KissMeData/204840/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204100	207301115	970	970	970	970	975
3	20241219	204000	207301115	970	970	970	970	0
4	20241219	203900	207301115	970	970	970	970	0
5	20241219	203800	207301115	970	970	970	970	0
6	20241219	203700	207301115	970	970	970	970	0
7	20241219	203600	207301115	970	970	970	970	0
8	20241219	203500	207301115	970	970	970	970	0
9	20241219	203400	207301115	970	970	970	970	0
10	20241219	203300	207301115	970	970	970	970	0
11	20241219	203200	207301115	970	970	970	970	0
12	20241219	203100	207301115	970	970	970	970	0
13	20241219	203000	207301115	970	970	970	970	0
14	20241219	202900	207301115	970	970	970	970	0
15	20241219	202800	207301115	970	970	970	970	0
16	20241219	202700	207301115	970	970	970	970	0
17	20241219	202600	207301115	970	970	970	970	0
18	20241219	202500	207301115	970	970	970	970	0
19	20241219	202400	207301115	970	970	970	970	0
20	20241219	202300	207301115	970	970	970	970	0
21	20241219	202200	207301115	970	970	970	970	0
22	20241219	202100	207301115	970	970	970	970	0
23	20241219	202000	207301115	970	970	970	970	0
24	20241219	201900	207301115	970	970	970	970	0
25	20241219	201800	207301115	970	970	970	970	0
26	20241219	201700	207301115	970	970	970	970	0
27	20241219	201600	207301115	970	970	970	970	0
28	20241219	201500	207301115	970	970	970	970	0
29	20241219	201400	207301115	970	970	970	970	0
30	20241219	201300	207301115	970	970	970	970	0
31	20241219	201200	207301115	970	970	970	970	0
32	20241219	201100	207301115	970	970	970	970	975
33	20241219	201000	207301115	970	970	970	970	0
34	20241219	200900	207301115	970	970	970	970	0
35	20241219	200800	207301115	970	970	970	970	0
36	20241219	200700	207301115	970	970	970	970	0
37	20241219	200600	207301115	970	970	970	970	0
38	20241219	200500	207301115	970	970	970	970	0
39	20241219	200400	207301115	970	970	970	970	0
40	20241219	200300	207301115	970	970	970	970	0
41	20241219	200200	207301115	970	970	970	970	0
42	20241219	200100	207301115	970	970	970	970	0
43	20241219	200000	207301115	970	970	970	970	0
44	20241219	195900	207301115	970	970	970	970	0
45	20241219	195800	207301115	970	970	970	970	0
46	20241219	195700	207301115	970	970	970	970	0
47	20241219	195600	207301115	970	970	970	970	0
48	20241219	195500	207301115	970	970	970	970	0
49	20241219	195400	207301115	970	970	970	970	0
50	20241219	195300	207301115	970	970	970	970	0
51	20241219	195200	207301115	970	970	970	970	0
52	20241219	195100	207301115	970	970	970	970	0
53	20241219	195000	207301115	970	970	970	970	0
54	20241219	194900	207301115	970	970	970	970	0
55	20241219	194800	207301115	970	970	970	970	0
56	20241219	194700	207301115	970	970	970	970	0
57	20241219	194600	207301115	970	970	970	970	0
58	20241219	194500	207301115	970	970	970	970	0
59	20241219	194400	207301115	970	970	970	970	0
60	20241219	194300	207301115	970	970	970	970	0
61	20241219	194200	207301115	970	970	970	970	0
62	20241219	194100	207301115	970	970	970	970	975
63	20241219	194000	207301115	970	970	970	970	0
64	20241219	193900	207301115	970	970	970	970	0
65	20241219	193800	207301115	970	970	970	970	0
66	20241219	193700	207301115	970	970	970	970	0
67	20241219	193600	207301115	970	970	970	970	0
68	20241219	193500	207301115	970	970	970	970	0
69	20241219	193400	207301115	970	970	970	970	0
70	20241219	193300	207301115	970	970	970	970	0
71	20241219	193200	207301115	970	970	970	970	0
72	20241219	193100	207301115	970	970	970	970	0
73	20241219	193000	207301115	970	970	970	970	0
74	20241219	192900	207301115	970	970	970	970	0
75	20241219	192800	207301115	970	970	970	970	0
76	20241219	192700	207301115	970	970	970	970	0
77	20241219	192600	207301115	970	970	970	970	0
78	20241219	192500	207301115	970	970	970	970	0
79	20241219	192400	207301115	970	970	970	970	0
80	20241219	192300	207301115	970	970	970	970	0
81	20241219	192200	207301115	970	970	970	970	0
82	20241219	192100	207301115	970	970	970	970	0
83	20241219	192000	207301115	970	970	970	970	0
84	20241219	191900	207301115	970	970	970	970	0
85	20241219	191800	207301115	970	970	970	970	0
86	20241219	191700	207301115	970	970	970	970	0
87	20241219	191600	207301115	970	970	970	970	0
88	20241219	191500	207301115	970	970	970	970	0
89	20241219	191400	207301115	970	970	970	970	0
90	20241219	191300	207301115	970	970	970	970	0
91	20241219	191200	207301115	970	970	970	970	0
92	20241219	191100	207301115	970	970	970	970	975
93	20241219	191000	207301115	970	970	970	970	0
94	20241219	190900	207301115	970	970	970	970	0
95	20241219	190800	207301115	970	970	970	970	0
96	20241219	190700	207301115	970	970	970	970	0
97	20241219	190600	207301115	970	970	970	970	0
98	20241219	190500	207301115	970	970	970	970	0
99	20241219	190400	207301115	970	970	970	970	0
100	20241219	190300	207301115	970	970	970	970	0
101	20241219	190200	207301115	970	970	970	970	0
102	20241219	190100	207301115	970	970	970	970	0
103	20241219	190000	207301115	970	970	970	970	0
104	20241219	185900	207301115	970	970	970	970	0
105	20241219	185800	207301115	970	970	970	970	0
106	20241219	185700	207301115	970	970	970	970	0
107	20241219	185600	207301115	970	970	970	970	0
108	20241219	185500	207301115	970	970	970	970	0
109	20241219	185400	207301115	970	970	970	970	0
110	20241219	185300	207301115	970	970	970	970	0
111	20241219	185200	207301115	970	970	970	970	0
112	20241219	185100	207301115	970	970	970	970	0
113	20241219	185000	207301115	970	970	970	970	0
114	20241219	184900	207301115	970	970	970	970	0
115	20241219	184800	207301115	970	970	970	970	0
116	20241219	184700	207301115	970	970	970	970	0
117	20241219	184600	207301115	970	970	970	970	0
118	20241219	184500	207301115	970	970	970	970	0
119	20241219	184400	207301115	970	970	970	970	0
120	20241219	184300	207301115	970	970	970	970	0
121	20241219	184200	207301115	970	970	970	970	0
122	20241219	184100	207301115	970	970	970	970	975
123	20241219	184000	207301115	970	970	970	970	0
124	20241219	183900	207301115	970	970	970	970	0
125	20241219	183800	207301115	970	970	970	970	0
126	20241219	183700	207301115	970	970	970	970	0
127	20241219	183600	207301115	970	970	970	970	0
128	20241219	183500	207301115	970	970	970	970	0
129	20241219	183400	207301115	970	970	970	970	0
130	20241219	183300	207301115	970	970	970	970	0
131	20241219	183200	207301115	970	970	970	970	0
132	20241219	183100	207301115	970	970	970	970	0
133	20241219	183000	207301115	970	970	970	970	0
134	20241219	182900	207301115	970	970	970	970	0
135	20241219	182800	207301115	970	970	970	970	0
136	20241219	182700	207301115	970	970	970	970	0
137	20241219	182600	207301115	970	970	970	970	0
138	20241219	182500	207301115	970	970	970	970	0
139	20241219	182400	207301115	970	970	970	970	0
140	20241219	182300	207301115	970	970	970	970	0
141	20241219	182200	207301115	970	970	970	970	0
142	20241219	182100	207301115	970	970	970	970	0
143	20241219	182000	207301115	970	970	970	970	0
144	20241219	181900	207301115	970	970	970	970	0
145	20241219	181800	207301115	970	970	970	970	0
146	20241219	181700	207301115	970	970	970	970	0
147	20241219	181600	207301115	970	970	970	970	0
148	20241219	181500	207301115	970	970	970	970	0
149	20241219	181400	207301115	970	970	970	970	0
150	20241219	181300	207301115	970	970	970	970	0
151	20241219	181200	207301115	970	970	970	970	0
152	20241219	181100	207301115	970	970	970	970	975
153	20241219	181000	207301115	970	970	970	970	0
154	20241219	180900	207301115	970	970	970	970	0
155	20241219	180800	207301115	970	970	970	970	0
156	20241219	180700	207301115	970	970	970	970	0
157	20241219	180600	207301115	970	970	970	970	0
158	20241219	180500	207301115	970	970	970	970	0
159	20241219	180400	207301115	970	970	970	970	0
160	20241219	180300	207301115	970	970	970	970	0
161	20241219	180200	207301115	970	970	970	970	0
162	20241219	180100	207301115	970	970	970	970	0
163	20241219	180000	207301115	970	970	970	970	0
164	20241219	175900	207301115	970	970	970	970	0
165	20241219	175800	207301115	970	970	970	970	0
166	20241219	175700	207301115	970	970	970	970	0
167	20241219	175600	207301115	970	970	970	970	0
168	20241219	175500	207301115	970	970	970	970	0
169	20241219	175400	207301115	970	970	970	970	0
170	20241219	175300	207301115	970	970	970	970	0
171	20241219	175200	207301115	970	970	970	970	0
172	20241219	175100	207301115	970	970	970	970	0
173	20241219	175000	207301115	970	970	970	970	0
174	20241219	174900	207301115	970	970	970	970	0
175	20241219	174800	207301115	970	970	970	970	0
176	20241219	174700	207301115	970	970	970	970	0
177	20241219	174600	207301115	970	970	970	970	0
178	20241219	174500	207301115	970	970	970	970	0
179	20241219	174400	207301115	970	970	970	970	0
180	20241219	174300	207301115	970	970	970	970	0
181	20241219	174200	207301115	970	970	970	970	0
182	20241219	174100	207301115	970	970	970	970	975
183	20241219	174000	207301115	970	970	970	970	0
184	20241219	173900	207301115	970	970	970	970	0
185	20241219	173800	207301115	970	970	970	970	0
186	20241219	173700	207301115	970	970	970	970	0
187	20241219	173600	207301115	970	970	970	970	0
188	20241219	173500	207301115	970	970	970	970	0
189	20241219	173400	207301115	970	970	970	970	0
190	20241219	173300	207301115	970	970	970	970	0
191	20241219	173200	207301115	970	970	970	970	0
192	20241219	173100	207301115	970	970	970	970	0
193	20241219	173000	207301115	970	970	970	970	0
194	20241219	172900	207301115	970	970	970	970	0
195	20241219	172800	207301115	970	970	970	970	0
196	20241219	172700	207301115	970	970	970	970	0
197	20241219	172600	207301115	970	970	970	970	0
198	20241219	172500	207301115	970	970	970	970	0
199	20241219	172400	207301115	970	970	970	970	0
200	20241219	172300	207301115	970	970	970	970	0
201	20241219	172200	207301115	970	970	970	970	0
202	20241219	172100	207301115	970	970	970	970	0
203	20241219	172000	207301115	970	970	970	970	0
204	20241219	171900	207301115	970	970	970	970	0
205	20241219	171800	207301115	970	970	970	970	0
206	20241219	171700	207301115	970	970	970	970	0
207	20241219	171600	207301115	970	970	970	970	0
208	20241219	171500	207301115	970	970	970	970	0
209	20241219	171400	207301115	970	970	970	970	0
210	20241219	171300	207301115	970	970	970	970	0
211	20241219	171200	207301115	970	970	970	970	0
212	20241219	171100	207301115	970	970	970	970	975
213	20241219	171000	207301115	970	970	970	970	0
214	20241219	170900	207301115	970	970	970	970	0
215	20241219	170800	207301115	970	970	970	970	0
216	20241219	170700	207301115	970	970	970	970	0
217	20241219	170600	207301115	970	970	970	970	0
218	20241219	170500	207301115	970	970	970	970	0
219	20241219	170400	207301115	970	970	970	970	0
220	20241219	170300	207301115	970	970	970	970	0
221	20241219	170200	207301115	970	970	970	970	0
222	20241219	170100	207301115	970	970	970	970	0
223	20241219	170000	207301115	970	970	970	970	0
224	20241219	165900	207301115	970	970	970	970	0
225	20241219	165800	207301115	970	970	970	970	0
226	20241219	165700	207301115	970	970	970	970	0
227	20241219	165600	207301115	970	970	970	970	0
228	20241219	165500	207301115	970	970	970	970	0
229	20241219	165400	207301115	970	970	970	970	0
230	20241219	165300	207301115	970	970	970	970	0
231	20241219	165200	207301115	970	970	970	970	0
232	20241219	165100	207301115	970	970	970	970	0
233	20241219	165000	207301115	970	970	970	970	0
234	20241219	164900	207301115	970	970	970	970	0
235	20241219	164800	207301115	970	970	970	970	0
236	20241219	164700	207301115	970	970	970	970	0
237	20241219	164600	207301115	970	970	970	970	0
238	20241219	164500	207301115	970	970	970	970	0
239	20241219	164400	207301115	970	970	970	970	0
240	20241219	164300	207301115	970	970	970	970	0
241	20241219	164200	207301115	970	970	970	970	0
242	20241219	164100	207301115	970	970	970	970	975
243	20241219	164000	207301115	970	970	970	970	0
244	20241219	163900	207301115	970	970	970	970	0
245	20241219	163800	207301115	970	970	970	970	0
246	20241219	163700	207301115	970	970	970	970	0
247	20241219	163600	207301115	970	970	970	970	0
248	20241219	163500	207301115	970	970	970	970	0
249	20241219	163400	207301115	970	970	970	970	0
250	20241219	163300	207301115	970	970	970	970	0
251	20241219	163200	207301115	970	970	970	970	0
252	20241219	163100	207301115	970	970	970	970	0
253	20241219	163000	207301115	970	970	970	970	0
254	20241219	162900	207301115	970	970	970	970	0
255	20241219	162800	207301115	970	970	970	970	0
256	20241219	162700	207301115	970	970	970	970	0
257	20241219	162600	207301115	970	970	970	970	0
258	20241219	162500	207301115	970	970	970	970	0
259	20241219	162400	207301115	970	970	970	970	0
260	20241219	162300	207301115	970	970	970	970	0
261	20241219	162200	207301115	970	970	970	970	0
262	20241219	162100	207301115	970	970	970	970	0
263	20241219	162000	207301115	970	970	970	970	0
264	20241219	161900	207301115	970	970	970	970	0
265	20241219	161800	207301115	970	970	970	970	0
266	20241219	161700	207301115	970	970	970	970	0
267	20241219	161600	207301115	970	970	970	970	0
268	20241219	161500	207301115	970	970	970	970	0
269	20241219	161400	207301115	970	970	970	970	0
270	20241219	161300	207301115	970	970	970	970	0
271	20241219	161200	207301115	970	970	970	970	0
272	20241219	161100	207301115	970	970	970	970	975
273	20241219	161000	207301115	970	970	970	970	0
274	20241219	160900	207301115	970	970	970	970	0
275	20241219	160800	207301115	970	970	970	970	0
276	20241219	160700	207301115	970	970	970	970	0
277	20241219	160600	207301115	970	970	970	970	0
278	20241219	160500	207301115	970	970	970	970	0
279	20241219	160400	207301115	970	970	970	970	0
280	20241219	160300	207301115	970	970	970	970	0
281	20241219	160200	207301115	970	970	970	970	0
282	20241219	160100	207301115	970	970	970	970	0
283	20241219	160000	207301115	970	970	970	970	0
284	20241219	155900	207301115	970	970	970	970	0
285	20241219	155800	207301115	970	970	970	970	0
286	20241219	155700	207301115	970	970	970	970	0
287	20241219	155600	207301115	970	970	970	970	0
288	20241219	155500	207301115	970	970	970	970	0
289	20241219	155400	207301115	970	970	970	970	0
290	20241219	155300	207301115	970	970	970	970	0
291	20241219	155200	207301115	970	970	970	970	0
292	20241219	155100	207301115	970	970	970	970	0
293	20241219	155000	207301115	970	970	970	970	0
294	20241219	154900	207301115	970	970	970	970	0
295	20241219	154800	207301115	970	970	970	970	0
296	20241219	154700	207301115	970	970	970	970	0
297	20241219	154600	207301115	970	970	970	970	0
298	20241219	154500	207301115	970	970	970	970	0
299	20241219	154400	207301115	970	970	970	970	0
300	20241219	154300	207301115	970	970	970	970	0
301	20241219	154200	207301115	970	970	970	970	0
302	20241219	154100	207301115	970	970	970	970	975
303	20241219	154000	207301115	970	970	970	970	0
304	20241219	153900	207301115	970	970	970	970	0
305	20241219	153800	207301115	970	970	970	970	0
306	20241219	153700	207301115	970	970	970	970	0
307	20241219	153600	207301115	970	970	970	970	0
308	20241219	153500	207301115	970	970	970	970	0
309	20241219	153400	207301115	970	970	970	970	0
310	20241219	153300	207301115	970	970	970	970	0
311	20241219	153200	207301115	970	970	970	970	0
312	20241219	153100	207301115	970	970	970	970	0
313	20241219	153000	207301115	970	970	970	970	975
314	20241219	152900	206355365	973	973	973	973	0
315	20241219	152800	206355365	973	973	973	973	0
316	20241219	152700	206355365	973	973	973	973	0
317	20241219	152600	206355365	973	973	973	973	0
318	20241219	152500	206355365	973	973	973	973	0
319	20241219	152400	206355365	973	973	973	973	0
320	20241219	152300	206355365	973	973	973	973	0
321	20241219	152200	206355365	973	973	973	973	0
322	20241219	152100	206355365	973	973	973	973	0
323	20241219	152000	206355365	973	973	973	973	0
324	20241219	151900	206355365	973	973	973	973	15
325	20241219	151800	206340770	966	966	966	966	0
326	20241219	151700	206340770	966	966	966	966	0
327	20241219	151600	206340770	966	966	966	966	0
328	20241219	151500	206340770	966	966	966	966	0
329	20241219	151400	206340770	966	966	966	966	899
330	20241219	151300	205472336	968	968	968	968	1
331	20241219	151200	205471368	966	967	967	966	2855
332	20241219	151100	202712500	968	968	968	968	1700
333	20241219	151000	201066900	968	968	968	968	108
334	20241219	150900	200962356	968	968	968	968	296
335	20241219	150800	200675828	972	972	972	972	0
336	20241219	150700	200675828	972	972	972	972	0
337	20241219	150600	200675828	972	972	972	972	0
338	20241219	150500	200675828	972	972	972	972	0
339	20241219	150400	200675828	972	972	972	972	0
340	20241219	150300	200675828	972	972	972	972	0
341	20241219	150200	200675828	972	972	972	972	0
342	20241219	150100	200675828	972	972	972	972	0
343	20241219	150000	200675828	972	972	972	972	5
344	20241219	145900	200670968	972	972	972	972	0
345	20241219	145800	200670968	972	972	972	972	0
346	20241219	145700	200670968	972	972	972	971	53
347	20241219	145600	200619477	973	973	973	973	5
348	20241219	145500	200614612	973	973	973	973	1
349	20241219	145400	200613639	968	970	970	968	3020
350	20241219	145300	197690239	968	968	968	968	307
351	20241219	145200	197393063	977	977	977	977	0
352	20241219	145100	197393063	977	977	977	977	0
353	20241219	145000	197393063	977	977	977	977	0
354	20241219	144900	197393063	977	969	977	968	171
355	20241219	144800	197227449	979	979	979	979	0
356	20241219	144700	197227449	979	979	979	979	0
357	20241219	144600	197227449	979	979	979	979	0
358	20241219	144500	197227449	979	979	979	979	3
359	20241219	144400	197224512	970	970	970	970	1343
360	20241219	144300	195921802	980	980	980	980	0
361	20241219	144200	195921802	980	980	980	980	36
362	20241219	144100	195886522	980	980	980	980	18
363	20241219	144000	195868882	980	980	980	979	1037
364	20241219	143900	194853616	980	975	980	975	4606
365	20241219	143800	190354784	975	975	975	975	0
366	20241219	143700	190354784	975	972	975	972	263
367	20241219	143600	190099138	971	971	971	971	1201
368	20241219	143500	188932967	970	969	970	969	2800
369	20241219	143400	186218217	968	968	968	968	300
370	20241219	143300	185927817	968	968	968	968	323
371	20241219	143200	185615153	968	968	968	968	264
372	20241219	143100	185359601	968	968	968	968	0
373	20241219	143000	185359601	968	968	968	968	1
374	20241219	142900	185358633	968	968	968	968	3
375	20241219	142800	185355729	968	968	968	968	100
376	20241219	142700	185258929	968	968	968	968	10
377	20241219	142600	185249249	968	968	968	968	0
378	20241219	142500	185249249	968	968	968	968	0
379	20241219	142400	185249249	968	968	968	968	199
380	20241219	142300	185056617	968	968	968	968	811
381	20241219	142200	184271569	968	968	968	968	0
382	20241219	142100	184271569	968	968	968	968	0
383	20241219	142000	184271569	968	968	968	968	3
384	20241219	141900	184268665	968	968	968	968	0
385	20241219	141800	184268665	968	968	968	968	0
386	20241219	141700	184268665	968	968	968	968	0
387	20241219	141600	184268665	968	968	968	968	0
388	20241219	141500	184268665	968	968	968	968	1
389	20241219	141400	184267697	967	967	967	967	0
390	20241219	141300	184267697	967	967	967	967	0
391	20241219	141200	184267697	967	967	967	967	0
392	20241219	141100	184267697	967	967	967	967	146
393	20241219	141000	184126515	967	967	967	967	0
394	20241219	140900	184126515	967	967	967	967	0
395	20241219	140800	184126515	967	967	967	967	70
396	20241219	140700	184058825	967	967	967	967	100
397	20241219	140600	183962125	968	968	968	968	0
398	20241219	140500	183962125	968	968	968	968	435
399	20241219	140400	183541045	967	967	967	967	0
400	20241219	140300	183541045	967	967	967	967	0
401	20241219	140200	183541045	967	967	967	967	1000
402	20241219	140100	182574045	967	967	967	967	4078
403	20241219	140000	178630619	967	967	967	967	3
404	20241219	135900	178627718	966	966	966	966	0
405	20241219	135800	178627718	966	966	966	966	0
406	20241219	135700	178627718	966	966	966	966	0
407	20241219	135600	178627718	966	966	966	966	2500
408	20241219	135500	176212718	966	966	966	966	0
409	20241219	135400	176212718	966	966	966	966	0
410	20241219	135300	176212718	966	966	966	966	0
411	20241219	135200	176212718	966	966	966	966	0
412	20241219	135100	176212718	966	966	966	966	100
413	20241219	135000	176116118	965	965	965	965	0
414	20241219	134900	176116118	965	965	965	965	0
415	20241219	134800	176116118	965	965	965	965	0
416	20241219	134700	176116118	965	965	965	965	3
417	20241219	134600	176113223	967	966	967	966	1135
418	20241219	134500	175016812	966	966	966	966	0
419	20241219	134400	175016812	966	966	966	966	0
420	20241219	134300	175016812	966	966	966	966	0
421	20241219	134200	175016812	966	966	966	966	0
422	20241219	134100	175016812	966	966	966	966	0
423	20241219	134000	175016812	966	966	966	966	0
424	20241219	133900	175016812	966	966	966	966	0
425	20241219	133800	175016812	966	966	966	966	966
426	20241219	133700	174083656	966	966	966	966	0
427	20241219	133600	174083656	966	966	966	966	0
428	20241219	133500	174083656	966	966	966	966	0
429	20241219	133400	174083656	966	966	966	966	833
430	20241219	133300	173278978	966	966	966	966	0
431	20241219	133200	173278978	966	966	966	966	0
432	20241219	133100	173278978	966	966	966	966	0
433	20241219	133000	173278978	966	966	966	966	0
434	20241219	132900	173278978	966	966	966	966	0
435	20241219	132800	173278978	966	966	966	966	0
436	20241219	132700	173278978	966	966	966	966	0
437	20241219	132600	173278978	966	966	966	966	0
438	20241219	132500	173278978	966	966	966	966	0
439	20241219	132400	173278978	966	966	966	966	0
440	20241219	132300	173278978	966	966	966	966	0
441	20241219	132200	173278978	966	965	966	965	1148
442	20241219	132100	172171007	964	964	964	964	0
443	20241219	132000	172171007	964	964	964	964	597
444	20241219	131900	171595499	964	963	964	963	1460
445	20241219	131800	170188391	964	964	964	964	0
446	20241219	131700	170188391	964	964	964	964	0
447	20241219	131600	170188391	964	964	964	964	1
448	20241219	131500	170187427	962	963	963	962	371
449	20241219	131400	169830190	963	963	963	963	0
450	20241219	131300	169830190	963	963	963	963	40
451	20241219	131200	169791670	963	963	963	963	0
452	20241219	131100	169791670	963	964	964	963	41
453	20241219	131000	169752185	964	964	964	964	2
454	20241219	130900	169750257	963	963	963	963	0
455	20241219	130800	169750257	963	963	963	963	20
456	20241219	130700	169730997	963	963	963	963	56
457	20241219	130600	169677069	963	963	963	963	0
458	20241219	130500	169677069	963	963	963	963	99
459	20241219	130400	169581732	963	963	963	963	0
460	20241219	130300	169581732	963	963	963	963	2
461	20241219	130200	169579806	964	964	964	964	0
462	20241219	130100	169579806	964	964	964	964	1
463	20241219	130000	169578842	961	961	961	961	0
464	20241219	125900	169578842	961	961	961	961	0
465	20241219	125800	169578842	961	962	962	961	1000
466	20241219	125700	168617642	961	961	961	961	0
467	20241219	125600	168617642	961	961	961	961	0
468	20241219	125500	168617642	961	961	961	961	1057
469	20241219	125400	167601865	962	965	965	962	1001
470	20241219	125300	166638900	962	964	964	962	5243
471	20241219	125200	161593134	962	962	962	962	0
472	20241219	125100	161593134	962	962	962	962	0
473	20241219	125000	161593134	962	962	962	962	0
474	20241219	124900	161593134	962	962	962	962	7453
475	20241219	124800	154423348	961	961	961	961	1
476	20241219	124700	154422387	962	962	962	962	0
477	20241219	124600	154422387	962	962	962	962	100
478	20241219	124500	154326187	962	962	962	962	3
479	20241219	124400	154323301	962	962	962	962	1142
480	20241219	124300	153224697	962	962	962	962	199
481	20241219	124200	153033259	962	962	962	962	6490
482	20241219	124100	146789879	962	962	962	962	4110
483	20241219	124000	142836059	962	962	962	962	6
484	20241219	123900	142830287	961	961	961	961	0
485	20241219	123800	142830287	961	961	961	961	0
486	20241219	123700	142830287	961	961	961	961	0
487	20241219	123600	142830287	961	961	961	961	500
488	20241219	123500	142349787	962	962	962	962	0
489	20241219	123400	142349787	962	962	962	962	0
490	20241219	123300	142349787	962	962	962	962	0
491	20241219	123200	142349787	962	962	962	962	11
492	20241219	123100	142339205	962	962	962	962	4
493	20241219	123000	142335357	962	962	962	961	299
494	20241219	122900	142047919	962	962	962	962	302
495	20241219	122800	141757395	961	962	962	961	1035
496	20241219	122700	140761755	962	962	962	962	87
497	20241219	122600	140678061	962	962	962	962	0
498	20241219	122500	140678061	962	962	962	962	3545
499	20241219	122400	137267771	962	962	962	962	0
500	20241219	122300	137267771	962	962	962	962	0
501	20241219	122200	137267771	962	962	962	962	0
502	20241219	122100	137267771	962	962	962	962	0
503	20241219	122000	137267771	962	962	962	962	0
504	20241219	121900	137267771	962	962	962	962	0
505	20241219	121800	137267771	962	962	962	962	0
506	20241219	121700	137267771	962	962	962	962	0
507	20241219	121600	137267771	962	962	962	962	297
508	20241219	121500	136982057	962	962	962	962	4000
509	20241219	121400	133134057	964	964	964	964	1
510	20241219	121300	133133093	962	962	962	962	247
511	20241219	121200	132895479	964	964	964	964	605
512	20241219	121100	132312259	963	963	963	963	0
513	20241219	121000	132312259	963	963	963	963	1000
514	20241219	120900	131349259	963	963	963	963	765
515	20241219	120800	130612564	963	963	963	963	235
516	20241219	120700	130386259	963	963	963	963	0
517	20241219	120600	130386259	963	963	963	963	0
518	20241219	120500	130386259	963	963	963	963	0
519	20241219	120400	130386259	963	963	963	963	0
520	20241219	120300	130386259	963	965	965	963	1001
521	20241219	120200	129422294	965	965	965	965	0
522	20241219	120100	129422294	965	965	965	965	0
523	20241219	120000	129422294	965	965	965	965	0
524	20241219	115900	129422294	965	965	965	965	0
525	20241219	115800	129422294	965	965	965	965	1
526	20241219	115700	129421329	965	965	965	965	2073
527	20241219	115600	127420884	964	964	964	964	525
528	20241219	115500	126914784	964	964	964	964	0
529	20241219	115400	126914784	964	964	964	964	0
530	20241219	115300	126914784	964	964	964	964	0
531	20241219	115200	126914784	964	964	964	964	0
532	20241219	115100	126914784	964	964	964	964	2725
533	20241219	115000	124287884	964	965	965	964	502
534	20241219	114900	123803954	965	965	965	965	200
535	20241219	114800	123610954	965	965	965	965	129
536	20241219	114700	123486469	965	964	965	964	77
537	20241219	114600	123412240	965	965	965	965	0
538	20241219	114500	123412240	965	965	965	965	10
539	20241219	114400	123402590	964	964	964	964	0
540	20241219	114300	123402590	964	964	964	964	0
541	20241219	114200	123402590	964	964	964	964	749
542	20241219	114100	122680554	964	964	964	964	0
543	20241219	114000	122680554	964	964	964	964	0
544	20241219	113900	122680554	964	964	964	964	1
545	20241219	113800	122679590	962	962	962	962	0
546	20241219	113700	122679590	962	962	962	962	0
547	20241219	113600	122679590	962	962	962	962	0
548	20241219	113500	122679590	962	962	962	962	0
549	20241219	113400	122679590	962	962	962	962	0
550	20241219	113300	122679590	962	962	962	962	0
551	20241219	113200	122679590	962	962	962	962	800
552	20241219	113100	121909990	962	962	962	962	0
553	20241219	113000	121909990	962	964	964	962	3363
554	20241219	112900	118671394	964	964	964	964	20
555	20241219	112800	118652114	964	964	964	964	0
556	20241219	112700	118652114	964	964	964	964	0
557	20241219	112600	118652114	964	964	964	964	0
558	20241219	112500	118652114	964	964	964	964	0
559	20241219	112400	118652114	964	964	964	964	0
560	20241219	112300	118652114	964	964	964	964	7
561	20241219	112200	118645366	964	964	964	964	52
562	20241219	112100	118595238	964	964	964	964	0
563	20241219	112000	118595238	964	964	964	964	0
564	20241219	111900	118595238	964	964	964	964	71
565	20241219	111800	118526794	964	964	964	964	0
566	20241219	111700	118526794	964	964	964	964	0
567	20241219	111600	118526794	964	964	964	964	1
568	20241219	111500	118525830	964	964	964	964	0
569	20241219	111400	118525830	964	964	964	964	0
570	20241219	111300	118525830	964	964	964	964	0
571	20241219	111200	118525830	964	964	964	964	1
572	20241219	111100	118524866	961	961	961	961	0
573	20241219	111000	118524866	961	961	961	961	0
574	20241219	110900	118524866	961	961	961	961	0
575	20241219	110800	118524866	961	961	961	961	146
576	20241219	110700	118384560	965	965	965	965	0
577	20241219	110600	118384560	965	965	965	965	121
578	20241219	110500	118267795	962	962	962	962	0
579	20241219	110400	118267795	962	965	965	962	1168
580	20241219	110300	117144086	963	965	965	962	302
581	20241219	110200	116853558	962	966	966	962	261
582	20241219	110100	116602472	961	961	961	961	0
583	20241219	110000	116602472	961	961	961	961	0
584	20241219	105900	116602472	961	961	961	961	1356
585	20241219	105800	115299356	961	961	961	961	0
586	20241219	105700	115299356	961	961	961	961	0
587	20241219	105600	115299356	961	961	961	961	0
588	20241219	105500	115299356	961	961	961	961	0
589	20241219	105400	115299356	961	961	961	961	0
590	20241219	105300	115299356	961	961	961	961	44
591	20241219	105200	115257072	962	964	964	962	2398
592	20241219	105100	112950164	964	963	964	963	563
593	20241219	105000	112407994	964	964	964	964	300
594	20241219	104900	112118794	966	966	966	966	0
595	20241219	104800	112118794	966	966	966	965	430
596	20241219	104700	111703464	963	963	963	963	0
597	20241219	104600	111703464	963	963	963	963	0
598	20241219	104500	111703464	963	963	963	963	0
599	20241219	104400	111703464	963	963	963	963	0
600	20241219	104300	111703464	963	963	963	963	863
601	20241219	104200	110872395	963	963	963	963	2
602	20241219	104100	110870469	963	963	963	963	0
603	20241219	104000	110870469	963	963	963	963	0
604	20241219	103900	110870469	963	963	963	963	0
605	20241219	103800	110870469	963	963	963	963	0
606	20241219	103700	110870469	963	963	963	963	0
607	20241219	103600	110870469	963	963	963	963	1010
608	20241219	103500	109897839	963	963	963	963	18
609	20241219	103400	109880505	960	960	960	960	974
610	20241219	103300	108945465	960	960	960	960	0
611	20241219	103200	108945465	960	960	960	960	26
612	20241219	103100	108920505	960	960	960	960	0
613	20241219	103000	108920505	960	960	960	960	1000
614	20241219	102900	107960505	959	959	959	959	0
615	20241219	102800	107960505	959	959	959	959	312
616	20241219	102700	107661297	959	963	963	959	1001
617	20241219	102600	106701334	960	960	960	960	0
618	20241219	102500	106701334	960	960	960	960	332
619	20241219	102400	106382614	963	963	963	963	0
620	20241219	102300	106382614	963	963	963	963	0
621	20241219	102200	106382614	963	963	963	963	1
622	20241219	102100	106381651	963	963	963	963	0
623	20241219	102000	106381651	963	963	963	963	0
624	20241219	101900	106381651	963	961	963	959	3137
625	20241219	101800	103371949	961	961	961	961	100
626	20241219	101700	103275849	960	960	960	960	3826
627	20241219	101600	99602889	961	961	961	961	44
628	20241219	101500	99560605	961	962	962	961	1917
629	20241219	101400	97718097	962	965	965	962	85
630	20241219	101300	97636102	962	962	962	962	14
631	20241219	101200	97622634	967	967	967	967	1
632	20241219	101100	97621667	967	967	967	967	0
633	20241219	101000	97621667	967	967	967	967	24
634	20241219	100900	97598459	967	967	967	967	0
635	20241219	100800	97598459	967	967	967	967	0
636	20241219	100700	97598459	967	967	967	967	20
637	20241219	100600	97579119	969	969	969	969	0
638	20241219	100500	97579119	969	969	969	969	100
639	20241219	100400	97482219	969	969	969	969	0
640	20241219	100300	97482219	969	969	969	969	0
641	20241219	100200	97482219	969	967	969	967	705
642	20241219	100100	96800474	963	961	963	960	1055
643	20241219	100000	95786034	960	960	960	960	490
644	20241219	095900	95315634	960	960	960	960	0
645	20241219	095800	95315634	960	962	962	960	513
646	20241219	095700	94822588	962	962	962	962	872
647	20241219	095600	93983724	962	960	962	960	357
648	20241219	095500	93641002	960	960	960	960	0
649	20241219	095400	93641002	960	960	960	960	244
650	20241219	095300	93406762	960	960	960	960	1000
651	20241219	095200	92446762	960	960	960	960	3
652	20241219	095100	92443882	959	959	960	959	8316
653	20241219	095000	84468338	959	959	959	959	230
654	20241219	094900	84247768	959	958	959	958	1140
655	20241219	094800	83155328	959	960	960	959	2381
656	20241219	094700	80870288	960	960	960	960	860
657	20241219	094600	80044688	965	965	965	965	0
658	20241219	094500	80044688	965	965	965	965	10
659	20241219	094400	80035038	966	966	966	966	50
660	20241219	094300	79986738	966	960	966	960	15
661	20241219	094200	79972326	966	966	966	966	2
662	20241219	094100	79970394	966	961	966	960	7003
663	20241219	094000	73244311	961	961	961	961	0
664	20241219	093900	73244311	961	961	961	961	0
665	20241219	093800	73244311	961	961	961	961	42
666	20241219	093700	73203949	966	966	966	966	0
667	20241219	093600	73203949	966	966	966	966	198
668	20241219	093500	73012681	960	960	960	960	0
669	20241219	093400	73012681	960	962	962	960	1000
670	20241219	093300	72052308	967	967	967	967	0
671	20241219	093200	72052308	967	967	967	967	0
672	20241219	093100	72052308	967	967	967	967	15
673	20241219	093000	72037803	967	967	968	967	86
674	20241219	092900	71954631	968	968	968	968	0
675	20241219	092800	71954631	968	967	968	967	25
676	20241219	092700	71930451	969	967	969	967	987
677	20241219	092600	70976010	960	960	960	960	3000
678	20241219	092500	68096010	960	961	961	960	1100
679	20241219	092400	67039910	959	960	960	959	17985
680	20241219	092300	49776455	960	961	961	960	5686
681	20241219	092200	44315275	962	964	964	962	1733
682	20241219	092100	42646109	964	967	967	964	10619
683	20241219	092000	32396362	967	967	967	967	45
684	20241219	091900	32352847	967	966	967	966	247
685	20241219	091800	32114090	967	970	970	967	2252
686	20241219	091700	29933289	970	970	970	970	630
687	20241219	091600	29322189	970	970	970	968	4680
688	20241219	091500	24790589	968	968	968	968	902
689	20241219	091400	23917453	968	968	968	968	1015
690	20241219	091300	22934933	968	968	968	968	351
691	20241219	091200	22595165	968	968	968	968	420
692	20241219	091100	22188605	969	970	976	969	3706
693	20241219	091000	18595500	970	969	970	969	1940
694	20241219	090900	16714640	969	975	975	969	1682
695	20241219	090800	15080190	970	970	970	970	2021
696	20241219	090700	13119820	970	976	976	970	3011
697	20241219	090600	10195004	977	976	977	974	554
698	20241219	090500	9654663	977	976	977	976	318
699	20241219	090400	9343995	975	975	975	974	2033
700	20241219	090300	7362020	975	976	976	975	1250
701	20241219	090200	6142270	980	980	980	980	31
702	20241219	090100	6111890	982	978	982	975	2209
703	20241219	090000	3954034	979	986	986	979	4024