	966	0
17	20241211	204500	35760668	966	966	966	966	0
18	20241211	204400	35760668	966	966	966	966	0
19	20241211	204300	35760668	966	966	966	966	0
20	20241211	204200	35760668	966	966	966	966	0
21	20241211	204100	35760668	966	966	966	966	0
22	20241211	204000	35760668	966	966	966	966	0
23	20241211	203900	35760668	966	966	966	966	0
24	20241211	203800	35760668	966	966	966	966	0
25	20241211	203700	35760668	966	966	966	966	0
26	20241211	203600	35760668	966	966	966	966	0
27	20241211	203500	35760668	966	966	966	966	0
28	20241211	203400	35760668	966	966	966	966	0
29	20241211	203300	35760668	966	966	966	966	0
30	20241211	203200	35760668	966	966	966	966	0
31	20241211	203100	35760668	966	966	966	966	0
32	20241211	203000	35760668	966	966	966	966	1337
33	20241211	202900	35760668	966	966	966	966	0
34	20241211	202800	35760668	966	966	966	966	0
35	20241211	202700	35760668	966	966	966	966	0
36	20241211	202600	35760668	966	966	966	966	0
37	20241211	202500	35760668	966	966	966	966	0
38	20241211	202400	35760668	966	966	966	966	0
39	20241211	202300	35760668	966	966	966	966	0
40	20241211	202200	35760668	966	966	966	966	0
41	20241211	202100	35760668	966	966	966	966	0
42	20241211	202000	35760668	966	966	966	966	0
43	20241211	201900	35760668	966	966	966	966	0
44	20241211	201800	35760668	966	966	966	966	0
45	20241211	201700	35760668	966	966	966	966	0
46	20241211	201600	35760668	966	966	966	966	0
47	20241211	201500	35760668	966	966	966	966	0
48	20241211	201400	35760668	966	966	966	966	0
49	20241211	201300	35760668	966	966	966	966	0
50	20241211	201200	35760668	966	966	966	966	0
51	20241211	201100	35760668	966	966	966	966	0
52	20241211	201000	35760668	966	966	966	966	0
53	20241211	200900	35760668	966	966	966	966	0
54	20241211	200800	35760668	966	966	966	966	0
55	20241211	200700	35760668	966	966	966	966	0
56	20241211	200600	35760668	966	966	966	966	0
57	20241211	200500	35760668	966	966	966	966	0
58	20241211	200400	35760668	966	966	966	966	0
59	20241211	200300	35760668	966	966	966	966	0
60	20241211	200200	35760668	966	966	966	966	0
61	20241211	200100	35760668	966	966	966	966	0
62	20241211	200000	35760668	966	966	966	966	1337
63	20241211	195900	35760668	966	966	966	966	0
64	20241211	195800	35760668	966	966	966	966	0
65	20241211	195700	35760668	966	966	966	966	0
66	20241211	195600	35760668	966	966	966	966	0
67	20241211	195500	35760668	966	966	966	966	0
68	20241211	195400	35760668	966	966	966	966	0
69	20241211	195300	35760668	966	966	966	966	0
70	20241211	195200	35760668	966	966	966	966	0
71	20241211	195100	35760668	966	966	966	966	0
72	20241211	195000	35760668	966	966	966	966	0
73	20241211	194900	35760668	966	966	966	966	0
74	20241211	194800	35760668	966	966	966	966	0
75	20241211	194700	35760668	966	966	966	966	0
76	20241211	194600	35760668	966	966	966	966	0
77	20241211	194500	35760668	966	966	966	966	0
78	20241211	194400	35760668	966	966	966	966	0
79	20241211	194300	35760668	966	966	966	966	0
80	20241211	194200	35760668	966	966	966	966	0
81	20241211	194100	35760668	966	966	966	966	0
82	20241211	194000	35760668	966	966	966	966	0
83	20241211	193900	35760668	966	966	966	966	0
84	20241211	193800	35760668	966	966	966	966	0
85	20241211	193700	35760668	966	966	966	966	0
86	20241211	193600	35760668	966	966	966	966	0
87	20241211	193500	35760668	966	966	966	966	0
88	20241211	193400	35760668	966	966	966	966	0
89	20241211	193300	35760668	966	966	966	966	0
90	20241211	193200	35760668	966	966	966	966	0
91	20241211	193100	35760668	966	966	966	966	0
92	20241211	193000	35760668	966	966	966	966	1337
93	20241211	192900	35760668	966	966	966	966	0
94	20241211	192800	35760668	966	966	966	966	0
95	20241211	192700	35760668	966	966	966	966	0
96	20241211	192600	35760668	966	966	966	966	0
97	20241211	192500	35760668	966	966	966	966	0
98	20241211	192400	35760668	966	966	966	966	0
99	20241211	192300	35760668	966	966	966	966	0
100	20241211	192200	35760668	966	966	966	966	0
101	20241211	192100	35760668	966	966	966	966	0
102	20241211	192000	35760668	966	966	966	966	0
103	20241211	191900	35760668	966	966	966	966	0
104	20241211	191800	35760668	966	966	966	966	0
105	20241211	191700	35760668	966	966	966	966	0
106	20241211	191600	35760668	966	966	966	966	0
107	20241211	191500	35760668	966	966	966	966	0
108	20241211	191400	35760668	966	966	966	966	0
109	20241211	191300	35760668	966	966	966	966	0
110	20241211	191200	35760668	966	966	966	966	0
111	20241211	191100	35760668	966	966	966	966	0
112	20241211	191000	35760668	966	966	966	966	0
113	20241211	190900	35760668	966	966	966	966	0
114	20241211	190800	35760668	966	966	966	966	0
115	20241211	190700	35760668	966	966	966	966	0
116	20241211	190600	35760668	966	966	966	966	0
117	20241211	190500	35760668	966	966	966	966	0
118	20241211	190400	35760668	966	966	966	966	0
119	20241211	190300	35760668	966	966	966	966	0
120	20241211	190200	35760668	966	966	966	966	0
121	20241211	190100	35760668	966	966	966	966	0
122	20241211	190000	35760668	966	966	966	966	1337
123	20241211	185900	35760668	966	966	966	966	0
124	20241211	185800	35760668	966	966	966	966	0
125	20241211	185700	35760668	966	966	966	966	0
126	20241211	185600	35760668	966	966	966	966	0
127	20241211	185500	35760668	966	966	966	966	0
128	20241211	185400	35760668	966	966	966	966	0
129	20241211	185300	35760668	966	966	966	966	0
130	20241211	185200	35760668	966	966	966	966	0
131	20241211	185100	35760668	966	966	966	966	0
132	20241211	185000	35760668	966	966	966	966	0
133	20241211	184900	35760668	966	966	966	966	0
134	20241211	184800	35760668	966	966	966	966	0
135	20241211	184700	35760668	966	966	966	966	0
136	20241211	184600	35760668	966	966	966	966	0
137	20241211	184500	35760668	966	966	966	966	0
138	20241211	184400	35760668	966	966	966	966	0
139	20241211	184300	35760668	966	966	966	966	0
140	20241211	184200	35760668	966	966	966	966	0
141	20241211	184100	35760668	966	966	966	966	0
142	20241211	184000	35760668	966	966	966	966	0
143	20241211	183900	35760668	966	966	966	966	0
144	20241211	183800	35760668	966	966	966	966	0
145	20241211	183700	35760668	966	966	966	966	0
146	20241211	183600	35760668	966	966	966	966	0
147	20241211	183500	35760668	966	966	966	966	0
148	20241211	183400	35760668	966	966	966	966	0
149	20241211	183300	35760668	966	966	966	966	0
150	20241211	183200	35760668	966	966	966	966	0
151	20241211	183100	35760668	966	966	966	966	0
152	20241211	183000	35760668	966	966	966	966	1337
153	20241211	182900	35760668	966	966	966	966	0
154	20241211	182800	35760668	966	966	966	966	0
155	20241211	182700	35760668	966	966	966	966	0
156	20241211	182600	35760668	966	966	966	966	0
157	20241211	182500	35760668	966	966	966	966	0
158	20241211	182400	35760668	966	966	966	966	0
159	20241211	182300	35760668	966	966	966	966	0
160	20241211	182200	35760668	966	966	966	966	0
161	20241211	182100	35760668	966	966	966	966	0
162	20241211	182000	35760668	966	966	966	966	0
163	20241211	181900	35760668	966	966	966	966	0
164	20241211	181800	35760668	966	966	966	966	0
165	20241211	181700	35760668	966	966	966	966	0
166	20241211	181600	35760668	966	966	966	966	0
167	20241211	181500	35760668	966	966	966	966	0
168	20241211	181400	35760668	966	966	966	966	0
169	20241211	181300	35760668	966	966	966	966	0
170	20241211	181200	35760668	966	966	966	966	0
171	20241211	181100	35760668	966	966	966	966	0
172	20241211	181000	35760668	966	966	966	966	0
173	20241211	180900	35760668	966	966	966	966	0
174	20241211	180800	35760668	966	966	966	966	0
175	20241211	180700	35760668	966	966	966	966	0
176	20241211	180600	35760668	966	966	966	966	0
177	20241211	180500	35760668	966	966	966	966	0
178	20241211	180400	35760668	966	966	966	966	0
179	20241211	180300	35760668	966	966	966	966	0
180	20241211	180200	35760668	966	966	966	966	0
181	20241211	180100	35760668	966	966	966	966	0
182	20241211	180000	35760668	966	966	966	966	1337
183	20241211	175900	35760668	966	966	966	966	0
184	20241211	175800	35760668	966	966	966	966	0
185	20241211	175700	35760668	966	966	966	966	0
186	20241211	175600	35760668	966	966	966	966	0
187	20241211	175500	35760668	966	966	966	966	0
188	20241211	175400	35760668	966	966	966	966	0
189	20241211	175300	35760668	966	966	966	966	0
190	20241211	175200	35760668	966	966	966	966	0
191	20241211	175100	35760668	966	966	966	966	0
192	20241211	175000	35760668	966	966	966	966	0
193	20241211	174900	35760668	966	966	966	966	0
194	20241211	174800	35760668	966	966	966	966	0
195	20241211	174700	35760668	966	966	966	966	0
196	20241211	174600	35760668	966	966	966	966	0
197	20241211	174500	35760668	966	966	966	966	0
198	20241211	174400	35760668	966	966	966	966	0
199	20241211	174300	35760668	966	966	966	966	0
200	20241211	174200	35760668	966	966	966	966	0
201	20241211	174100	35760668	966	966	966	966	0
202	20241211	174000	35760668	966	966	966	966	0
203	20241211	173900	35760668	966	966	966	966	0
204	20241211	173800	35760668	966	966	966	966	0
205	20241211	173700	35760668	966	966	966	966	0
206	20241211	173600	35760668	966	966	966	966	0
207	20241211	173500	35760668	966	966	966	966	0
208	20241211	173400	35760668	966	966	966	966	0
209	20241211	173300	35760668	966	966	966	966	0
210	20241211	173200	35760668	966	966	966	966	0
211	20241211	173100	35760668	966	966	966	966	0
212	20241211	173000	35760668	966	966	966	966	1337
213	20241211	172900	35760668	966	966	966	966	0
214	20241211	172800	35760668	966	966	966	966	0
215	20241211	172700	35760668	966	966	966	966	0
216	20241211	172600	35760668	966	966	966	966	0
217	20241211	172500	35760668	966	966	966	966	0
218	20241211	172400	35760668	966	966	966	966	0
219	20241211	172300	35760668	966	966	966	966	0
220	20241211	172200	35760668	966	966	966	966	0
221	20241211	172100	35760668	966	966	966	966	0
222	20241211	172000	35760668	966	966	966	966	0
223	20241211	171900	35760668	966	966	966	966	0
224	20241211	171800	35760668	966	966	966	966	0
225	20241211	171700	35760668	966	966	966	966	0
226	20241211	171600	35760668	966	966	966	966	0
227	20241211	171500	35760668	966	966	966	966	0
228	20241211	171400	35760668	966	966	966	966	0
229	20241211	171300	35760668	966	966	966	966	0
230	20241211	171200	35760668	966	966	966	966	0
231	20241211	171100	35760668	966	966	966	966	0
232	20241211	171000	35760668	966	966	966	966	0
233	20241211	170900	35760668	966	966	966	966	0
234	20241211	170800	35760668	966	966	966	966	0
235	20241211	170700	35760668	966	966	966	966	0
236	20241211	170600	35760668	966	966	966	966	0
237	20241211	170500	35760668	966	966	966	966	0
238	20241211	170400	35760668	966	966	966	966	0
239	20241211	170300	35760668	966	966	966	966	0
240	20241211	170200	35760668	966	966	966	966	0
241	20241211	170100	35760668	966	966	966	966	0
242	20241211	170000	35760668	966	966	966	966	1337
243	20241211	165900	35760668	966	966	966	966	0
244	20241211	165800	35760668	966	966	966	966	0
245	20241211	165700	35760668	966	966	966	966	0
246	20241211	165600	35760668	966	966	966	966	0
247	20241211	165500	35760668	966	966	966	966	0
248	20241211	165400	35760668	966	966	966	966	0
249	20241211	165300	35760668	966	966	966	966	0
250	20241211	165200	35760668	966	966	966	966	0
251	20241211	165100	35760668	966	966	966	966	0
252	20241211	165000	35760668	966	966	966	966	0
253	20241211	164900	35760668	966	966	966	966	0
254	20241211	164800	35760668	966	966	966	966	0
255	20241211	164700	35760668	966	966	966	966	0
256	20241211	164600	35760668	966	966	966	966	0
257	20241211	164500	35760668	966	966	966	966	0
258	20241211	164400	35760668	966	966	966	966	0
259	20241211	164300	35760668	966	966	966	966	0
260	20241211	164200	35760668	966	966	966	966	0
261	20241211	164100	35760668	966	966	966	966	0
262	20241211	164000	35760668	966	966	966	966	0
263	20241211	163900	35760668	966	966	966	966	0
264	20241211	163800	35760668	966	966	966	966	0
265	20241211	163700	35760668	966	966	966	966	0
266	20241211	163600	35760668	966	966	966	966	0
267	20241211	163500	35760668	966	966	966	966	0
268	20241211	163400	35760668	966	966	966	966	0
269	20241211	163300	35760668	966	966	966	966	0
270	20241211	163200	35760668	966	966	966	966	0
271	20241211	163100	35760668	966	966	966	966	0
272	20241211	163000	35760668	966	966	966	966	1337
273	20241211	162900	35760668	966	966	966	966	0
274	20241211	162800	35760668	966	966	966	966	0
275	20241211	162700	35760668	966	966	966	966	0
276	20241211	162600	35760668	966	966	966	966	0
277	20241211	162500	35760668	966	966	966	966	0
278	20241211	162400	35760668	966	966	966	966	0
279	20241211	162300	35760668	966	966	966	966	0
280	20241211	162200	35760668	966	966	966	966	0
281	20241211	162100	35760668	966	966	966	966	0
282	20241211	162000	35760668	966	966	966	966	0
283	20241211	161900	35760668	966	966	966	966	0
284	20241211	161800	35760668	966	966	966	966	0
285	20241211	161700	35760668	966	966	966	966	0
286	20241211	161600	35760668	966	966	966	966	0
287	20241211	161500	35760668	966	966	966	966	0
288	20241211	161400	35760668	966	966	966	966	0
289	20241211	161300	35760668	966	966	966	966	0
290	20241211	161200	35760668	966	966	966	966	0
291	20241211	161100	35760668	966	966	966	966	0
292	20241211	161000	35760668	966	966	966	966	0
293	20241211	160900	35760668	966	966	966	966	0
294	20241211	160800	35760668	966	966	966	966	0
295	20241211	160700	35760668	966	966	966	966	0
296	20241211	160600	35760668	966	966	966	966	0
297	20241211	160500	35760668	966	966	966	966	0
298	20241211	160400	35760668	966	966	966	966	0
299	20241211	160300	35760668	966	966	966	966	0
300	20241211	160200	35760668	966	966	966	966	0
301	20241211	160100	35760668	966	966	966	966	0
302	20241211	160000	35760668	966	966	966	966	1337
303	20241211	155900	35760668	966	966	966	966	0
304	20241211	155800	35760668	966	966	966	966	0
305	20241211	155700	35760668	966	966	966	966	0
306	20241211	155600	35760668	966	966	966	966	0
307	20241211	155500	35760668	966	966	966	966	0
308	20241211	155400	35760668	966	966	966	966	0
309	20241211	155300	35760668	966	966	966	966	0
310	20241211	155200	35760668	966	966	966	966	0
311	20241211	155100	35760668	966	966	966	966	0
312	20241211	155000	35760668	966	966	966	966	0
313	20241211	154900	35760668	966	966	966	966	0
314	20241211	154800	35760668	966	966	966	966	0
315	20241211	154700	35760668	966	966	966	966	0
316	20241211	154600	35760668	966	966	966	966	0
317	20241211	154500	35760668	966	966	966	966	0
318	20241211	154400	35760668	966	966	966	966	0
319	20241211	154300	35760668	966	966	966	966	0
320	20241211	154200	35760668	966	966	966	966	0
321	20241211	154100	35760668	966	966	966	966	0
322	20241211	154000	35760668	966	966	966	966	0
323	20241211	153900	35760668	966	966	966	966	0
324	20241211	153800	35760668	966	966	966	966	0
325	20241211	153700	35760668	966	966	966	966	0
326	20241211	153600	35760668	966	966	966	966	0
327	20241211	153500	35760668	966	966	966	966	0
328	20241211	153400	35760668	966	966	966	966	0
329	20241211	153300	35760668	966	966	966	966	0
330	20241211	153200	35760668	966	966	966	966	0
331	20241211	153100	35760668	966	966	966	966	0
332	20241211	153000	35760668	966	966	966	966	2674
333	20241211	152900	34469126	964	964	964	964	0
334	20241211	152800	34469126	964	964	964	964	0
335	20241211	152700	34469126	964	964	964	964	0
336	20241211	152600	34469126	964	964	964	964	0
337	20241211	152500	34469126	964	964	964	964	0
338	20241211	152400	34469126	964	964	964	964	0
339	20241211	152300	34469126	964	964	964	964	0
340	20241211	152200	34469126	964	964	964	964	0
341	20241211	152100	34469126	964	964	964	964	0
342	20241211	152000	34469126	964	964	964	964	0
343	20241211	151900	34469126	964	964	964	964	0
344	20241211	151800	34469126	964	964	964	964	0
345	20241211	151700	34469126	964	964	964	964	0
346	20241211	151600	34469126	964	964	964	964	0
347	20241211	151500	34469126	964	964	964	964	0
348	20241211	151400	34469126	964	964	964	964	5
349	20241211	151300	34464306	964	964	964	964	0
350	20241211	151200	34464306	964	964	964	964	0
351	20241211	151100	34464306	964	964	964	964	0
352	20241211	151000	34464306	964	964	964	964	0
353	20241211	150900	34464306	964	964	964	964	0
354	20241211	150800	34464306	964	964	964	964	0
355	20241211	150700	34464306	964	964	964	964	0
356	20241211	150600	34464306	964	964	964	964	0
357	20241211	150500	34464306	964	964	964	964	0
358	20241211	150400	34464306	964	964	964	964	0
359	20241211	150300	34464306	964	964	964	964	0
360	20241211	150200	34464306	964	964	964	964	0
361	20241211	150100	34464306	964	964	964	964	0
362	20241211	150000	34464306	964	964	964	964	0
363	20241211	145900	34464306	964	964	964	964	0
364	20241211	145800	34464306	964	964	964	964	0
365	20241211	145700	34464306	964	964	964	964	0
366	20241211	145600	34464306	964	964	964	964	0
367	20241211	145500	34464306	964	964	964	964	5
368	20241211	145400	34459486	964	964	964	964	0
369	20241211	145300	34459486	964	964	964	964	0
370	20241211	145200	34459486	964	964	964	964	0
371	20241211	145100	34459486	964	964	964	964	0
372	20241211	145000	34459486	964	964	964	964	0
373	20241211	144900	34459486	964	964	964	964	0
374	20241211	144800	34459486	964	964	964	964	0
375	20241211	144700	34459486	964	964	964	964	0
376	20241211	144600	34459486	964	964	964	964	0
377	20241211	144500	34459486	964	964	964	964	0
378	20241211	144400	34459486	964	964	964	964	0
379	20241211	144300	34459486	964	964	964	964	0
380	20241211	144200	34459486	964	964	964	964	0
381	20241211	144100	34459486	964	964	964	964	0
382	20241211	144000	34459486	964	964	964	964	1
383	20241211	143900	34458522	957	957	957	957	0
384	20241211	143800	34458522	957	957	957	957	0
385	20241211	143700	34458522	957	957	957	957	0
386	20241211	143600	34458522	957	957	957	957	0
387	20241211	143500	34458522	957	957	957	957	202
388	20241211	143400	34265208	964	964	964	964	0
389	20241211	143300	34265208	964	964	964	964	0
390	20241211	143200	34265208	964	964	964	964	0
391	20241211	143100	34265208	964	964	964	964	0
392	20241211	143000	34265208	964	964	964	964	2
393	20241211	142900	34263280	964	964	964	964	0
394	20241211	142800	34263280	964	964	964	964	0
395	20241211	142700	34263280	964	964	964	964	0
396	20241211	142600	34263280	964	961	964	961	400
397	20241211	142500	33877969	961	961	961	961	0
398	20241211	142400	33877969	961	961	961	961	3
399	20241211	142300	33875086	961	961	961	961	0
400	20241211	142200	33875086	961	961	961	961	0
401	20241211	142100	33875086	961	961	961	961	0
402	20241211	142000	33875086	961	961	961	961	0
403	20241211	141900	33875086	961	961	961	961	0
404	20241211	141800	33875086	961	961	961	961	0
405	20241211	141700	33875086	961	961	961	961	5
406	20241211	141600	33870281	961	961	961	961	5
407	20241211	141500	33865476	961	961	961	961	5
408	20241211	141400	33860671	961	961	961	961	0
409	20241211	141300	33860671	961	961	961	961	0
410	20241211	141200	33860671	961	961	961	961	14
411	20241211	141100	33847217	961	961	961	961	0
412	20241211	141000	33847217	961	961	961	961	104
413	20241211	140900	33747273	961	961	961	961	0
414	20241211	140800	33747273	961	961	961	961	0
415	20241211	140700	33747273	961	961	961	961	1
416	20241211	140600	33746312	960	960	960	960	9
417	20241211	140500	33737672	960	960	960	960	30
418	20241211	140400	33708872	960	960	960	960	30
419	20241211	140300	33680072	960	960	960	960	20
420	20241211	140200	33660872	960	960	960	960	0
421	20241211	140100	33660872	960	960	960	960	1
422	20241211	140000	33659912	958	958	958	958	0
423	20241211	135900	33659912	958	958	958	958	0
424	20241211	135800	33659912	958	958	958	958	0
425	20241211	135700	33659912	958	958	958	958	0
426	20241211	135600	33659912	958	958	958	958	0
427	20241211	135500	33659912	958	958	958	958	0
428	20241211	135400	33659912	958	958	958	958	0
429	20241211	135300	33659912	958	958	958	958	0
430	20241211	135200	33659912	958	958	958	958	0
431	20241211	135100	33659912	958	958	958	958	0
432	20241211	135000	33659912	958	958	958	958	0
433	20241211	134900	33659912	958	958	958	958	0
434	20241211	134800	33659912	958	958	958	958	0
435	20241211	134700	33659912	958	958	958	958	0
436	20241211	134600	33659912	958	958	958	958	2
437	20241211	134500	33657996	958	958	958	958	0
438	20241211	134400	33657996	958	958	958	958	0
439	20241211	134300	33657996	958	958	958	958	0
440	20241211	134200	33657996	958	958	958	958	0
441	20241211	134100	33657996	958	958	958	958	6
442	20241211	134000	33652248	958	958	958	958	5
443	20241211	133900	33647458	958	958	958	958	0
444	20241211	133800	33647458	958	958	958	958	0
445	20241211	133700	33647458	958	958	958	958	19
446	20241211	133600	33629256	958	958	958	958	0
447	20241211	133500	33629256	958	958	958	958	0
448	20241211	133400	33629256	958	958	958	958	0
449	20241211	133300	33629256	958	958	958	958	0
450	20241211	133200	33629256	958	958	958	958	0
451	20241211	133100	33629256	958	958	958	958	5
452	20241211	133000	33624466	958	958	958	958	35
453	20241211	132900	33590936	960	960	960	960	0
454	20241211	132800	33590936	960	960	960	960	0
455	20241211	132700	33590936	960	960	960	960	0
456	20241211	132600	33590936	960	960	960	960	0
457	20241211	132500	33590936	960	960	960	960	0
458	20241211	132400	33590936	960	960	960	960	0
459	20241211	132300	33590936	960	960	960	960	0
460	20241211	132200	33590936	960	960	960	960	0
461	20241211	132100	33590936	960	960	960	960	0
462	20241211	132000	33590936	960	960	960	960	0
463	20241211	131900	33590936	960	960	960	960	0
464	20241211	131800	33590936	960	960	960	960	0
465	20241211	131700	33590936	960	960	960	960	0
466	20241211	131600	33590936	960	960	960	960	9
467	20241211	131500	33582296	960	959	960	959	34
468	20241211	131400	33549689	959	959	959	959	9
469	20241211	131300	33541058	959	959	959	959	0
470	20241211	131200	33541058	959	959	959	959	0
471	20241211	131100	33541058	959	959	959	959	0
472	20241211	131000	33541058	959	959	959	959	0
473	20241211	130900	33541058	959	959	959	959	0
474	20241211	130800	33541058	959	959	959	959	0
475	20241211	130700	33541058	959	959	959	959	0
476	20241211	130600	33541058	959	958	959	958	1313
477	20241211	130500	32282934	958	958	958	958	0
478	20241211	130400	32282934	958	958	958	958	0
479	20241211	130300	32282934	958	958	958	958	0
480	20241211	130200	32282934	958	958	958	958	0
481	20241211	130100	32282934	958	958	958	958	0
482	20241211	130000	32282934	958	959	959	958	30
483	20241211	125900	32254184	960	960	960	960	0
484	20241211	125800	32254184	960	960	960	960	0
485	20241211	125700	32254184	960	960	960	960	0
486	20241211	125600	32254184	960	960	960	960	0
487	20241211	125500	32254184	960	960	960	960	0
488	20241211	125400	32254184	960	960	960	960	0
489	20241211	125300	32254184	960	960	960	960	0
490	20241211	125200	32254184	960	960	960	960	0
491	20241211	125100	32254184	960	960	960	960	0
492	20241211	125000	32254184	960	960	960	960	0
493	20241211	124900	32254184	960	960	960	960	0
494	20241211	124800	32254184	960	960	960	960	0
495	20241211	124700	32254184	960	960	960	960	0
496	20241211	124600	32254184	960	960	960	960	0
497	20241211	124500	32254184	960	960	960	960	0
498	20241211	124400	32254184	960	960	960	960	3
499	20241211	124300	32251304	960	960	960	960	1
500	20241211	124200	32250344	960	960	960	960	100
501	20241211	124100	32154344	960	960	960	960	0
502	20241211	124000	32154344	960	960	960	960	0
503	20241211	123900	32154344	960	960	960	960	0
504	20241211	123800	32154344	960	960	960	960	0
505	20241211	123700	32154344	960	960	960	960	7
506	20241211	123600	32147624	960	960	960	960	0
507	20241211	123500	32147624	960	960	960	960	0
508	20241211	123400	32147624	960	960	960	960	0
509	20241211	123300	32147624	960	960	960	960	0
510	20241211	123200	32147624	960	960	960	960	0
511	20241211	123100	32147624	960	960	960	960	0
512	20241211	123000	32147624	960	960	960	960	0
513	20241211	122900	32147624	960	960	960	960	0
514	20241211	122800	32147624	960	960	960	960	0
515	20241211	122700	32147624	960	960	960	960	0
516	20241211	122600	32147624	960	960	960	960	0
517	20241211	122500	32147624	960	960	960	960	0
518	20241211	122400	32147624	960	960	960	960	0
519	20241211	122300	32147624	960	960	960	960	3
520	20241211	122200	32144744	964	964	964	964	0
521	20241211	122100	32144744	964	964	964	964	0
522	20241211	122000	32144744	964	964	964	964	0
523	20241211	121900	32144744	964	964	964	964	0
524	20241211	121800	32144744	964	964	964	964	0
525	20241211	121700	32144744	964	964	964	964	0
526	20241211	121600	32144744	964	964	964	964	0
527	20241211	121500	32144744	964	964	964	964	0
528	20241211	121400	32144744	964	964	964	964	0
529	20241211	121300	32144744	964	964	964	964	0
530	20241211	121200	32144744	964	964	964	964	0
531	20241211	121100	32144744	964	964	964	964	0
532	20241211	121000	32144744	964	964	964	964	0
533	20241211	120900	32144744	964	964	964	964	0
534	20241211	120800	32144744	964	964	964	964	0
535	20241211	120700	32144744	964	964	964	964	0
536	20241211	120600	32144744	964	964	964	964	0
537	20241211	120500	32144744	964	964	964	964	0
538	20241211	120400	32144744	964	964	964	964	0
539	20241211	120300	32144744	964	964	964	964	0
540	20241211	120200	32144744	964	964	964	964	0
541	20241211	120100	32144744	964	964	964	964	0
542	20241211	120000	32144744	964	964	964	964	0
543	20241211	115900	32144744	964	964	964	964	0
544	20241211	115800	32144744	964	964	964	964	0
545	20241211	115700	32144744	964	964	964	964	0
546	20241211	115600	32144744	964	964	964	964	0
547	20241211	115500	32144744	964	964	964	964	0
548	20241211	115400	32144744	964	964	964	964	0
549	20241211	115300	32144744	964	964	964	964	0
550	20241211	115200	32144744	964	964	964	964	0
551	20241211	115100	32144744	964	964	964	964	0
552	20241211	115000	32144744	964	964	964	964	0
553	20241211	114900	32144744	964	964	964	964	0
554	20241211	114800	32144744	964	964	964	964	2
555	20241211	114700	32142816	966	966	966	966	2
556	20241211	114600	32140884	947	966	966	947	1500
557	20241211	114500	30708329	969	969	969	969	0
558	20241211	114400	30708329	969	969	969	969	0
559	20241211	114300	30708329	969	969	969	969	0
560	20241211	114200	30708329	969	969	969	969	0
561	20241211	114100	30708329	969	969	969	969	0
562	20241211	114000	30708329	969	969	969	969	0
563	20241211	113900	30708329	969	969	969	969	0
564	20241211	113800	30708329	969	969	969	969	0
565	20241211	113700	30708329	969	969	969	969	0
566	20241211	113600	30708329	969	969	969	969	0
567	20241211	113500	30708329	969	969	969	969	0
568	20241211	113400	30708329	969	969	969	969	0
569	20241211	113300	30708329	969	969	969	969	0
570	20241211	113200	30708329	969	969	969	969	0
571	20241211	113100	30708329	969	969	969	969	10
572	20241211	113000	30698639	969	969	969	969	0
573	20241211	112900	30698639	969	969	969	969	0
574	20241211	112800	30698639	969	969	969	969	356
575	20241211	112700	30353675	969	969	969	969	0
576	20241211	112600	30353675	969	969	969	969	0
577	20241211	112500	30353675	969	969	969	969	0
578	20241211	112400	30353675	969	969	969	969	0
579	20241211	112300	30353675	969	969	969	969	0
580	20241211	112200	30353675	969	969	969	969	0
581	20241211	112100	30353675	969	969	969	969	0
582	20241211	112000	30353675	969	969	969	969	0
583	20241211	111900	30353675	969	969	969	969	1032
584	20241211	111800	29353667	969	969	969	969	0
585	20241211	111700	29353667	969	969	969	969	0
586	20241211	111600	29353667	969	969	969	969	7
587	20241211	111500	29346884	969	969	969	969	0
588	20241211	111400	29346884	969	969	969	969	0
589	20241211	111300	29346884	969	969	969	969	0
590	20241211	111200	29346884	969	969	969	969	0
591	20241211	111100	29346884	969	969	969	969	381
592	20241211	111000	28977695	969	969	969	969	0
593	20241211	110900	28977695	969	969	969	969	0
594	20241211	110800	28977695	969	969	969	969	0
595	20241211	110700	28977695	969	969	969	969	0
596	20241211	110600	28977695	969	969	969	969	0
597	20241211	110500	28977695	969	969	969	969	0
598	20241211	110400	28977695	969	969	969	969	0
599	20241211	110300	28977695	969	969	969	969	0
600	20241211	110200	28977695	969	969	969	969	0
601	20241211	110100	28977695	969	969	969	969	0
602	20241211	110000	28977695	969	969	969	969	0
603	20241211	105900	28977695	969	969	969	969	0
604	20241211	105800	28977695	969	969	969	969	0
605	20241211	105700	28977695	969	969	969	969	0
606	20241211	105600	28977695	969	969	969	969	0
607	20241211	105500	28977695	969	969	969	969	0
608	20241211	105400	28977695	969	969	969	969	0
609	20241211	105300	28977695	969	969	969	969	0
610	20241211	105200	28977695	969	969	969	969	0
611	20241211	105100	28977695	969	969	969	969	0
612	20241211	105000	28977695	969	969	969	969	0
613	20241211	104900	28977695	969	969	969	969	1031
614	20241211	104800	27978656	969	969	969	969	145
615	20241211	104700	27838151	970	970	970	970	0
616	20241211	104600	27838151	970	970	970	970	0
617	20241211	104500	27838151	970	970	970	970	0
618	20241211	104400	27838151	970	970	970	970	0
619	20241211	104300	27838151	970	970	970	970	0
620	20241211	104200	27838151	970	970	970	970	12
621	20241211	104100	27826511	970	970	970	970	0
622	20241211	104000	27826511	970	970	970	970	0
623	20241211	103900	27826511	970	970	970	970	0
624	20241211	103800	27826511	970	970	970	970	1
625	20241211	103700	27825541	970	970	970	970	0
626	20241211	103600	27825541	970	970	970	970	198
627	20241211	103500	27633481	970	970	970	970	0
628	20241211	103400	27633481	970	970	970	970	0
629	20241211	103300	27633481	970	970	970	970	0
630	20241211	103200	27633481	970	970	970	970	5
631	20241211	103100	27628631	966	966	966	966	0
632	20241211	103000	27628631	966	966	966	966	5
633	20241211	102900	27623801	965	960	965	960	5042
634	20241211	102800	22777906	960	960	960	960	0
635	20241211	102700	22777906	960	960	960	960	499
636	20241211	102600	22298866	960	960	960	960	0
637	20241211	102500	22298866	960	960	960	960	0
638	20241211	102400	22298866	960	960	960	960	0
639	20241211	102300	22298866	960	960	960	960	0
640	20241211	102200	22298866	960	960	960	960	0
641	20241211	102100	22298866	960	960	960	960	0
642	20241211	102000	22298866	960	960	960	960	0
643	20241211	101900	22298866	960	960	960	960	30
644	20241211	101800	22270066	960	960	960	960	495
645	20241211	101700	21794866	960	960	960	960	0
646	20241211	101600	21794866	960	960	960	960	0
647	20241211	101500	21794866	960	956	960	956	15171
648	20241211	101400	7232078	956	956	956	956	0
649	20241211	101300	7232078	956	956	956	956	0
650	20241211	101200	7232078	956	956	956	956	0
651	20241211	101100	7232078	956	956	956	956	0
652	20241211	101000	7232078	956	956	956	956	9
653	20241211	100900	7223474	956	956	956	956	0
654	20241211	100800	7223474	956	956	956	956	1
655	20241211	100700	7222518	956	956	956	956	0
656	20241211	100600	7222518	956	956	956	956	0
657	20241211	100500	7222518	956	956	956	956	14
658	20241211	100400	7209134	956	956	956	956	0
659	20241211	100300	7209134	956	956	956	956	1
660	20241211	100200	7208178	956	956	956	956	0
661	20241211	100100	7208178	956	956	956	956	3
662	20241211	100000	7205310	956	956	956	956	10
663	20241211	095900	7195750	956	956	956	956	0
664	20241211	095800	7195750	956	956	956	956	5
665	20241211	095700	7190970	956	956	956	956	300
666	20241211	095600	6904170	956	956	956	956	0
667	20241211	095500	6904170	956	956	956	956	100
668	20241211	095400	6808570	956	956	956	956	100
669	20241211	095300	6712970	956	956	956	956	3
670	20241211	095200	6710102	956	956	956	956	100
671	20241211	095100	6614502	956	956	956	956	0
672	20241211	095000	6614502	956	956	956	956	6
673	20241211	094900	6608766	956	956	956	956	0
674	20241211	094800	6608766	956	956	956	956	30
675	20241211	094700	6580086	956	956	956	956	51
676	20241211	094600	6531330	950	950	950	950	6
677	20241211	094500	6525630	956	956	956	956	0
678	20241211	094400	6525630	956	956	956	956	0
679	20241211	094300	6525630	956	956	956	956	1
680	20241211	094200	6524674	956	956	956	956	1
681	20241211	094100	6523718	956	956	956	956	0
682	20241211	094000	6523718	956	956	956	956	0
683	20241211	093900	6523718	956	956	956	956	0
684	20241211	093800	6523718	956	956	956	956	0
685	20241211	093700	6523718	956	956	956	956	0
686	20241211	093600	6523718	956	956	956	956	0
687	20241211	093500	6523718	956	956	956	956	0
688	20241211	093400	6523718	956	956	956	956	0
689	20241211	093300	6523718	956	956	956	956	0
690	20241211	093200	6523718	956	956	956	956	0
691	20241211	093100	6523718	956	956	956	956	0
692	20241211	093000	6523718	956	956	956	956	0
693	20241211	092900	6523718	956	956	956	956	1
694	20241211	092800	6522762	955	952	956	952	5021
695	20241211	092700	1734633	952	952	952	952	0
696	20241211	092600	1734633	952	952	952	952	0
697	20241211	092500	1734633	952	952	952	952	0
698	20241211	092400	1734633	952	952	952	952	0
699	20241211	092300	1734633	952	952	952	952	0
700	20241211	092200	1734633	952	952	952	952	0
701	20241211	092100	1734633	952	952	952	952	0
702	20241211	092000	1734633	952	952	952	952	1597
703	20241211	091900	214289	952	952	952	952	0
704	20241211	091800	214289	952	952	952	952	0
705	20241211	091700	214289	952	952	952	952	0
706	20241211	091600	214289	952	952	952	952	0
707	20241211	091500	214289	952	952	952	952	0
708	20241211	091400	214289	952	952	952	952	0
709	20241211	091300	214289	952	952	952	952	7
710	20241211	091200	207625	951	951	951	951	0
711	20241211	091100	207625	951	951	951	951	0
712	20241211	091000	207625	951	951	951	951	0
713	20241211	090900	207625	951	951	951	951	30
714	20241211	090800	179095	951	951	951	951	0
715	20241211	090700	179095	951	951	951	951	2
716	20241211	090600	177193	951	951	951	951	120
717	20241211	090500	63073	951	951	951	951	0
718	20241211	090400	63073	951	950	951	950	5
719	20241211	090300	58319	946	946	946	946	20
720	20241211	090200	39399	946	946	946	946	0
721	20241211	090100	39399	946	946	946	946	5
722	20241211	090000	34669	937	937	937	937	37