KissMeData/263920/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210000	65505393	961	961	961	961	1302
3	20241220	205900	65505393	961	961	961	961	0
4	20241220	205800	65505393	961	961	961	961	0
5	20241220	205700	65505393	961	961	961	961	0
6	20241220	205600	65505393	961	961	961	961	0
7	20241220	205500	65505393	961	961	961	961	0
8	20241220	205400	65505393	961	961	961	961	0
9	20241220	205300	65505393	961	961	961	961	0
10	20241220	205200	65505393	961	961	961	961	0
11	20241220	205100	65505393	961	961	961	961	0
12	20241220	205000	65505393	961	961	961	961	0
13	20241220	204900	65505393	961	961	961	961	0
14	20241220	204800	65505393	961	961	961	961	0
15	20241220	204700	65505393	961	961	961	961	0
16	20241220	204600	65505393	961	961	961	961	0
17	20241220	204500	65505393	961	961	961	961	0
18	20241220	204400	65505393	961	961	961	961	0
19	20241220	204300	65505393	961	961	961	961	0
20	20241220	204200	65505393	961	961	961	961	0
21	20241220	204100	65505393	961	961	961	961	0
22	20241220	204000	65505393	961	961	961	961	0
23	20241220	203900	65505393	961	961	961	961	0
24	20241220	203800	65505393	961	961	961	961	0
25	20241220	203700	65505393	961	961	961	961	0
26	20241220	203600	65505393	961	961	961	961	0
27	20241220	203500	65505393	961	961	961	961	0
28	20241220	203400	65505393	961	961	961	961	0
29	20241220	203300	65505393	961	961	961	961	0
30	20241220	203200	65505393	961	961	961	961	0
31	20241220	203100	65505393	961	961	961	961	0
32	20241220	203000	65505393	961	961	961	961	1302
33	20241220	202900	65505393	961	961	961	961	0
34	20241220	202800	65505393	961	961	961	961	0
35	20241220	202700	65505393	961	961	961	961	0
36	20241220	202600	65505393	961	961	961	961	0
37	20241220	202500	65505393	961	961	961	961	0
38	20241220	202400	65505393	961	961	961	961	0
39	20241220	202300	65505393	961	961	961	961	0
40	20241220	202200	65505393	961	961	961	961	0
41	20241220	202100	65505393	961	961	961	961	0
42	20241220	202000	65505393	961	961	961	961	0
43	20241220	201900	65505393	961	961	961	961	0
44	20241220	201800	65505393	961	961	961	961	0
45	20241220	201700	65505393	961	961	961	961	0
46	20241220	201600	65505393	961	961	961	961	0
47	20241220	201500	65505393	961	961	961	961	0
48	20241220	201400	65505393	961	961	961	961	0
49	20241220	201300	65505393	961	961	961	961	0
50	20241220	201200	65505393	961	961	961	961	0
51	20241220	201100	65505393	961	961	961	961	0
52	20241220	201000	65505393	961	961	961	961	0
53	20241220	200900	65505393	961	961	961	961	0
54	20241220	200800	65505393	961	961	961	961	0
55	20241220	200700	65505393	961	961	961	961	0
56	20241220	200600	65505393	961	961	961	961	0
57	20241220	200500	65505393	961	961	961	961	0
58	20241220	200400	65505393	961	961	961	961	0
59	20241220	200300	65505393	961	961	961	961	0
60	20241220	200200	65505393	961	961	961	961	0
61	20241220	200100	65505393	961	961	961	961	0
62	20241220	200000	65505393	961	961	961	961	1302
63	20241220	195900	65505393	961	961	961	961	0
64	20241220	195800	65505393	961	961	961	961	0
65	20241220	195700	65505393	961	961	961	961	0
66	20241220	195600	65505393	961	961	961	961	0
67	20241220	195500	65505393	961	961	961	961	0
68	20241220	195400	65505393	961	961	961	961	0
69	20241220	195300	65505393	961	961	961	961	0
70	20241220	195200	65505393	961	961	961	961	0
71	20241220	195100	65505393	961	961	961	961	0
72	20241220	195000	65505393	961	961	961	961	0
73	20241220	194900	65505393	961	961	961	961	0
74	20241220	194800	65505393	961	961	961	961	0
75	20241220	194700	65505393	961	961	961	961	0
76	20241220	194600	65505393	961	961	961	961	0
77	20241220	194500	65505393	961	961	961	961	0
78	20241220	194400	65505393	961	961	961	961	0
79	20241220	194300	65505393	961	961	961	961	0
80	20241220	194200	65505393	961	961	961	961	0
81	20241220	194100	65505393	961	961	961	961	0
82	20241220	194000	65505393	961	961	961	961	0
83	20241220	193900	65505393	961	961	961	961	0
84	20241220	193800	65505393	961	961	961	961	0
85	20241220	193700	65505393	961	961	961	961	0
86	20241220	193600	65505393	961	961	961	961	0
87	20241220	193500	65505393	961	961	961	961	0
88	20241220	193400	65505393	961	961	961	961	0
89	20241220	193300	65505393	961	961	961	961	0
90	20241220	193200	65505393	961	961	961	961	0
91	20241220	193100	65505393	961	961	961	961	0
92	20241220	193000	65505393	961	961	961	961	1302
93	20241220	192900	65505393	961	961	961	961	0
94	20241220	192800	65505393	961	961	961	961	0
95	20241220	192700	65505393	961	961	961	961	0
96	20241220	192600	65505393	961	961	961	961	0
97	20241220	192500	65505393	961	961	961	961	0
98	20241220	192400	65505393	961	961	961	961	0
99	20241220	192300	65505393	961	961	961	961	0
100	20241220	192200	65505393	961	961	961	961	0
101	20241220	192100	65505393	961	961	961	961	0
102	20241220	192000	65505393	961	961	961	961	0
103	20241220	191900	65505393	961	961	961	961	0
104	20241220	191800	65505393	961	961	961	961	0
105	20241220	191700	65505393	961	961	961	961	0
106	20241220	191600	65505393	961	961	961	961	0
107	20241220	191500	65505393	961	961	961	961	0
108	20241220	191400	65505393	961	961	961	961	0
109	20241220	191300	65505393	961	961	961	961	0
110	20241220	191200	65505393	961	961	961	961	0
111	20241220	191100	65505393	961	961	961	961	0
112	20241220	191000	65505393	961	961	961	961	0
113	20241220	190900	65505393	961	961	961	961	0
114	20241220	190800	65505393	961	961	961	961	0
115	20241220	190700	65505393	961	961	961	961	0
116	20241220	190600	65505393	961	961	961	961	0
117	20241220	190500	65505393	961	961	961	961	0
118	20241220	190400	65505393	961	961	961	961	0
119	20241220	190300	65505393	961	961	961	961	0
120	20241220	190200	65505393	961	961	961	961	0
121	20241220	190100	65505393	961	961	961	961	0
122	20241220	190000	65505393	961	961	961	961	1302
123	20241220	185900	65505393	961	961	961	961	0
124	20241220	185800	65505393	961	961	961	961	0
125	20241220	185700	65505393	961	961	961	961	0
126	20241220	185600	65505393	961	961	961	961	0
127	20241220	185500	65505393	961	961	961	961	0
128	20241220	185400	65505393	961	961	961	961	0
129	20241220	185300	65505393	961	961	961	961	0
130	20241220	185200	65505393	961	961	961	961	0
131	20241220	185100	65505393	961	961	961	961	0
132	20241220	185000	65505393	961	961	961	961	0
133	20241220	184900	65505393	961	961	961	961	0
134	20241220	184800	65505393	961	961	961	961	0
135	20241220	184700	65505393	961	961	961	961	0
136	20241220	184600	65505393	961	961	961	961	0
137	20241220	184500	65505393	961	961	961	961	0
138	20241220	184400	65505393	961	961	961	961	0
139	20241220	184300	65505393	961	961	961	961	0
140	20241220	184200	65505393	961	961	961	961	0
141	20241220	184100	65505393	961	961	961	961	0
142	20241220	184000	65505393	961	961	961	961	0
143	20241220	183900	65505393	961	961	961	961	0
144	20241220	183800	65505393	961	961	961	961	0
145	20241220	183700	65505393	961	961	961	961	0
146	20241220	183600	65505393	961	961	961	961	0
147	20241220	183500	65505393	961	961	961	961	0
148	20241220	183400	65505393	961	961	961	961	0
149	20241220	183300	65505393	961	961	961	961	0
150	20241220	183200	65505393	961	961	961	961	0
151	20241220	183100	65505393	961	961	961	961	0
152	20241220	183000	65505393	961	961	961	961	1302
153	20241220	182900	65505393	961	961	961	961	0
154	20241220	182800	65505393	961	961	961	961	0
155	20241220	182700	65505393	961	961	961	961	0
156	20241220	182600	65505393	961	961	961	961	0
157	20241220	182500	65505393	961	961	961	961	0
158	20241220	182400	65505393	961	961	961	961	0
159	20241220	182300	65505393	961	961	961	961	0
160	20241220	182200	65505393	961	961	961	961	0
161	20241220	182100	65505393	961	961	961	961	0
162	20241220	182000	65505393	961	961	961	961	0
163	20241220	181900	65505393	961	961	961	961	0
164	20241220	181800	65505393	961	961	961	961	0
165	20241220	181700	65505393	961	961	961	961	0
166	20241220	181600	65505393	961	961	961	961	0
167	20241220	181500	65505393	961	961	961	961	0
168	20241220	181400	65505393	961	961	961	961	0
169	20241220	181300	65505393	961	961	961	961	0
170	20241220	181200	65505393	961	961	961	961	0
171	20241220	181100	65505393	961	961	961	961	0
172	20241220	181000	65505393	961	961	961	961	0
173	20241220	180900	65505393	961	961	961	961	0
174	20241220	180800	65505393	961	961	961	961	0
175	20241220	180700	65505393	961	961	961	961	0
176	20241220	180600	65505393	961	961	961	961	0
177	20241220	180500	65505393	961	961	961	961	0
178	20241220	180400	65505393	961	961	961	961	0
179	20241220	180300	65505393	961	961	961	961	0
180	20241220	180200	65505393	961	961	961	961	0
181	20241220	180100	65505393	961	961	961	961	0
182	20241220	180000	65505393	961	961	961	961	1302
183	20241220	175900	65505393	961	961	961	961	0
184	20241220	175800	65505393	961	961	961	961	0
185	20241220	175700	65505393	961	961	961	961	0
186	20241220	175600	65505393	961	961	961	961	0
187	20241220	175500	65505393	961	961	961	961	0
188	20241220	175400	65505393	961	961	961	961	0
189	20241220	175300	65505393	961	961	961	961	0
190	20241220	175200	65505393	961	961	961	961	0
191	20241220	175100	65505393	961	961	961	961	0
192	20241220	175000	65505393	961	961	961	961	0
193	20241220	174900	65505393	961	961	961	961	0
194	20241220	174800	65505393	961	961	961	961	0
195	20241220	174700	65505393	961	961	961	961	0
196	20241220	174600	65505393	961	961	961	961	0
197	20241220	174500	65505393	961	961	961	961	0
198	20241220	174400	65505393	961	961	961	961	0
199	20241220	174300	65505393	961	961	961	961	0
200	20241220	174200	65505393	961	961	961	961	0
201	20241220	174100	65505393	961	961	961	961	0
202	20241220	174000	65505393	961	961	961	961	0
203	20241220	173900	65505393	961	961	961	961	0
204	20241220	173800	65505393	961	961	961	961	0
205	20241220	173700	65505393	961	961	961	961	0
206	20241220	173600	65505393	961	961	961	961	0
207	20241220	173500	65505393	961	961	961	961	0
208	20241220	173400	65505393	961	961	961	961	0
209	20241220	173300	65505393	961	961	961	961	0
210	20241220	173200	65505393	961	961	961	961	0
211	20241220	173100	65505393	961	961	961	961	0
212	20241220	173000	65505393	961	961	961	961	1302
213	20241220	172900	65505393	961	961	961	961	0
214	20241220	172800	65505393	961	961	961	961	0
215	20241220	172700	65505393	961	961	961	961	0
216	20241220	172600	65505393	961	961	961	961	0
217	20241220	172500	65505393	961	961	961	961	0
218	20241220	172400	65505393	961	961	961	961	0
219	20241220	172300	65505393	961	961	961	961	0
220	20241220	172200	65505393	961	961	961	961	0
221	20241220	172100	65505393	961	961	961	961	0
222	20241220	172000	65505393	961	961	961	961	0
223	20241220	171900	65505393	961	961	961	961	0
224	20241220	171800	65505393	961	961	961	961	0
225	20241220	171700	65505393	961	961	961	961	0
226	20241220	171600	65505393	961	961	961	961	0
227	20241220	171500	65505393	961	961	961	961	0
228	20241220	171400	65505393	961	961	961	961	0
229	20241220	171300	65505393	961	961	961	961	0
230	20241220	171200	65505393	961	961	961	961	0
231	20241220	171100	65505393	961	961	961	961	0
232	20241220	171000	65505393	961	961	961	961	0
233	20241220	170900	65505393	961	961	961	961	0
234	20241220	170800	65505393	961	961	961	961	0
235	20241220	170700	65505393	961	961	961	961	0
236	20241220	170600	65505393	961	961	961	961	0
237	20241220	170500	65505393	961	961	961	961	0
238	20241220	170400	65505393	961	961	961	961	0
239	20241220	170300	65505393	961	961	961	961	0
240	20241220	170200	65505393	961	961	961	961	0
241	20241220	170100	65505393	961	961	961	961	0
242	20241220	170000	65505393	961	961	961	961	1302
243	20241220	165900	65505393	961	961	961	961	0
244	20241220	165800	65505393	961	961	961	961	0
245	20241220	165700	65505393	961	961	961	961	0
246	20241220	165600	65505393	961	961	961	961	0
247	20241220	165500	65505393	961	961	961	961	0
248	20241220	165400	65505393	961	961	961	961	0
249	20241220	165300	65505393	961	961	961	961	0
250	20241220	165200	65505393	961	961	961	961	0
251	20241220	165100	65505393	961	961	961	961	0
252	20241220	165000	65505393	961	961	961	961	0
253	20241220	164900	65505393	961	961	961	961	0
254	20241220	164800	65505393	961	961	961	961	0
255	20241220	164700	65505393	961	961	961	961	0
256	20241220	164600	65505393	961	961	961	961	0
257	20241220	164500	65505393	961	961	961	961	0
258	20241220	164400	65505393	961	961	961	961	0
259	20241220	164300	65505393	961	961	961	961	0
260	20241220	164200	65505393	961	961	961	961	0
261	20241220	164100	65505393	961	961	961	961	0
262	20241220	164000	65505393	961	961	961	961	0
263	20241220	163900	65505393	961	961	961	961	0
264	20241220	163800	65505393	961	961	961	961	0
265	20241220	163700	65505393	961	961	961	961	0
266	20241220	163600	65505393	961	961	961	961	0
267	20241220	163500	65505393	961	961	961	961	0
268	20241220	163400	65505393	961	961	961	961	0
269	20241220	163300	65505393	961	961	961	961	0
270	20241220	163200	65505393	961	961	961	961	0
271	20241220	163100	65505393	961	961	961	961	0
272	20241220	163000	65505393	961	961	961	961	1302
273	20241220	162900	65505393	961	961	961	961	0
274	20241220	162800	65505393	961	961	961	961	0
275	20241220	162700	65505393	961	961	961	961	0
276	20241220	162600	65505393	961	961	961	961	0
277	20241220	162500	65505393	961	961	961	961	0
278	20241220	162400	65505393	961	961	961	961	0
279	20241220	162300	65505393	961	961	961	961	0
280	20241220	162200	65505393	961	961	961	961	0
281	20241220	162100	65505393	961	961	961	961	0
282	20241220	162000	65505393	961	961	961	961	0
283	20241220	161900	65505393	961	961	961	961	0
284	20241220	161800	65505393	961	961	961	961	0
285	20241220	161700	65505393	961	961	961	961	0
286	20241220	161600	65505393	961	961	961	961	0
287	20241220	161500	65505393	961	961	961	961	0
288	20241220	161400	65505393	961	961	961	961	0
289	20241220	161300	65505393	961	961	961	961	0
290	20241220	161200	65505393	961	961	961	961	0
291	20241220	161100	65505393	961	961	961	961	0
292	20241220	161000	65505393	961	961	961	961	0
293	20241220	160900	65505393	961	961	961	961	0
294	20241220	160800	65505393	961	961	961	961	0
295	20241220	160700	65505393	961	961	961	961	0
296	20241220	160600	65505393	961	961	961	961	0
297	20241220	160500	65505393	961	961	961	961	0
298	20241220	160400	65505393	961	961	961	961	0
299	20241220	160300	65505393	961	961	961	961	0
300	20241220	160200	65505393	961	961	961	961	0
301	20241220	160100	65505393	961	961	961	961	0
302	20241220	160000	65505393	961	961	961	961	1302
303	20241220	155900	65505393	961	961	961	961	0
304	20241220	155800	65505393	961	961	961	961	0
305	20241220	155700	65505393	961	961	961	961	0
306	20241220	155600	65505393	961	961	961	961	0
307	20241220	155500	65505393	961	961	961	961	0
308	20241220	155400	65505393	961	961	961	961	0
309	20241220	155300	65505393	961	961	961	961	0
310	20241220	155200	65505393	961	961	961	961	0
311	20241220	155100	65505393	961	961	961	961	0
312	20241220	155000	65505393	961	961	961	961	0
313	20241220	154900	65505393	961	961	961	961	0
314	20241220	154800	65505393	961	961	961	961	0
315	20241220	154700	65505393	961	961	961	961	0
316	20241220	154600	65505393	961	961	961	961	0
317	20241220	154500	65505393	961	961	961	961	0
318	20241220	154400	65505393	961	961	961	961	0
319	20241220	154300	65505393	961	961	961	961	0
320	20241220	154200	65505393	961	961	961	961	0
321	20241220	154100	65505393	961	961	961	961	0
322	20241220	154000	65505393	961	961	961	961	0
323	20241220	153900	65505393	961	961	961	961	0
324	20241220	153800	65505393	961	961	961	961	0
325	20241220	153700	65505393	961	961	961	961	0
326	20241220	153600	65505393	961	961	961	961	0
327	20241220	153500	65505393	961	961	961	961	0
328	20241220	153400	65505393	961	961	961	961	0
329	20241220	153300	65505393	961	961	961	961	0
330	20241220	153200	65505393	961	961	961	961	0
331	20241220	153100	65505393	961	961	961	961	0
332	20241220	153000	65505393	961	961	961	961	2604
333	20241220	152900	64254171	976	976	976	976	0
334	20241220	152800	64254171	976	976	976	976	0
335	20241220	152700	64254171	976	976	976	976	0
336	20241220	152600	64254171	976	976	976	976	0
337	20241220	152500	64254171	976	976	976	976	0
338	20241220	152400	64254171	976	976	976	976	0
339	20241220	152300	64254171	976	976	976	976	0
340	20241220	152200	64254171	976	976	976	976	0
341	20241220	152100	64254171	976	976	976	976	0
342	20241220	152000	64254171	976	976	976	976	0
343	20241220	151900	64254171	976	976	976	976	0
344	20241220	151800	64254171	976	976	976	976	0
345	20241220	151700	64254171	976	976	976	976	0
346	20241220	151600	64254171	976	976	976	976	0
347	20241220	151500	64254171	976	976	976	976	0
348	20241220	151400	64254171	976	976	976	976	1
349	20241220	151300	64253195	959	959	959	959	234
350	20241220	151200	64028789	958	962	962	958	547
351	20241220	151100	63503794	977	977	977	977	45
352	20241220	151000	63459829	977	977	977	977	34
353	20241220	150900	63426611	980	980	980	980	0
354	20241220	150800	63426611	980	980	980	980	0
355	20241220	150700	63426611	980	980	980	980	0
356	20241220	150600	63426611	980	980	980	980	0
357	20241220	150500	63426611	980	980	980	980	0
358	20241220	150400	63426611	980	980	980	980	7
359	20241220	150300	63419751	980	980	980	980	0
360	20241220	150200	63419751	980	980	980	980	300
361	20241220	150100	63125751	980	980	980	980	0
362	20241220	150000	63125751	980	978	980	977	433
363	20241220	145900	62701762	977	977	978	977	16
364	20241220	145800	62686128	977	977	977	977	1631
365	20241220	145700	61092641	964	964	964	964	1001
366	20241220	145600	60127677	962	962	962	962	78
367	20241220	145500	60052641	964	964	964	964	0
368	20241220	145400	60052641	964	964	964	964	249
369	20241220	145300	59812605	978	978	978	978	0
370	20241220	145200	59812605	978	978	978	978	172
371	20241220	145100	59644389	978	978	978	978	0
372	20241220	145000	59644389	978	978	978	978	0
373	20241220	144900	59644389	978	978	978	978	1
374	20241220	144800	59643411	978	978	978	978	35
375	20241220	144700	59609181	980	980	980	980	0
376	20241220	144600	59609181	980	980	980	980	0
377	20241220	144500	59609181	980	980	980	980	0
378	20241220	144400	59609181	980	980	980	980	0
379	20241220	144300	59609181	980	980	980	980	1
380	20241220	144200	59608201	980	978	980	978	36
381	20241220	144100	59572991	978	978	978	978	0
382	20241220	144000	59572991	978	978	978	978	36
383	20241220	143900	59537783	978	977	980	977	9729
384	20241220	143800	50026491	977	977	977	977	0
385	20241220	143700	50026491	977	977	977	977	0
386	20241220	143600	50026491	977	977	977	977	0
387	20241220	143500	50026491	977	977	977	977	0
388	20241220	143400	50026491	977	977	977	977	0
389	20241220	143300	50026491	977	977	977	977	0
390	20241220	143200	50026491	977	977	977	977	0
391	20241220	143100	50026491	977	977	977	977	0
392	20241220	143000	50026491	977	977	977	977	0
393	20241220	142900	50026491	977	977	977	977	0
394	20241220	142800	50026491	977	977	977	977	0
395	20241220	142700	50026491	977	977	977	977	35
396	20241220	142600	49992296	977	977	977	977	1
397	20241220	142500	49991319	977	956	977	956	18897
398	20241220	142400	31547265	960	960	960	960	2
399	20241220	142300	31545345	960	960	960	960	0
400	20241220	142200	31545345	960	960	960	960	0
401	20241220	142100	31545345	960	960	960	960	0
402	20241220	142000	31545345	960	960	960	960	0
403	20241220	141900	31545345	960	960	960	960	10
404	20241220	141800	31535745	961	961	961	961	0
405	20241220	141700	31535745	961	961	961	961	0
406	20241220	141600	31535745	961	961	961	961	0
407	20241220	141500	31535745	961	961	961	961	1
408	20241220	141400	31534784	955	955	955	955	0
409	20241220	141300	31534784	955	956	956	955	542
410	20241220	141200	31016874	956	956	956	956	18
411	20241220	141100	30999666	968	968	968	968	0
412	20241220	141000	30999666	968	968	968	968	0
413	20241220	140900	30999666	968	968	968	968	0
414	20241220	140800	30999666	968	968	968	968	0
415	20241220	140700	30999666	968	968	968	968	3
416	20241220	140600	30996762	968	968	968	968	0
417	20241220	140500	30996762	968	968	968	968	0
418	20241220	140400	30996762	968	967	968	967	2
419	20241220	140300	30994827	956	956	956	956	0
420	20241220	140200	30994827	956	956	956	956	1
421	20241220	140100	30993871	972	972	972	972	0
422	20241220	140000	30993871	972	972	972	972	0
423	20241220	135900	30993871	972	972	972	972	0
424	20241220	135800	30993871	972	972	972	972	0
425	20241220	135700	30993871	972	972	972	972	0
426	20241220	135600	30993871	972	972	972	972	0
427	20241220	135500	30993871	972	970	972	955	1726
428	20241220	135400	29338138	979	979	979	979	0
429	20241220	135300	29338138	979	979	979	979	0
430	20241220	135200	29338138	979	979	979	979	0
431	20241220	135100	29338138	979	979	979	979	0
432	20241220	135000	29338138	979	979	979	979	0
433	20241220	134900	29338138	979	979	979	979	0
434	20241220	134800	29338138	979	979	979	979	0
435	20241220	134700	29338138	979	979	979	979	2
436	20241220	134600	29336180	979	979	979	979	0
437	20241220	134500	29336180	979	979	979	979	2
438	20241220	134400	29334222	979	979	979	979	0
439	20241220	134300	29334222	979	979	979	979	0
440	20241220	134200	29334222	979	979	979	979	0
441	20241220	134100	29334222	979	979	979	979	0
442	20241220	134000	29334222	979	979	979	979	7
443	20241220	133900	29327369	979	979	979	979	10
444	20241220	133800	29317579	979	979	979	979	0
445	20241220	133700	29317579	979	979	979	979	18
446	20241220	133600	29299957	981	981	981	981	0
447	20241220	133500	29299957	981	981	981	981	0
448	20241220	133400	29299957	981	981	981	981	0
449	20241220	133300	29299957	981	981	981	981	0
450	20241220	133200	29299957	981	981	981	981	0
451	20241220	133100	29299957	981	981	981	981	77
452	20241220	133000	29224420	981	981	981	981	0
453	20241220	132900	29224420	981	981	981	981	0
454	20241220	132800	29224420	981	981	981	981	0
455	20241220	132700	29224420	981	981	981	981	0
456	20241220	132600	29224420	981	981	981	981	0
457	20241220	132500	29224420	981	970	981	970	5
458	20241220	132400	29219559	981	981	981	981	0
459	20241220	132300	29219559	981	981	981	981	0
460	20241220	132200	29219559	981	981	981	981	152
461	20241220	132100	29070447	981	981	981	981	0
462	20241220	132000	29070447	981	966	981	966	5
463	20241220	131900	29065574	981	981	981	981	10
464	20241220	131800	29055764	983	983	983	983	0
465	20241220	131700	29055764	983	983	983	983	0
466	20241220	131600	29055764	983	983	983	983	0
467	20241220	131500	29055764	983	983	983	983	0
468	20241220	131400	29055764	983	983	983	983	1
469	20241220	131300	29054781	980	980	980	980	0
470	20241220	131200	29054781	980	980	980	980	0
471	20241220	131100	29054781	980	980	980	980	1019
472	20241220	131000	28056161	982	982	982	982	0
473	20241220	130900	28056161	982	982	982	982	0
474	20241220	130800	28056161	982	982	982	982	0
475	20241220	130700	28056161	982	982	982	982	0
476	20241220	130600	28056161	982	971	984	971	20288
477	20241220	130500	8165327	971	969	971	969	5
478	20241220	130400	8160478	969	969	969	969	5
479	20241220	130300	8155633	971	971	971	971	0
480	20241220	130200	8155633	971	971	971	971	0
481	20241220	130100	8155633	971	971	971	971	0
482	20241220	130000	8155633	971	971	971	971	0
483	20241220	125900	8155633	971	971	971	971	0
484	20241220	125800	8155633	971	971	971	971	0
485	20241220	125700	8155633	971	971	971	971	0
486	20241220	125600	8155633	971	971	971	971	5
487	20241220	125500	8150778	956	956	956	956	49
488	20241220	125400	8103934	969	969	969	969	3
489	20241220	125300	8101027	956	957	957	956	121
490	20241220	125200	7985240	956	957	957	956	110
491	20241220	125100	7879980	957	957	957	957	100
492	20241220	125000	7784280	956	957	957	956	151
493	20241220	124900	7639784	957	957	957	957	0
494	20241220	124800	7639784	957	957	957	957	0
495	20241220	124700	7639784	957	957	957	957	24
496	20241220	124600	7616816	957	958	958	957	1000
497	20241220	124500	6659805	957	957	957	957	0
498	20241220	124400	6659805	957	957	957	957	0
499	20241220	124300	6659805	957	957	957	957	0
500	20241220	124200	6659805	957	957	957	957	0
501	20241220	124100	6659805	957	957	957	957	0
502	20241220	124000	6659805	957	957	957	957	0
503	20241220	123900	6659805	957	957	957	957	196
504	20241220	123800	6472233	956	956	956	956	0
505	20241220	123700	6472233	956	956	956	956	0
506	20241220	123600	6472233	956	956	956	956	0
507	20241220	123500	6472233	956	956	956	956	0
508	20241220	123400	6472233	956	956	956	956	0
509	20241220	123300	6472233	956	956	956	956	0
510	20241220	123200	6472233	956	956	956	956	0
511	20241220	123100	6472233	956	956	956	956	0
512	20241220	123000	6472233	956	956	956	956	0
513	20241220	122900	6472233	956	956	956	956	0
514	20241220	122800	6472233	956	956	956	956	0
515	20241220	122700	6472233	956	960	960	956	291
516	20241220	122600	6193558	959	959	959	959	0
517	20241220	122500	6193558	959	959	959	959	0
518	20241220	122400	6193558	959	959	959	959	0
519	20241220	122300	6193558	959	959	959	959	0
520	20241220	122200	6193558	959	959	959	959	0
521	20241220	122100	6193558	959	959	959	959	2
522	20241220	122000	6191640	969	969	969	969	0
523	20241220	121900	6191640	969	969	969	969	0
524	20241220	121800	6191640	969	969	969	969	1
525	20241220	121700	6190671	959	959	959	959	0
526	20241220	121600	6190671	959	961	961	959	198
527	20241220	121500	6000585	961	963	963	961	199
528	20241220	121400	5809145	963	963	963	963	0
529	20241220	121300	5809145	963	963	963	963	0
530	20241220	121200	5809145	963	963	963	963	0
531	20241220	121100	5809145	963	963	963	963	12
532	20241220	121000	5797589	965	965	965	965	0
533	20241220	120900	5797589	965	965	965	965	0
534	20241220	120800	5797589	965	965	965	965	0
535	20241220	120700	5797589	965	965	965	965	6
536	20241220	120600	5791799	973	973	973	973	0
537	20241220	120500	5791799	973	973	973	973	0
538	20241220	120400	5791799	973	973	973	973	0
539	20241220	120300	5791799	973	973	973	973	0
540	20241220	120200	5791799	973	973	973	973	0
541	20241220	120100	5791799	973	973	973	973	0
542	20241220	120000	5791799	973	973	973	973	0
543	20241220	115900	5791799	973	973	973	973	0
544	20241220	115800	5791799	973	973	973	973	0
545	20241220	115700	5791799	973	973	973	973	0
546	20241220	115600	5791799	973	973	973	973	0
547	20241220	115500	5791799	973	973	973	973	0
548	20241220	115400	5791799	973	973	973	973	0
549	20241220	115300	5791799	973	973	973	973	0
550	20241220	115200	5791799	973	973	973	973	0
551	20241220	115100	5791799	973	973	973	973	0
552	20241220	115000	5791799	973	973	973	973	2
553	20241220	114900	5789853	965	965	965	965	2
554	20241220	114800	5787923	973	973	973	973	0
555	20241220	114700	5787923	973	973	973	973	0
556	20241220	114600	5787923	973	973	973	973	0
557	20241220	114500	5787923	973	973	973	973	0
558	20241220	114400	5787923	973	973	973	973	0
559	20241220	114300	5787923	973	973	973	973	0
560	20241220	114200	5787923	973	973	973	973	0
561	20241220	114100	5787923	973	973	973	973	0
562	20241220	114000	5787923	973	973	973	973	0
563	20241220	113900	5787923	973	973	973	973	6
564	20241220	113800	5782085	973	973	973	973	0
565	20241220	113700	5782085	973	973	973	973	0
566	20241220	113600	5782085	973	973	973	973	0
567	20241220	113500	5782085	973	973	973	973	10
568	20241220	113400	5772355	973	973	973	973	0
569	20241220	113300	5772355	973	973	973	973	0
570	20241220	113200	5772355	973	973	973	973	0
571	20241220	113100	5772355	973	973	973	973	0
572	20241220	113000	5772355	973	973	973	973	0
573	20241220	112900	5772355	973	973	973	973	0
574	20241220	112800	5772355	973	973	973	973	0
575	20241220	112700	5772355	973	973	973	973	0
576	20241220	112600	5772355	973	973	973	973	0
577	20241220	112500	5772355	973	973	973	973	0
578	20241220	112400	5772355	973	973	973	973	0
579	20241220	112300	5772355	973	973	973	973	0
580	20241220	112200	5772355	973	973	973	973	0
581	20241220	112100	5772355	973	973	973	973	0
582	20241220	112000	5772355	973	973	973	973	0
583	20241220	111900	5772355	973	973	973	973	0
584	20241220	111800	5772355	973	973	973	973	0
585	20241220	111700	5772355	973	973	973	973	0
586	20241220	111600	5772355	973	973	973	973	0
587	20241220	111500	5772355	973	973	973	973	9
588	20241220	111400	5763598	974	974	974	974	0
589	20241220	111300	5763598	974	974	974	974	0
590	20241220	111200	5763598	974	973	974	973	206
591	20241220	111100	5562969	974	974	974	974	0
592	20241220	111000	5562969	974	974	974	974	0
593	20241220	110900	5562969	974	974	974	974	0
594	20241220	110800	5562969	974	974	974	974	1
595	20241220	110700	5561995	960	960	960	960	1
596	20241220	110600	5561035	960	966	966	960	1648
597	20241220	110500	3977226	977	977	977	977	0
598	20241220	110400	3977226	977	977	977	977	0
599	20241220	110300	3977226	977	977	977	977	0
600	20241220	110200	3977226	977	977	977	977	0
601	20241220	110100	3977226	977	977	977	977	0
602	20241220	110000	3977226	977	977	977	977	0
603	20241220	105900	3977226	977	977	977	977	0
604	20241220	105800	3977226	977	977	977	977	0
605	20241220	105700	3977226	977	977	977	977	0
606	20241220	105600	3977226	977	977	977	977	0
607	20241220	105500	3977226	977	977	977	977	0
608	20241220	105400	3977226	977	977	977	977	0
609	20241220	105300	3977226	977	977	977	977	0
610	20241220	105200	3977226	977	977	977	977	0
611	20241220	105100	3977226	977	977	977	977	0
612	20241220	105000	3977226	977	977	977	977	4
613	20241220	104900	3973318	977	977	977	977	0
614	20241220	104800	3973318	977	977	977	977	0
615	20241220	104700	3973318	977	977	977	977	0
616	20241220	104600	3973318	977	977	977	977	0
617	20241220	104500	3973318	977	977	977	977	0
618	20241220	104400	3973318	977	977	977	977	0
619	20241220	104300	3973318	977	977	977	977	0
620	20241220	104200	3973318	977	977	977	977	0
621	20241220	104100	3973318	977	977	977	977	0
622	20241220	104000	3973318	977	977	977	977	0
623	20241220	103900	3973318	977	977	977	977	0
624	20241220	103800	3973318	977	977	977	977	0
625	20241220	103700	3973318	977	977	977	977	0
626	20241220	103600	3973318	977	977	977	977	0
627	20241220	103500	3973318	977	977	977	977	0
628	20241220	103400	3973318	977	977	977	977	0
629	20241220	103300	3973318	977	977	977	977	0
630	20241220	103200	3973318	977	977	977	977	0
631	20241220	103100	3973318	977	977	977	977	0
632	20241220	103000	3973318	977	977	977	977	0
633	20241220	102900	3973318	977	977	977	977	0
634	20241220	102800	3973318	977	977	977	977	0
635	20241220	102700	3973318	977	977	977	977	0
636	20241220	102600	3973318	977	977	977	977	0
637	20241220	102500	3973318	977	977	977	977	0
638	20241220	102400	3973318	977	977	977	977	0
639	20241220	102300	3973318	977	977	977	977	1
640	20241220	102200	3972341	970	970	970	970	340
641	20241220	102100	3642541	970	970	970	970	0
642	20241220	102000	3642541	970	970	970	970	0
643	20241220	101900	3642541	970	970	970	970	0
644	20241220	101800	3642541	970	970	970	970	56
645	20241220	101700	3588221	977	977	977	977	0
646	20241220	101600	3588221	977	977	977	977	0
647	20241220	101500	3588221	977	977	977	977	0
648	20241220	101400	3588221	977	977	977	977	0
649	20241220	101300	3588221	977	977	977	977	0
650	20241220	101200	3588221	977	977	977	977	0
651	20241220	101100	3588221	977	977	977	977	0
652	20241220	101000	3588221	977	977	977	977	0
653	20241220	100900	3588221	977	977	977	977	0
654	20241220	100800	3588221	977	977	977	977	0
655	20241220	100700	3588221	977	977	977	977	0
656	20241220	100600	3588221	977	977	977	977	0
657	20241220	100500	3588221	977	977	977	977	0
658	20241220	100400	3588221	977	977	977	977	1
659	20241220	100300	3587244	977	977	977	977	0
660	20241220	100200	3587244	977	977	977	977	0
661	20241220	100100	3587244	977	977	977	977	0
662	20241220	100000	3587244	977	977	977	977	0
663	20241220	095900	3587244	977	977	977	977	0
664	20241220	095800	3587244	977	977	977	977	0
665	20241220	095700	3587244	977	977	977	977	0
666	20241220	095600	3587244	977	977	977	977	0
667	20241220	095500	3587244	977	977	977	977	1
668	20241220	095400	3586267	977	977	977	977	0
669	20241220	095300	3586267	977	977	977	977	0
670	20241220	095200	3586267	977	977	977	977	0
671	20241220	095100	3586267	977	977	977	977	0
672	20241220	095000	3586267	977	977	977	977	0
673	20241220	094900	3586267	977	977	977	977	0
674	20241220	094800	3586267	977	977	977	977	0
675	20241220	094700	3586267	977	977	977	977	0
676	20241220	094600	3586267	977	977	977	977	181
677	20241220	094500	3409430	977	974	977	974	28
678	20241220	094400	3382155	974	974	974	974	641
679	20241220	094300	2757821	974	975	977	974	200
680	20241220	094200	2562918	977	976	977	976	101
681	20241220	094100	2464341	977	977	977	977	0
682	20241220	094000	2464341	977	977	977	977	0
683	20241220	093900	2464341	977	977	977	977	0
684	20241220	093800	2464341	977	977	977	977	3
685	20241220	093700	2461410	977	977	977	977	50
686	20241220	093600	2412560	979	979	979	979	0
687	20241220	093500	2412560	979	979	979	979	0
688	20241220	093400	2412560	979	979	979	979	6
689	20241220	093300	2406686	979	979	979	979	0
690	20241220	093200	2406686	979	979	979	979	0
691	20241220	093100	2406686	979	979	979	979	0
692	20241220	093000	2406686	979	979	979	979	0
693	20241220	092900	2406686	979	979	979	979	0
694	20241220	092800	2406686	979	979	979	979	0
695	20241220	092700	2406686	979	979	979	979	0
696	20241220	092600	2406686	979	979	979	979	0
697	20241220	092500	2406686	979	979	979	979	0
698	20241220	092400	2406686	979	979	979	979	0
699	20241220	092300	2406686	979	979	979	979	30
700	20241220	092200	2377316	979	978	979	978	100
701	20241220	092100	2279426	979	979	979	979	20
702	20241220	092000	2259846	980	980	980	980	0
703	20241220	091900	2259846	980	980	980	980	0
704	20241220	091800	2259846	980	980	980	980	0
705	20241220	091700	2259846	980	980	980	980	0
706	20241220	091600	2259846	980	980	980	980	0
707	20241220	091500	2259846	980	980	980	980	0
708	20241220	091400	2259846	980	980	980	980	0
709	20241220	091300	2259846	980	980	980	980	0
710	20241220	091200	2259846	980	980	980	980	0
711	20241220	091100	2259846	980	969	980	968	914
712	20241220	091000	1374912	980	975	980	975	3
713	20241220	090900	1371977	981	981	981	981	0
714	20241220	090800	1371977	981	981	981	981	0
715	20241220	090700	1371977	981	969	981	969	2
716	20241220	090600	1370027	981	969	981	969	3
717	20241220	090500	1367108	981	981	981	981	2
718	20241220	090400	1365146	981	981	981	981	0
719	20241220	090300	1365146	981	977	981	977	535
720	20241220	090200	842447	977	977	977	977	101
721	20241220	090100	743770	972	962	972	962	536
722	20241220	090000	224724	962	959	962	959	234