KissMeData/263920/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210000	13101222	957	957	957	957	496
3	20241219	205900	13101222	957	957	957	957	0
4	20241219	205800	13101222	957	957	957	957	0
5	20241219	205700	13101222	957	957	957	957	0
6	20241219	205600	13101222	957	957	957	957	0
7	20241219	205500	13101222	957	957	957	957	0
8	20241219	205400	13101222	957	957	957	957	0
9	20241219	205300	13101222	957	957	957	957	0
10	20241219	205200	13101222	957	957	957	957	0
11	20241219	205100	13101222	957	957	957	957	0
12	20241219	205000	13101222	957	957	957	957	0
13	20241219	204900	13101222	957	957	957	957	0
14	20241219	204800	13101222	957	957	957	957	0
15	20241219	204700	13101222	957	957	957	957	0
16	20241219	204600	13101222	957	957	957	957	0
17	20241219	204500	13101222	957	957	957	957	0
18	20241219	204400	13101222	957	957	957	957	0
19	20241219	204300	13101222	957	957	957	957	0
20	20241219	204200	13101222	957	957	957	957	0
21	20241219	204100	13101222	957	957	957	957	0
22	20241219	204000	13101222	957	957	957	957	0
23	20241219	203900	13101222	957	957	957	957	0
24	20241219	203800	13101222	957	957	957	957	0
25	20241219	203700	13101222	957	957	957	957	0
26	20241219	203600	13101222	957	957	957	957	0
27	20241219	203500	13101222	957	957	957	957	0
28	20241219	203400	13101222	957	957	957	957	0
29	20241219	203300	13101222	957	957	957	957	0
30	20241219	203200	13101222	957	957	957	957	0
31	20241219	203100	13101222	957	957	957	957	0
32	20241219	203000	13101222	957	957	957	957	496
33	20241219	202900	13101222	957	957	957	957	0
34	20241219	202800	13101222	957	957	957	957	0
35	20241219	202700	13101222	957	957	957	957	0
36	20241219	202600	13101222	957	957	957	957	0
37	20241219	202500	13101222	957	957	957	957	0
38	20241219	202400	13101222	957	957	957	957	0
39	20241219	202300	13101222	957	957	957	957	0
40	20241219	202200	13101222	957	957	957	957	0
41	20241219	202100	13101222	957	957	957	957	0
42	20241219	202000	13101222	957	957	957	957	0
43	20241219	201900	13101222	957	957	957	957	0
44	20241219	201800	13101222	957	957	957	957	0
45	20241219	201700	13101222	957	957	957	957	0
46	20241219	201600	13101222	957	957	957	957	0
47	20241219	201500	13101222	957	957	957	957	0
48	20241219	201400	13101222	957	957	957	957	0
49	20241219	201300	13101222	957	957	957	957	0
50	20241219	201200	13101222	957	957	957	957	0
51	20241219	201100	13101222	957	957	957	957	0
52	20241219	201000	13101222	957	957	957	957	0
53	20241219	200900	13101222	957	957	957	957	0
54	20241219	200800	13101222	957	957	957	957	0
55	20241219	200700	13101222	957	957	957	957	0
56	20241219	200600	13101222	957	957	957	957	0
57	20241219	200500	13101222	957	957	957	957	0
58	20241219	200400	13101222	957	957	957	957	0
59	20241219	200300	13101222	957	957	957	957	0
60	20241219	200200	13101222	957	957	957	957	0
61	20241219	200100	13101222	957	957	957	957	0
62	20241219	200000	13101222	957	957	957	957	496
63	20241219	195900	13101222	957	957	957	957	0
64	20241219	195800	13101222	957	957	957	957	0
65	20241219	195700	13101222	957	957	957	957	0
66	20241219	195600	13101222	957	957	957	957	0
67	20241219	195500	13101222	957	957	957	957	0
68	20241219	195400	13101222	957	957	957	957	0
69	20241219	195300	13101222	957	957	957	957	0
70	20241219	195200	13101222	957	957	957	957	0
71	20241219	195100	13101222	957	957	957	957	0
72	20241219	195000	13101222	957	957	957	957	0
73	20241219	194900	13101222	957	957	957	957	0
74	20241219	194800	13101222	957	957	957	957	0
75	20241219	194700	13101222	957	957	957	957	0
76	20241219	194600	13101222	957	957	957	957	0
77	20241219	194500	13101222	957	957	957	957	0
78	20241219	194400	13101222	957	957	957	957	0
79	20241219	194300	13101222	957	957	957	957	0
80	20241219	194200	13101222	957	957	957	957	0
81	20241219	194100	13101222	957	957	957	957	0
82	20241219	194000	13101222	957	957	957	957	0
83	20241219	193900	13101222	957	957	957	957	0
84	20241219	193800	13101222	957	957	957	957	0
85	20241219	193700	13101222	957	957	957	957	0
86	20241219	193600	13101222	957	957	957	957	0
87	20241219	193500	13101222	957	957	957	957	0
88	20241219	193400	13101222	957	957	957	957	0
89	20241219	193300	13101222	957	957	957	957	0
90	20241219	193200	13101222	957	957	957	957	0
91	20241219	193100	13101222	957	957	957	957	0
92	20241219	193000	13101222	957	957	957	957	496
93	20241219	192900	13101222	957	957	957	957	0
94	20241219	192800	13101222	957	957	957	957	0
95	20241219	192700	13101222	957	957	957	957	0
96	20241219	192600	13101222	957	957	957	957	0
97	20241219	192500	13101222	957	957	957	957	0
98	20241219	192400	13101222	957	957	957	957	0
99	20241219	192300	13101222	957	957	957	957	0
100	20241219	192200	13101222	957	957	957	957	0
101	20241219	192100	13101222	957	957	957	957	0
102	20241219	192000	13101222	957	957	957	957	0
103	20241219	191900	13101222	957	957	957	957	0
104	20241219	191800	13101222	957	957	957	957	0
105	20241219	191700	13101222	957	957	957	957	0
106	20241219	191600	13101222	957	957	957	957	0
107	20241219	191500	13101222	957	957	957	957	0
108	20241219	191400	13101222	957	957	957	957	0
109	20241219	191300	13101222	957	957	957	957	0
110	20241219	191200	13101222	957	957	957	957	0
111	20241219	191100	13101222	957	957	957	957	0
112	20241219	191000	13101222	957	957	957	957	0
113	20241219	190900	13101222	957	957	957	957	0
114	20241219	190800	13101222	957	957	957	957	0
115	20241219	190700	13101222	957	957	957	957	0
116	20241219	190600	13101222	957	957	957	957	0
117	20241219	190500	13101222	957	957	957	957	0
118	20241219	190400	13101222	957	957	957	957	0
119	20241219	190300	13101222	957	957	957	957	0
120	20241219	190200	13101222	957	957	957	957	0
121	20241219	190100	13101222	957	957	957	957	0
122	20241219	190000	13101222	957	957	957	957	496
123	20241219	185900	13101222	957	957	957	957	0
124	20241219	185800	13101222	957	957	957	957	0
125	20241219	185700	13101222	957	957	957	957	0
126	20241219	185600	13101222	957	957	957	957	0
127	20241219	185500	13101222	957	957	957	957	0
128	20241219	185400	13101222	957	957	957	957	0
129	20241219	185300	13101222	957	957	957	957	0
130	20241219	185200	13101222	957	957	957	957	0
131	20241219	185100	13101222	957	957	957	957	0
132	20241219	185000	13101222	957	957	957	957	0
133	20241219	184900	13101222	957	957	957	957	0
134	20241219	184800	13101222	957	957	957	957	0
135	20241219	184700	13101222	957	957	957	957	0
136	20241219	184600	13101222	957	957	957	957	0
137	20241219	184500	13101222	957	957	957	957	0
138	20241219	184400	13101222	957	957	957	957	0
139	20241219	184300	13101222	957	957	957	957	0
140	20241219	184200	13101222	957	957	957	957	0
141	20241219	184100	13101222	957	957	957	957	0
142	20241219	184000	13101222	957	957	957	957	0
143	20241219	183900	13101222	957	957	957	957	0
144	20241219	183800	13101222	957	957	957	957	0
145	20241219	183700	13101222	957	957	957	957	0
146	20241219	183600	13101222	957	957	957	957	0
147	20241219	183500	13101222	957	957	957	957	0
148	20241219	183400	13101222	957	957	957	957	0
149	20241219	183300	13101222	957	957	957	957	0
150	20241219	183200	13101222	957	957	957	957	0
151	20241219	183100	13101222	957	957	957	957	0
152	20241219	183000	13101222	957	957	957	957	496
153	20241219	182900	13101222	957	957	957	957	0
154	20241219	182800	13101222	957	957	957	957	0
155	20241219	182700	13101222	957	957	957	957	0
156	20241219	182600	13101222	957	957	957	957	0
157	20241219	182500	13101222	957	957	957	957	0
158	20241219	182400	13101222	957	957	957	957	0
159	20241219	182300	13101222	957	957	957	957	0
160	20241219	182200	13101222	957	957	957	957	0
161	20241219	182100	13101222	957	957	957	957	0
162	20241219	182000	13101222	957	957	957	957	0
163	20241219	181900	13101222	957	957	957	957	0
164	20241219	181800	13101222	957	957	957	957	0
165	20241219	181700	13101222	957	957	957	957	0
166	20241219	181600	13101222	957	957	957	957	0
167	20241219	181500	13101222	957	957	957	957	0
168	20241219	181400	13101222	957	957	957	957	0
169	20241219	181300	13101222	957	957	957	957	0
170	20241219	181200	13101222	957	957	957	957	0
171	20241219	181100	13101222	957	957	957	957	0
172	20241219	181000	13101222	957	957	957	957	0
173	20241219	180900	13101222	957	957	957	957	0
174	20241219	180800	13101222	957	957	957	957	0
175	20241219	180700	13101222	957	957	957	957	0
176	20241219	180600	13101222	957	957	957	957	0
177	20241219	180500	13101222	957	957	957	957	0
178	20241219	180400	13101222	957	957	957	957	0
179	20241219	180300	13101222	957	957	957	957	0
180	20241219	180200	13101222	957	957	957	957	0
181	20241219	180100	13101222	957	957	957	957	0
182	20241219	180000	13101222	957	957	957	957	496
183	20241219	175900	13101222	957	957	957	957	0
184	20241219	175800	13101222	957	957	957	957	0
185	20241219	175700	13101222	957	957	957	957	0
186	20241219	175600	13101222	957	957	957	957	0
187	20241219	175500	13101222	957	957	957	957	0
188	20241219	175400	13101222	957	957	957	957	0
189	20241219	175300	13101222	957	957	957	957	0
190	20241219	175200	13101222	957	957	957	957	0
191	20241219	175100	13101222	957	957	957	957	0
192	20241219	175000	13101222	957	957	957	957	0
193	20241219	174900	13101222	957	957	957	957	0
194	20241219	174800	13101222	957	957	957	957	0
195	20241219	174700	13101222	957	957	957	957	0
196	20241219	174600	13101222	957	957	957	957	0
197	20241219	174500	13101222	957	957	957	957	0
198	20241219	174400	13101222	957	957	957	957	0
199	20241219	174300	13101222	957	957	957	957	0
200	20241219	174200	13101222	957	957	957	957	0
201	20241219	174100	13101222	957	957	957	957	0
202	20241219	174000	13101222	957	957	957	957	0
203	20241219	173900	13101222	957	957	957	957	0
204	20241219	173800	13101222	957	957	957	957	0
205	20241219	173700	13101222	957	957	957	957	0
206	20241219	173600	13101222	957	957	957	957	0
207	20241219	173500	13101222	957	957	957	957	0
208	20241219	173400	13101222	957	957	957	957	0
209	20241219	173300	13101222	957	957	957	957	0
210	20241219	173200	13101222	957	957	957	957	0
211	20241219	173100	13101222	957	957	957	957	0
212	20241219	173000	13101222	957	957	957	957	496
213	20241219	172900	13101222	957	957	957	957	0
214	20241219	172800	13101222	957	957	957	957	0
215	20241219	172700	13101222	957	957	957	957	0
216	20241219	172600	13101222	957	957	957	957	0
217	20241219	172500	13101222	957	957	957	957	0
218	20241219	172400	13101222	957	957	957	957	0
219	20241219	172300	13101222	957	957	957	957	0
220	20241219	172200	13101222	957	957	957	957	0
221	20241219	172100	13101222	957	957	957	957	0
222	20241219	172000	13101222	957	957	957	957	0
223	20241219	171900	13101222	957	957	957	957	0
224	20241219	171800	13101222	957	957	957	957	0
225	20241219	171700	13101222	957	957	957	957	0
226	20241219	171600	13101222	957	957	957	957	0
227	20241219	171500	13101222	957	957	957	957	0
228	20241219	171400	13101222	957	957	957	957	0
229	20241219	171300	13101222	957	957	957	957	0
230	20241219	171200	13101222	957	957	957	957	0
231	20241219	171100	13101222	957	957	957	957	0
232	20241219	171000	13101222	957	957	957	957	0
233	20241219	170900	13101222	957	957	957	957	0
234	20241219	170800	13101222	957	957	957	957	0
235	20241219	170700	13101222	957	957	957	957	0
236	20241219	170600	13101222	957	957	957	957	0
237	20241219	170500	13101222	957	957	957	957	0
238	20241219	170400	13101222	957	957	957	957	0
239	20241219	170300	13101222	957	957	957	957	0
240	20241219	170200	13101222	957	957	957	957	0
241	20241219	170100	13101222	957	957	957	957	0
242	20241219	170000	13101222	957	957	957	957	496
243	20241219	165900	13101222	957	957	957	957	0
244	20241219	165800	13101222	957	957	957	957	0
245	20241219	165700	13101222	957	957	957	957	0
246	20241219	165600	13101222	957	957	957	957	0
247	20241219	165500	13101222	957	957	957	957	0
248	20241219	165400	13101222	957	957	957	957	0
249	20241219	165300	13101222	957	957	957	957	0
250	20241219	165200	13101222	957	957	957	957	0
251	20241219	165100	13101222	957	957	957	957	0
252	20241219	165000	13101222	957	957	957	957	0
253	20241219	164900	13101222	957	957	957	957	0
254	20241219	164800	13101222	957	957	957	957	0
255	20241219	164700	13101222	957	957	957	957	0
256	20241219	164600	13101222	957	957	957	957	0
257	20241219	164500	13101222	957	957	957	957	0
258	20241219	164400	13101222	957	957	957	957	0
259	20241219	164300	13101222	957	957	957	957	0
260	20241219	164200	13101222	957	957	957	957	0
261	20241219	164100	13101222	957	957	957	957	0
262	20241219	164000	13101222	957	957	957	957	0
263	20241219	163900	13101222	957	957	957	957	0
264	20241219	163800	13101222	957	957	957	957	0
265	20241219	163700	13101222	957	957	957	957	0
266	20241219	163600	13101222	957	957	957	957	0
267	20241219	163500	13101222	957	957	957	957	0
268	20241219	163400	13101222	957	957	957	957	0
269	20241219	163300	13101222	957	957	957	957	0
270	20241219	163200	13101222	957	957	957	957	0
271	20241219	163100	13101222	957	957	957	957	0
272	20241219	163000	13101222	957	957	957	957	496
273	20241219	162900	13101222	957	957	957	957	0
274	20241219	162800	13101222	957	957	957	957	0
275	20241219	162700	13101222	957	957	957	957	0
276	20241219	162600	13101222	957	957	957	957	0
277	20241219	162500	13101222	957	957	957	957	0
278	20241219	162400	13101222	957	957	957	957	0
279	20241219	162300	13101222	957	957	957	957	0
280	20241219	162200	13101222	957	957	957	957	0
281	20241219	162100	13101222	957	957	957	957	0
282	20241219	162000	13101222	957	957	957	957	0
283	20241219	161900	13101222	957	957	957	957	0
284	20241219	161800	13101222	957	957	957	957	0
285	20241219	161700	13101222	957	957	957	957	0
286	20241219	161600	13101222	957	957	957	957	0
287	20241219	161500	13101222	957	957	957	957	0
288	20241219	161400	13101222	957	957	957	957	0
289	20241219	161300	13101222	957	957	957	957	0
290	20241219	161200	13101222	957	957	957	957	0
291	20241219	161100	13101222	957	957	957	957	0
292	20241219	161000	13101222	957	957	957	957	0
293	20241219	160900	13101222	957	957	957	957	0
294	20241219	160800	13101222	957	957	957	957	0
295	20241219	160700	13101222	957	957	957	957	0
296	20241219	160600	13101222	957	957	957	957	0
297	20241219	160500	13101222	957	957	957	957	0
298	20241219	160400	13101222	957	957	957	957	0
299	20241219	160300	13101222	957	957	957	957	0
300	20241219	160200	13101222	957	957	957	957	0
301	20241219	160100	13101222	957	957	957	957	0
302	20241219	160000	13101222	957	957	957	957	496
303	20241219	155900	13101222	957	957	957	957	0
304	20241219	155800	13101222	957	957	957	957	0
305	20241219	155700	13101222	957	957	957	957	0
306	20241219	155600	13101222	957	957	957	957	0
307	20241219	155500	13101222	957	957	957	957	0
308	20241219	155400	13101222	957	957	957	957	0
309	20241219	155300	13101222	957	957	957	957	0
310	20241219	155200	13101222	957	957	957	957	0
311	20241219	155100	13101222	957	957	957	957	0
312	20241219	155000	13101222	957	957	957	957	0
313	20241219	154900	13101222	957	957	957	957	0
314	20241219	154800	13101222	957	957	957	957	0
315	20241219	154700	13101222	957	957	957	957	0
316	20241219	154600	13101222	957	957	957	957	0
317	20241219	154500	13101222	957	957	957	957	0
318	20241219	154400	13101222	957	957	957	957	0
319	20241219	154300	13101222	957	957	957	957	0
320	20241219	154200	13101222	957	957	957	957	0
321	20241219	154100	13101222	957	957	957	957	0
322	20241219	154000	13101222	957	957	957	957	0
323	20241219	153900	13101222	957	957	957	957	0
324	20241219	153800	13101222	957	957	957	957	0
325	20241219	153700	13101222	957	957	957	957	0
326	20241219	153600	13101222	957	957	957	957	0
327	20241219	153500	13101222	957	957	957	957	0
328	20241219	153400	13101222	957	957	957	957	0
329	20241219	153300	13101222	957	957	957	957	0
330	20241219	153200	13101222	957	957	957	957	0
331	20241219	153100	13101222	957	957	957	957	0
332	20241219	153000	13101222	957	957	957	957	992
333	20241219	152900	12626550	985	985	985	985	0
334	20241219	152800	12626550	985	985	985	985	0
335	20241219	152700	12626550	985	985	985	985	0
336	20241219	152600	12626550	985	985	985	985	0
337	20241219	152500	12626550	985	985	985	985	0
338	20241219	152400	12626550	985	985	985	985	0
339	20241219	152300	12626550	985	985	985	985	0
340	20241219	152200	12626550	985	985	985	985	0
341	20241219	152100	12626550	985	985	985	985	0
342	20241219	152000	12626550	985	985	985	985	0
343	20241219	151900	12626550	985	985	985	985	0
344	20241219	151800	12626550	985	985	985	985	0
345	20241219	151700	12626550	985	985	985	985	0
346	20241219	151600	12626550	985	985	985	985	0
347	20241219	151500	12626550	985	985	985	985	0
348	20241219	151400	12626550	985	985	985	985	0
349	20241219	151300	12626550	985	985	985	985	0
350	20241219	151200	12626550	985	985	985	985	0
351	20241219	151100	12626550	985	985	985	985	0
352	20241219	151000	12626550	985	985	985	985	0
353	20241219	150900	12626550	985	985	985	985	1
354	20241219	150800	12625565	978	980	987	977	3849
355	20241219	150700	8863975	989	989	989	989	0
356	20241219	150600	8863975	989	989	989	989	1
357	20241219	150500	8862986	979	979	979	979	0
358	20241219	150400	8862986	979	979	979	979	0
359	20241219	150300	8862986	979	983	983	979	2065
360	20241219	150200	6838339	990	990	990	990	0
361	20241219	150100	6838339	990	990	990	990	0
362	20241219	150000	6838339	990	990	990	990	0
363	20241219	145900	6838339	990	990	990	990	0
364	20241219	145800	6838339	990	990	990	990	0
365	20241219	145700	6838339	990	990	990	990	0
366	20241219	145600	6838339	990	990	990	990	0
367	20241219	145500	6838339	990	990	990	990	0
368	20241219	145400	6838339	990	990	990	990	0
369	20241219	145300	6838339	990	990	990	990	0
370	20241219	145200	6838339	990	990	990	990	0
371	20241219	145100	6838339	990	990	990	990	0
372	20241219	145000	6838339	990	990	990	990	0
373	20241219	144900	6838339	990	990	990	990	0
374	20241219	144800	6838339	990	990	990	990	0
375	20241219	144700	6838339	990	990	990	990	0
376	20241219	144600	6838339	990	990	990	990	0
377	20241219	144500	6838339	990	990	990	990	0
378	20241219	144400	6838339	990	990	990	990	2
379	20241219	144300	6836359	990	990	990	990	0
380	20241219	144200	6836359	990	990	990	990	1
381	20241219	144100	6835369	983	983	983	983	166
382	20241219	144000	6672191	985	985	985	985	0
383	20241219	143900	6672191	985	985	985	985	0
384	20241219	143800	6672191	985	985	985	985	0
385	20241219	143700	6672191	985	985	985	985	0
386	20241219	143600	6672191	985	985	985	985	0
387	20241219	143500	6672191	985	985	985	985	0
388	20241219	143400	6672191	985	985	985	985	0
389	20241219	143300	6672191	985	985	985	985	0
390	20241219	143200	6672191	985	985	985	985	0
391	20241219	143100	6672191	985	985	985	985	0
392	20241219	143000	6672191	985	985	985	985	0
393	20241219	142900	6672191	985	985	985	985	0
394	20241219	142800	6672191	985	985	985	985	0
395	20241219	142700	6672191	985	985	985	985	0
396	20241219	142600	6672191	985	985	985	985	0
397	20241219	142500	6672191	985	985	985	985	0
398	20241219	142400	6672191	985	985	985	985	0
399	20241219	142300	6672191	985	985	985	985	0
400	20241219	142200	6672191	985	985	985	985	0
401	20241219	142100	6672191	985	985	985	985	0
402	20241219	142000	6672191	985	985	985	985	0
403	20241219	141900	6672191	985	985	985	985	0
404	20241219	141800	6672191	985	985	985	985	0
405	20241219	141700	6672191	985	985	985	985	0
406	20241219	141600	6672191	985	983	985	983	11
407	20241219	141500	6661376	983	983	983	983	0
408	20241219	141400	6661376	983	983	983	983	0
409	20241219	141300	6661376	983	983	983	983	0
410	20241219	141200	6661376	983	983	983	983	0
411	20241219	141100	6661376	983	983	983	983	0
412	20241219	141000	6661376	983	983	983	983	0
413	20241219	140900	6661376	983	983	983	983	0
414	20241219	140800	6661376	983	983	983	983	0
415	20241219	140700	6661376	983	983	983	983	0
416	20241219	140600	6661376	983	983	983	983	8
417	20241219	140500	6653512	985	985	985	985	0
418	20241219	140400	6653512	985	985	985	985	0
419	20241219	140300	6653512	985	985	985	985	2
420	20241219	140200	6651542	985	985	985	985	0
421	20241219	140100	6651542	985	985	985	985	0
422	20241219	140000	6651542	985	984	985	984	189
423	20241219	135900	6465547	985	985	985	985	0
424	20241219	135800	6465547	985	985	985	985	0
425	20241219	135700	6465547	985	984	985	984	69
426	20241219	135600	6397645	985	985	985	985	0
427	20241219	135500	6397645	985	985	985	985	0
428	20241219	135400	6397645	985	985	985	985	0
429	20241219	135300	6397645	985	985	985	985	0
430	20241219	135200	6397645	985	985	985	985	0
431	20241219	135100	6397645	985	985	985	985	0
432	20241219	135000	6397645	985	985	985	985	0
433	20241219	134900	6397645	985	985	985	985	0
434	20241219	134800	6397645	985	985	985	985	0
435	20241219	134700	6397645	985	985	985	985	0
436	20241219	134600	6397645	985	985	985	985	0
437	20241219	134500	6397645	985	985	985	985	0
438	20241219	134400	6397645	985	985	985	985	0
439	20241219	134300	6397645	985	985	985	985	0
440	20241219	134200	6397645	985	985	985	985	10
441	20241219	134100	6387795	985	985	985	985	0
442	20241219	134000	6387795	985	985	985	985	0
443	20241219	133900	6387795	985	985	985	985	0
444	20241219	133800	6387795	985	985	985	985	2
445	20241219	133700	6385825	985	985	985	985	150
446	20241219	133600	6238075	985	985	985	985	100
447	20241219	133500	6139575	985	985	985	985	50
448	20241219	133400	6090325	985	985	985	985	100
449	20241219	133300	5991825	985	985	985	985	100
450	20241219	133200	5893325	985	985	985	985	81
451	20241219	133100	5813540	985	985	985	985	0
452	20241219	133000	5813540	985	985	985	985	0
453	20241219	132900	5813540	985	985	985	985	0
454	20241219	132800	5813540	985	985	985	985	0
455	20241219	132700	5813540	985	985	985	985	0
456	20241219	132600	5813540	985	985	985	985	0
457	20241219	132500	5813540	985	985	985	985	0
458	20241219	132400	5813540	985	985	985	985	0
459	20241219	132300	5813540	985	985	985	985	0
460	20241219	132200	5813540	985	985	985	985	0
461	20241219	132100	5813540	985	985	985	985	0
462	20241219	132000	5813540	985	985	985	985	0
463	20241219	131900	5813540	985	985	985	985	0
464	20241219	131800	5813540	985	985	985	985	0
465	20241219	131700	5813540	985	985	985	985	0
466	20241219	131600	5813540	985	985	985	985	100
467	20241219	131500	5715040	985	985	985	985	0
468	20241219	131400	5715040	985	985	985	985	0
469	20241219	131300	5715040	985	985	985	985	0
470	20241219	131200	5715040	985	985	985	985	0
471	20241219	131100	5715040	985	985	985	985	0
472	20241219	131000	5715040	985	985	985	985	0
473	20241219	130900	5715040	985	985	985	985	0
474	20241219	130800	5715040	985	985	985	985	0
475	20241219	130700	5715040	985	985	985	985	0
476	20241219	130600	5715040	985	985	985	985	0
477	20241219	130500	5715040	985	985	985	985	24
478	20241219	130400	5691400	984	984	984	984	0
479	20241219	130300	5691400	984	984	984	984	0
480	20241219	130200	5691400	984	984	984	984	0
481	20241219	130100	5691400	984	984	984	984	11
482	20241219	130000	5680576	985	985	985	985	0
483	20241219	125900	5680576	985	985	985	985	0
484	20241219	125800	5680576	985	985	985	985	0
485	20241219	125700	5680576	985	985	985	985	0
486	20241219	125600	5680576	985	985	985	985	0
487	20241219	125500	5680576	985	985	985	985	203
488	20241219	125400	5480621	985	985	985	985	0
489	20241219	125300	5480621	985	985	985	985	0
490	20241219	125200	5480621	985	985	985	985	0
491	20241219	125100	5480621	985	985	985	985	2
492	20241219	125000	5478651	984	984	984	984	0
493	20241219	124900	5478651	984	984	984	984	0
494	20241219	124800	5478651	984	984	984	984	76
495	20241219	124700	5403867	985	985	985	985	0
496	20241219	124600	5403867	985	985	985	985	16
497	20241219	124500	5388107	985	985	985	985	6
498	20241219	124400	5382197	989	989	989	989	0
499	20241219	124300	5382197	989	989	989	989	0
500	20241219	124200	5382197	989	989	989	989	0
501	20241219	124100	5382197	989	989	989	989	0
502	20241219	124000	5382197	989	989	989	989	0
503	20241219	123900	5382197	989	989	989	989	0
504	20241219	123800	5382197	989	989	989	989	0
505	20241219	123700	5382197	989	989	989	989	0
506	20241219	123600	5382197	989	989	989	989	0
507	20241219	123500	5382197	989	989	989	989	0
508	20241219	123400	5382197	989	989	989	989	0
509	20241219	123300	5382197	989	989	989	989	0
510	20241219	123200	5382197	989	989	989	989	0
511	20241219	123100	5382197	989	989	989	989	0
512	20241219	123000	5382197	989	989	989	989	0
513	20241219	122900	5382197	989	989	989	989	0
514	20241219	122800	5382197	989	989	989	989	0
515	20241219	122700	5382197	989	989	989	989	0
516	20241219	122600	5382197	989	989	989	989	0
517	20241219	122500	5382197	989	989	989	989	0
518	20241219	122400	5382197	989	989	989	989	0
519	20241219	122300	5382197	989	989	989	989	0
520	20241219	122200	5382197	989	989	989	989	1
521	20241219	122100	5381208	989	989	989	989	0
522	20241219	122000	5381208	989	989	989	989	0
523	20241219	121900	5381208	989	989	989	989	0
524	20241219	121800	5381208	989	989	989	989	0
525	20241219	121700	5381208	989	989	989	989	0
526	20241219	121600	5381208	989	989	989	989	0
527	20241219	121500	5381208	989	989	989	989	0
528	20241219	121400	5381208	989	989	989	989	0
529	20241219	121300	5381208	989	989	989	989	0
530	20241219	121200	5381208	989	989	989	989	0
531	20241219	121100	5381208	989	989	989	989	3
532	20241219	121000	5378241	990	984	990	984	261
533	20241219	120900	5121399	984	984	984	984	0
534	20241219	120800	5121399	984	984	984	984	0
535	20241219	120700	5121399	984	989	989	984	7
536	20241219	120600	5114506	989	989	989	989	0
537	20241219	120500	5114506	989	989	989	989	0
538	20241219	120400	5114506	989	989	989	989	0
539	20241219	120300	5114506	989	989	989	989	9
540	20241219	120200	5105605	989	989	989	989	0
541	20241219	120100	5105605	989	989	989	989	0
542	20241219	120000	5105605	989	989	989	989	2
543	20241219	115900	5103627	984	984	984	984	0
544	20241219	115800	5103627	984	984	984	984	0
545	20241219	115700	5103627	984	984	984	984	0
546	20241219	115600	5103627	984	984	984	984	4
547	20241219	115500	5099691	990	990	990	990	0
548	20241219	115400	5099691	990	990	990	990	0
549	20241219	115300	5099691	990	990	990	990	0
550	20241219	115200	5099691	990	990	990	990	0
551	20241219	115100	5099691	990	990	990	990	1
552	20241219	115000	5098701	984	984	984	984	0
553	20241219	114900	5098701	984	984	984	984	0
554	20241219	114800	5098701	984	984	984	984	100
555	20241219	114700	5000301	984	984	984	984	0
556	20241219	114600	5000301	984	984	984	984	0
557	20241219	114500	5000301	984	984	984	984	0
558	20241219	114400	5000301	984	984	984	984	0
559	20241219	114300	5000301	984	984	984	984	323
560	20241219	114200	4682469	984	984	984	984	74
561	20241219	114100	4609653	984	984	984	984	0
562	20241219	114000	4609653	984	984	984	984	413
563	20241219	113900	4203261	990	990	990	990	0
564	20241219	113800	4203261	990	990	990	990	3
565	20241219	113700	4200291	984	984	984	984	0
566	20241219	113600	4200291	984	984	984	984	0
567	20241219	113500	4200291	984	984	984	984	0
568	20241219	113400	4200291	984	984	984	984	7
569	20241219	113300	4193403	984	984	984	984	0
570	20241219	113200	4193403	984	984	984	984	0
571	20241219	113100	4193403	984	984	984	984	120
572	20241219	113000	4075323	991	991	991	991	0
573	20241219	112900	4075323	991	991	991	991	0
574	20241219	112800	4075323	991	991	991	991	0
575	20241219	112700	4075323	991	991	991	991	0
576	20241219	112600	4075323	991	991	991	991	0
577	20241219	112500	4075323	991	991	991	991	0
578	20241219	112400	4075323	991	991	991	991	0
579	20241219	112300	4075323	991	991	991	991	0
580	20241219	112200	4075323	991	991	991	991	0
581	20241219	112100	4075323	991	991	991	991	0
582	20241219	112000	4075323	991	991	991	991	0
583	20241219	111900	4075323	991	991	991	991	0
584	20241219	111800	4075323	991	991	991	991	0
585	20241219	111700	4075323	991	991	991	991	0
586	20241219	111600	4075323	991	991	991	991	0
587	20241219	111500	4075323	991	991	991	991	0
588	20241219	111400	4075323	991	991	991	991	0
589	20241219	111300	4075323	991	991	991	991	0
590	20241219	111200	4075323	991	991	991	991	0
591	20241219	111100	4075323	991	991	991	991	0
592	20241219	111000	4075323	991	991	991	991	0
593	20241219	110900	4075323	991	991	991	991	1
594	20241219	110800	4074332	990	990	990	990	23
595	20241219	110700	4051562	984	984	984	984	45
596	20241219	110600	4007282	984	984	984	984	0
597	20241219	110500	4007282	984	984	984	984	100
598	20241219	110400	3908882	984	984	984	984	0
599	20241219	110300	3908882	984	984	984	984	11
600	20241219	110200	3898058	984	984	984	984	2
601	20241219	110100	3896090	984	984	984	984	390
602	20241219	110000	3512330	984	984	984	984	0
603	20241219	105900	3512330	984	984	984	984	0
604	20241219	105800	3512330	984	984	984	984	0
605	20241219	105700	3512330	984	984	984	984	20
606	20241219	105600	3492650	984	984	984	984	0
607	20241219	105500	3492650	984	984	984	984	130
608	20241219	105400	3364730	984	984	984	984	0
609	20241219	105300	3364730	984	984	984	984	0
610	20241219	105200	3364730	984	984	984	984	0
611	20241219	105100	3364730	984	984	984	984	0
612	20241219	105000	3364730	984	984	984	984	1
613	20241219	104900	3363746	982	982	982	982	47
614	20241219	104800	3317592	984	984	984	984	0
615	20241219	104700	3317592	984	984	984	984	0
616	20241219	104600	3317592	984	984	984	984	0
617	20241219	104500	3317592	984	984	984	984	1
618	20241219	104400	3316608	981	984	984	981	312
619	20241219	104300	3009606	984	984	984	984	111
620	20241219	104200	2900382	984	984	984	984	0
621	20241219	104100	2900382	984	984	984	984	193
622	20241219	104000	2710470	988	988	988	984	18
623	20241219	103900	2692750	985	985	985	985	25
624	20241219	103800	2668125	992	992	992	992	0
625	20241219	103700	2668125	992	992	992	992	0
626	20241219	103600	2668125	992	992	992	992	0
627	20241219	103500	2668125	992	992	992	992	0
628	20241219	103400	2668125	992	992	992	992	0
629	20241219	103300	2668125	992	992	992	992	0
630	20241219	103200	2668125	992	992	992	992	0
631	20241219	103100	2668125	992	991	992	991	100
632	20241219	103000	2569024	990	987	990	987	136
633	20241219	102900	2434582	987	987	987	987	0
634	20241219	102800	2434582	987	987	987	987	0
635	20241219	102700	2434582	987	987	987	987	0
636	20241219	102600	2434582	987	987	987	987	0
637	20241219	102500	2434582	987	987	987	987	0
638	20241219	102400	2434582	987	987	987	987	0
639	20241219	102300	2434582	987	987	987	987	2
640	20241219	102200	2432608	981	987	987	981	8
641	20241219	102100	2424748	986	986	986	986	0
642	20241219	102000	2424748	986	986	986	986	0
643	20241219	101900	2424748	986	986	986	986	0
644	20241219	101800	2424748	986	986	986	986	2
645	20241219	101700	2422776	987	987	987	987	0
646	20241219	101600	2422776	987	987	987	987	0
647	20241219	101500	2422776	987	987	987	987	0
648	20241219	101400	2422776	987	987	987	987	0
649	20241219	101300	2422776	987	987	987	987	0
650	20241219	101200	2422776	987	987	987	987	1
651	20241219	101100	2421789	987	987	987	987	0
652	20241219	101000	2421789	987	987	987	987	0
653	20241219	100900	2421789	987	987	987	987	0
654	20241219	100800	2421789	987	987	987	987	0
655	20241219	100700	2421789	987	987	987	987	0
656	20241219	100600	2421789	987	987	987	987	0
657	20241219	100500	2421789	987	987	987	987	0
658	20241219	100400	2421789	987	987	987	987	0
659	20241219	100300	2421789	987	987	987	987	1
660	20241219	100200	2420802	987	987	987	987	0
661	20241219	100100	2420802	987	987	987	987	0
662	20241219	100000	2420802	987	986	987	981	22
663	20241219	095900	2399178	981	987	987	981	33
664	20241219	095800	2366799	987	987	987	987	0
665	20241219	095700	2366799	987	987	987	987	0
666	20241219	095600	2366799	987	987	987	987	0
667	20241219	095500	2366799	987	987	987	987	0
668	20241219	095400	2366799	987	987	987	987	0
669	20241219	095300	2366799	987	987	987	987	0
670	20241219	095200	2366799	987	987	987	987	0
671	20241219	095100	2366799	987	987	987	987	0
672	20241219	095000	2366799	987	987	987	987	0
673	20241219	094900	2366799	987	987	987	987	0
674	20241219	094800	2366799	987	986	987	986	5
675	20241219	094700	2361868	987	987	987	987	0
676	20241219	094600	2361868	987	987	987	987	0
677	20241219	094500	2361868	987	987	987	987	0
678	20241219	094400	2361868	987	987	987	987	0
679	20241219	094300	2361868	987	987	987	987	0
680	20241219	094200	2361868	987	987	987	987	2
681	20241219	094100	2359894	987	987	987	987	2
682	20241219	094000	2357920	989	989	989	989	0
683	20241219	093900	2357920	989	989	989	989	1
684	20241219	093800	2356931	981	981	981	981	5
685	20241219	093700	2352026	990	990	990	990	0
686	20241219	093600	2352026	990	990	990	990	0
687	20241219	093500	2352026	990	980	990	980	72
688	20241219	093400	2281456	990	990	990	990	0
689	20241219	093300	2281456	990	990	990	990	0
690	20241219	093200	2281456	990	990	990	990	0
691	20241219	093100	2281456	990	990	990	990	0
692	20241219	093000	2281456	990	990	990	990	0
693	20241219	092900	2281456	990	990	990	990	7
694	20241219	092800	2274526	990	990	990	990	0
695	20241219	092700	2274526	990	990	990	990	0
696	20241219	092600	2274526	990	990	990	990	0
697	20241219	092500	2274526	990	990	990	990	0
698	20241219	092400	2274526	990	990	990	990	2
699	20241219	092300	2272546	991	991	991	991	0
700	20241219	092200	2272546	991	991	991	991	0
701	20241219	092100	2272546	991	991	991	991	0
702	20241219	092000	2272546	991	991	991	991	0
703	20241219	091900	2272546	991	991	991	991	0
704	20241219	091800	2272546	991	991	991	991	0
705	20241219	091700	2272546	991	991	991	991	0
706	20241219	091600	2272546	991	977	991	977	18
707	20241219	091500	2254946	992	992	992	992	0
708	20241219	091400	2254946	992	992	992	992	0
709	20241219	091300	2254946	992	992	992	992	0
710	20241219	091200	2254946	992	992	992	992	0
711	20241219	091100	2254946	992	992	992	992	0
712	20241219	091000	2254946	992	992	992	992	0
713	20241219	090900	2254946	992	992	992	992	0
714	20241219	090800	2254946	992	992	992	992	0
715	20241219	090700	2254946	992	992	992	992	0
716	20241219	090600	2254946	992	992	992	992	0
717	20241219	090500	2254946	992	992	992	992	2
718	20241219	090400	2252962	977	977	977	977	1034
719	20241219	090300	1242744	977	977	977	977	4
720	20241219	090200	1238836	977	977	977	977	770
721	20241219	090100	486546	977	977	977	977	194
722	20241219	090000	297008	977	977	977	977	304