KissMeData/204840/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204000	144136302	964	964	964	964	20099
3	20241220	203900	144136302	964	964	964	964	0
4	20241220	203800	144136302	964	964	964	964	0
5	20241220	203700	144136302	964	964	964	964	0
6	20241220	203600	144136302	964	964	964	964	0
7	20241220	203500	144136302	964	964	964	964	0
8	20241220	203400	144136302	964	964	964	964	0
9	20241220	203300	144136302	964	964	964	964	0
10	20241220	203200	144136302	964	964	964	964	0
11	20241220	203100	144136302	964	964	964	964	0
12	20241220	203000	144136302	964	964	964	964	0
13	20241220	202900	144136302	964	964	964	964	0
14	20241220	202800	144136302	964	964	964	964	0
15	20241220	202700	144136302	964	964	964	964	0
16	20241220	202600	144136302	964	964	964	964	0
17	20241220	202500	144136302	964	964	964	964	0
18	20241220	202400	144136302	964	964	964	964	0
19	20241220	202300	144136302	964	964	964	964	0
20	20241220	202200	144136302	964	964	964	964	0
21	20241220	202100	144136302	964	964	964	964	0
22	20241220	202000	144136302	964	964	964	964	0
23	20241220	201900	144136302	964	964	964	964	0
24	20241220	201800	144136302	964	964	964	964	0
25	20241220	201700	144136302	964	964	964	964	0
26	20241220	201600	144136302	964	964	964	964	0
27	20241220	201500	144136302	964	964	964	964	0
28	20241220	201400	144136302	964	964	964	964	0
29	20241220	201300	144136302	964	964	964	964	0
30	20241220	201200	144136302	964	964	964	964	0
31	20241220	201100	144136302	964	964	964	964	0
32	20241220	201000	144136302	964	964	964	964	20099
33	20241220	200900	144136302	964	964	964	964	0
34	20241220	200800	144136302	964	964	964	964	0
35	20241220	200700	144136302	964	964	964	964	0
36	20241220	200600	144136302	964	964	964	964	0
37	20241220	200500	144136302	964	964	964	964	0
38	20241220	200400	144136302	964	964	964	964	0
39	20241220	200300	144136302	964	964	964	964	0
40	20241220	200200	144136302	964	964	964	964	0
41	20241220	200100	144136302	964	964	964	964	0
42	20241220	200000	144136302	964	964	964	964	0
43	20241220	195900	144136302	964	964	964	964	0
44	20241220	195800	144136302	964	964	964	964	0
45	20241220	195700	144136302	964	964	964	964	0
46	20241220	195600	144136302	964	964	964	964	0
47	20241220	195500	144136302	964	964	964	964	0
48	20241220	195400	144136302	964	964	964	964	0
49	20241220	195300	144136302	964	964	964	964	0
50	20241220	195200	144136302	964	964	964	964	0
51	20241220	195100	144136302	964	964	964	964	0
52	20241220	195000	144136302	964	964	964	964	0
53	20241220	194900	144136302	964	964	964	964	0
54	20241220	194800	144136302	964	964	964	964	0
55	20241220	194700	144136302	964	964	964	964	0
56	20241220	194600	144136302	964	964	964	964	0
57	20241220	194500	144136302	964	964	964	964	0
58	20241220	194400	144136302	964	964	964	964	0
59	20241220	194300	144136302	964	964	964	964	0
60	20241220	194200	144136302	964	964	964	964	0
61	20241220	194100	144136302	964	964	964	964	0
62	20241220	194000	144136302	964	964	964	964	20099
63	20241220	193900	144136302	964	964	964	964	0
64	20241220	193800	144136302	964	964	964	964	0
65	20241220	193700	144136302	964	964	964	964	0
66	20241220	193600	144136302	964	964	964	964	0
67	20241220	193500	144136302	964	964	964	964	0
68	20241220	193400	144136302	964	964	964	964	0
69	20241220	193300	144136302	964	964	964	964	0
70	20241220	193200	144136302	964	964	964	964	0
71	20241220	193100	144136302	964	964	964	964	0
72	20241220	193000	144136302	964	964	964	964	0
73	20241220	192900	144136302	964	964	964	964	0
74	20241220	192800	144136302	964	964	964	964	0
75	20241220	192700	144136302	964	964	964	964	0
76	20241220	192600	144136302	964	964	964	964	0
77	20241220	192500	144136302	964	964	964	964	0
78	20241220	192400	144136302	964	964	964	964	0
79	20241220	192300	144136302	964	964	964	964	0
80	20241220	192200	144136302	964	964	964	964	0
81	20241220	192100	144136302	964	964	964	964	0
82	20241220	192000	144136302	964	964	964	964	0
83	20241220	191900	144136302	964	964	964	964	0
84	20241220	191800	144136302	964	964	964	964	0
85	20241220	191700	144136302	964	964	964	964	0
86	20241220	191600	144136302	964	964	964	964	0
87	20241220	191500	144136302	964	964	964	964	0
88	20241220	191400	144136302	964	964	964	964	0
89	20241220	191300	144136302	964	964	964	964	0
90	20241220	191200	144136302	964	964	964	964	0
91	20241220	191100	144136302	964	964	964	964	0
92	20241220	191000	144136302	964	964	964	964	20099
93	20241220	190900	144136302	964	964	964	964	0
94	20241220	190800	144136302	964	964	964	964	0
95	20241220	190700	144136302	964	964	964	964	0
96	20241220	190600	144136302	964	964	964	964	0
97	20241220	190500	144136302	964	964	964	964	0
98	20241220	190400	144136302	964	964	964	964	0
99	20241220	190300	144136302	964	964	964	964	0
100	20241220	190200	144136302	964	964	964	964	0
101	20241220	190100	144136302	964	964	964	964	0
102	20241220	190000	144136302	964	964	964	964	0
103	20241220	185900	144136302	964	964	964	964	0
104	20241220	185800	144136302	964	964	964	964	0
105	20241220	185700	144136302	964	964	964	964	0
106	20241220	185600	144136302	964	964	964	964	0
107	20241220	185500	144136302	964	964	964	964	0
108	20241220	185400	144136302	964	964	964	964	0
109	20241220	185300	144136302	964	964	964	964	0
110	20241220	185200	144136302	964	964	964	964	0
111	20241220	185100	144136302	964	964	964	964	0
112	20241220	185000	144136302	964	964	964	964	0
113	20241220	184900	144136302	964	964	964	964	0
114	20241220	184800	144136302	964	964	964	964	0
115	20241220	184700	144136302	964	964	964	964	0
116	20241220	184600	144136302	964	964	964	964	0
117	20241220	184500	144136302	964	964	964	964	0
118	20241220	184400	144136302	964	964	964	964	0
119	20241220	184300	144136302	964	964	964	964	0
120	20241220	184200	144136302	964	964	964	964	0
121	20241220	184100	144136302	964	964	964	964	0
122	20241220	184000	144136302	964	964	964	964	20099
123	20241220	183900	144136302	964	964	964	964	0
124	20241220	183800	144136302	964	964	964	964	0
125	20241220	183700	144136302	964	964	964	964	0
126	20241220	183600	144136302	964	964	964	964	0
127	20241220	183500	144136302	964	964	964	964	0
128	20241220	183400	144136302	964	964	964	964	0
129	20241220	183300	144136302	964	964	964	964	0
130	20241220	183200	144136302	964	964	964	964	0
131	20241220	183100	144136302	964	964	964	964	0
132	20241220	183000	144136302	964	964	964	964	0
133	20241220	182900	144136302	964	964	964	964	0
134	20241220	182800	144136302	964	964	964	964	0
135	20241220	182700	144136302	964	964	964	964	0
136	20241220	182600	144136302	964	964	964	964	0
137	20241220	182500	144136302	964	964	964	964	0
138	20241220	182400	144136302	964	964	964	964	0
139	20241220	182300	144136302	964	964	964	964	0
140	20241220	182200	144136302	964	964	964	964	0
141	20241220	182100	144136302	964	964	964	964	0
142	20241220	182000	144136302	964	964	964	964	0
143	20241220	181900	144136302	964	964	964	964	0
144	20241220	181800	144136302	964	964	964	964	0
145	20241220	181700	144136302	964	964	964	964	0
146	20241220	181600	144136302	964	964	964	964	0
147	20241220	181500	144136302	964	964	964	964	0
148	20241220	181400	144136302	964	964	964	964	0
149	20241220	181300	144136302	964	964	964	964	0
150	20241220	181200	144136302	964	964	964	964	0
151	20241220	181100	144136302	964	964	964	964	0
152	20241220	181000	144136302	964	964	964	964	20099
153	20241220	180900	144136302	964	964	964	964	0
154	20241220	180800	144136302	964	964	964	964	0
155	20241220	180700	144136302	964	964	964	964	0
156	20241220	180600	144136302	964	964	964	964	0
157	20241220	180500	144136302	964	964	964	964	0
158	20241220	180400	144136302	964	964	964	964	0
159	20241220	180300	144136302	964	964	964	964	0
160	20241220	180200	144136302	964	964	964	964	0
161	20241220	180100	144136302	964	964	964	964	0
162	20241220	180000	144136302	964	964	964	964	0
163	20241220	175900	144136302	964	964	964	964	0
164	20241220	175800	144136302	964	964	964	964	0
165	20241220	175700	144136302	964	964	964	964	0
166	20241220	175600	144136302	964	964	964	964	0
167	20241220	175500	144136302	964	964	964	964	0
168	20241220	175400	144136302	964	964	964	964	0
169	20241220	175300	144136302	964	964	964	964	0
170	20241220	175200	144136302	964	964	964	964	0
171	20241220	175100	144136302	964	964	964	964	0
172	20241220	175000	144136302	964	964	964	964	0
173	20241220	174900	144136302	964	964	964	964	0
174	20241220	174800	144136302	964	964	964	964	0
175	20241220	174700	144136302	964	964	964	964	0
176	20241220	174600	144136302	964	964	964	964	0
177	20241220	174500	144136302	964	964	964	964	0
178	20241220	174400	144136302	964	964	964	964	0
179	20241220	174300	144136302	964	964	964	964	0
180	20241220	174200	144136302	964	964	964	964	0
181	20241220	174100	144136302	964	964	964	964	0
182	20241220	174000	144136302	964	964	964	964	20099
183	20241220	173900	144136302	964	964	964	964	0
184	20241220	173800	144136302	964	964	964	964	0
185	20241220	173700	144136302	964	964	964	964	0
186	20241220	173600	144136302	964	964	964	964	0
187	20241220	173500	144136302	964	964	964	964	0
188	20241220	173400	144136302	964	964	964	964	0
189	20241220	173300	144136302	964	964	964	964	0
190	20241220	173200	144136302	964	964	964	964	0
191	20241220	173100	144136302	964	964	964	964	0
192	20241220	173000	144136302	964	964	964	964	0
193	20241220	172900	144136302	964	964	964	964	0
194	20241220	172800	144136302	964	964	964	964	0
195	20241220	172700	144136302	964	964	964	964	0
196	20241220	172600	144136302	964	964	964	964	0
197	20241220	172500	144136302	964	964	964	964	0
198	20241220	172400	144136302	964	964	964	964	0
199	20241220	172300	144136302	964	964	964	964	0
200	20241220	172200	144136302	964	964	964	964	0
201	20241220	172100	144136302	964	964	964	964	0
202	20241220	172000	144136302	964	964	964	964	0
203	20241220	171900	144136302	964	964	964	964	0
204	20241220	171800	144136302	964	964	964	964	0
205	20241220	171700	144136302	964	964	964	964	0
206	20241220	171600	144136302	964	964	964	964	0
207	20241220	171500	144136302	964	964	964	964	0
208	20241220	171400	144136302	964	964	964	964	0
209	20241220	171300	144136302	964	964	964	964	0
210	20241220	171200	144136302	964	964	964	964	0
211	20241220	171100	144136302	964	964	964	964	0
212	20241220	171000	144136302	964	964	964	964	20099
213	20241220	170900	144136302	964	964	964	964	0
214	20241220	170800	144136302	964	964	964	964	0
215	20241220	170700	144136302	964	964	964	964	0
216	20241220	170600	144136302	964	964	964	964	0
217	20241220	170500	144136302	964	964	964	964	0
218	20241220	170400	144136302	964	964	964	964	0
219	20241220	170300	144136302	964	964	964	964	0
220	20241220	170200	144136302	964	964	964	964	0
221	20241220	170100	144136302	964	964	964	964	0
222	20241220	170000	144136302	964	964	964	964	0
223	20241220	165900	144136302	964	964	964	964	0
224	20241220	165800	144136302	964	964	964	964	0
225	20241220	165700	144136302	964	964	964	964	0
226	20241220	165600	144136302	964	964	964	964	0
227	20241220	165500	144136302	964	964	964	964	0
228	20241220	165400	144136302	964	964	964	964	0
229	20241220	165300	144136302	964	964	964	964	0
230	20241220	165200	144136302	964	964	964	964	0
231	20241220	165100	144136302	964	964	964	964	0
232	20241220	165000	144136302	964	964	964	964	0
233	20241220	164900	144136302	964	964	964	964	0
234	20241220	164800	144136302	964	964	964	964	0
235	20241220	164700	144136302	964	964	964	964	0
236	20241220	164600	144136302	964	964	964	964	0
237	20241220	164500	144136302	964	964	964	964	0
238	20241220	164400	144136302	964	964	964	964	0
239	20241220	164300	144136302	964	964	964	964	0
240	20241220	164200	144136302	964	964	964	964	0
241	20241220	164100	144136302	964	964	964	964	0
242	20241220	164000	144136302	964	964	964	964	20099
243	20241220	163900	144136302	964	964	964	964	0
244	20241220	163800	144136302	964	964	964	964	0
245	20241220	163700	144136302	964	964	964	964	0
246	20241220	163600	144136302	964	964	964	964	0
247	20241220	163500	144136302	964	964	964	964	0
248	20241220	163400	144136302	964	964	964	964	0
249	20241220	163300	144136302	964	964	964	964	0
250	20241220	163200	144136302	964	964	964	964	0
251	20241220	163100	144136302	964	964	964	964	0
252	20241220	163000	144136302	964	964	964	964	0
253	20241220	162900	144136302	964	964	964	964	0
254	20241220	162800	144136302	964	964	964	964	0
255	20241220	162700	144136302	964	964	964	964	0
256	20241220	162600	144136302	964	964	964	964	0
257	20241220	162500	144136302	964	964	964	964	0
258	20241220	162400	144136302	964	964	964	964	0
259	20241220	162300	144136302	964	964	964	964	0
260	20241220	162200	144136302	964	964	964	964	0
261	20241220	162100	144136302	964	964	964	964	0
262	20241220	162000	144136302	964	964	964	964	0
263	20241220	161900	144136302	964	964	964	964	0
264	20241220	161800	144136302	964	964	964	964	0
265	20241220	161700	144136302	964	964	964	964	0
266	20241220	161600	144136302	964	964	964	964	0
267	20241220	161500	144136302	964	964	964	964	0
268	20241220	161400	144136302	964	964	964	964	0
269	20241220	161300	144136302	964	964	964	964	0
270	20241220	161200	144136302	964	964	964	964	0
271	20241220	161100	144136302	964	964	964	964	0
272	20241220	161000	144136302	964	964	964	964	20099
273	20241220	160900	144136302	964	964	964	964	0
274	20241220	160800	144136302	964	964	964	964	0
275	20241220	160700	144136302	964	964	964	964	0
276	20241220	160600	144136302	964	964	964	964	0
277	20241220	160500	144136302	964	964	964	964	0
278	20241220	160400	144136302	964	964	964	964	0
279	20241220	160300	144136302	964	964	964	964	0
280	20241220	160200	144136302	964	964	964	964	0
281	20241220	160100	144136302	964	964	964	964	0
282	20241220	160000	144136302	964	964	964	964	0
283	20241220	155900	144136302	964	964	964	964	0
284	20241220	155800	144136302	964	964	964	964	0
285	20241220	155700	144136302	964	964	964	964	0
286	20241220	155600	144136302	964	964	964	964	0
287	20241220	155500	144136302	964	964	964	964	0
288	20241220	155400	144136302	964	964	964	964	0
289	20241220	155300	144136302	964	964	964	964	0
290	20241220	155200	144136302	964	964	964	964	0
291	20241220	155100	144136302	964	964	964	964	0
292	20241220	155000	144136302	964	964	964	964	0
293	20241220	154900	144136302	964	964	964	964	0
294	20241220	154800	144136302	964	964	964	964	0
295	20241220	154700	144136302	964	964	964	964	0
296	20241220	154600	144136302	964	964	964	964	0
297	20241220	154500	144136302	964	964	964	964	0
298	20241220	154400	144136302	964	964	964	964	0
299	20241220	154300	144136302	964	964	964	964	0
300	20241220	154200	144136302	964	964	964	964	0
301	20241220	154100	144136302	964	964	964	964	0
302	20241220	154000	144136302	964	964	964	964	20099
303	20241220	153900	144136302	964	964	964	964	0
304	20241220	153800	144136302	964	964	964	964	0
305	20241220	153700	144136302	964	964	964	964	0
306	20241220	153600	144136302	964	964	964	964	0
307	20241220	153500	144136302	964	964	964	964	0
308	20241220	153400	144136302	964	964	964	964	0
309	20241220	153300	144136302	964	964	964	964	0
310	20241220	153200	144136302	964	964	964	964	0
311	20241220	153100	144136302	964	964	964	964	0
312	20241220	153000	144136302	964	964	964	964	20099
313	20241220	152900	124760866	960	960	960	960	0
314	20241220	152800	124760866	960	960	960	960	0
315	20241220	152700	124760866	960	960	960	960	0
316	20241220	152600	124760866	960	960	960	960	0
317	20241220	152500	124760866	960	960	960	960	0
318	20241220	152400	124760866	960	960	960	960	0
319	20241220	152300	124760866	960	960	960	960	0
320	20241220	152200	124760866	960	960	960	960	0
321	20241220	152100	124760866	960	960	960	960	0
322	20241220	152000	124760866	960	960	960	960	0
323	20241220	151900	124760866	960	960	960	960	1
324	20241220	151800	124759906	955	955	955	955	1000
325	20241220	151700	123804906	957	960	960	957	101
326	20241220	151600	123708246	955	955	955	955	0
327	20241220	151500	123708246	955	955	955	955	1000
328	20241220	151400	122753246	955	956	956	955	311
329	20241220	151300	122456142	960	960	960	960	0
330	20241220	151200	122456142	960	960	960	960	2
331	20241220	151100	122454222	960	960	960	960	0
332	20241220	151000	122454222	960	960	960	960	0
333	20241220	150900	122454222	960	960	960	960	0
334	20241220	150800	122454222	960	957	960	955	5001
335	20241220	150700	117674673	957	957	957	957	0
336	20241220	150600	117674673	957	957	957	957	0
337	20241220	150500	117674673	957	958	958	957	2135
338	20241220	150400	115631273	958	958	958	958	0
339	20241220	150300	115631273	958	958	958	958	0
340	20241220	150200	115631273	958	958	958	958	0
341	20241220	150100	115631273	958	958	958	958	500
342	20241220	150000	115152273	958	958	958	958	0
343	20241220	145900	115152273	958	958	958	958	0
344	20241220	145800	115152273	958	958	958	958	650
345	20241220	145700	114529573	960	960	960	960	0
346	20241220	145600	114529573	960	960	960	960	0
347	20241220	145500	114529573	960	960	960	960	0
348	20241220	145400	114529573	960	960	960	960	0
349	20241220	145300	114529573	960	960	960	960	200
350	20241220	145200	114337573	960	960	960	960	300
351	20241220	145100	114049573	958	958	958	958	0
352	20241220	145000	114049573	958	958	958	958	2200
353	20241220	144900	111941973	960	960	960	960	1
354	20241220	144800	111941013	959	959	959	959	30
355	20241220	144700	111912243	960	960	960	960	0
356	20241220	144600	111912243	960	960	960	960	0
357	20241220	144500	111912243	960	960	960	960	10
358	20241220	144400	111902643	958	958	958	958	0
359	20241220	144300	111902643	958	958	958	958	1000
360	20241220	144200	110944643	960	960	960	960	0
361	20241220	144100	110944643	960	960	960	960	0
362	20241220	144000	110944643	960	960	960	960	1000
363	20241220	143900	109984643	960	960	960	960	0
364	20241220	143800	109984643	960	960	960	960	0
365	20241220	143700	109984643	960	960	960	960	1
366	20241220	143600	109983683	958	958	958	958	0
367	20241220	143500	109983683	958	958	958	958	500
368	20241220	143400	109504683	960	960	960	960	0
369	20241220	143300	109504683	960	960	960	960	0
370	20241220	143200	109504683	960	960	960	960	0
371	20241220	143100	109504683	960	960	960	960	0
372	20241220	143000	109504683	960	960	960	960	0
373	20241220	142900	109504683	960	960	960	960	0
374	20241220	142800	109504683	960	960	960	960	1
375	20241220	142700	109503723	958	958	958	958	0
376	20241220	142600	109503723	958	958	958	958	1000
377	20241220	142500	108545723	960	960	960	960	0
378	20241220	142400	108545723	960	960	960	960	0
379	20241220	142300	108545723	960	960	960	960	155
380	20241220	142200	108396923	960	960	960	960	1
381	20241220	142100	108395963	958	958	958	958	0
382	20241220	142000	108395963	958	958	958	958	0
383	20241220	141900	108395963	958	958	958	958	0
384	20241220	141800	108395963	958	958	958	958	0
385	20241220	141700	108395963	958	958	958	958	173
386	20241220	141600	108230229	960	960	960	960	0
387	20241220	141500	108230229	960	960	960	960	0
388	20241220	141400	108230229	960	960	960	960	0
389	20241220	141300	108230229	960	960	960	960	0
390	20241220	141200	108230229	960	960	960	960	0
391	20241220	141100	108230229	960	960	960	960	0
392	20241220	141000	108230229	960	960	960	960	0
393	20241220	140900	108230229	960	960	960	960	0
394	20241220	140800	108230229	960	960	960	960	500
395	20241220	140700	107750229	960	960	960	960	0
396	20241220	140600	107750229	960	960	960	960	0
397	20241220	140500	107750229	960	960	960	960	0
398	20241220	140400	107750229	960	960	960	960	1000
399	20241220	140300	106790229	960	960	960	960	0
400	20241220	140200	106790229	960	960	960	960	0
401	20241220	140100	106790229	960	960	960	960	0
402	20241220	140000	106790229	960	960	960	960	0
403	20241220	135900	106790229	960	960	960	960	0
404	20241220	135800	106790229	960	960	960	960	0
405	20241220	135700	106790229	960	960	960	960	0
406	20241220	135600	106790229	960	960	960	960	0
407	20241220	135500	106790229	960	960	960	960	1
408	20241220	135400	106789269	957	956	957	956	3392
409	20241220	135300	103545171	956	956	956	956	540
410	20241220	135200	103028931	957	957	957	957	0
411	20241220	135100	103028931	957	957	957	957	0
412	20241220	135000	103028931	957	957	957	957	0
413	20241220	134900	103028931	957	957	957	957	10
414	20241220	134800	103019361	957	957	957	957	40
415	20241220	134700	102981081	957	957	957	957	17
416	20241220	134600	102964812	957	959	959	957	33
417	20241220	134500	102933225	957	957	957	957	0
418	20241220	134400	102933225	957	959	959	957	30
419	20241220	134300	102904495	960	960	960	960	0
420	20241220	134200	102904495	960	960	960	960	0
421	20241220	134100	102904495	960	960	960	960	0
422	20241220	134000	102904495	960	960	960	960	50
423	20241220	133900	102856495	961	961	961	961	0
424	20241220	133800	102856495	961	961	961	961	0
425	20241220	133700	102856495	961	961	961	961	0
426	20241220	133600	102856495	961	961	961	961	1
427	20241220	133500	102855534	955	961	961	955	2001
428	20241220	133400	100944573	955	955	955	955	1000
429	20241220	133300	99989573	962	955	962	955	3653
430	20241220	133200	96500951	954	954	954	954	0
431	20241220	133100	96500951	954	954	954	954	0
432	20241220	133000	96500951	954	954	954	954	0
433	20241220	132900	96500951	954	954	954	954	2023
434	20241220	132800	94571009	955	955	955	955	30
435	20241220	132700	94542359	955	955	955	954	1351
436	20241220	132600	93253304	955	955	955	955	11
437	20241220	132500	93242799	955	955	955	955	2715
438	20241220	132400	90649974	955	955	955	955	201
439	20241220	132300	90458019	962	962	962	962	0
440	20241220	132200	90458019	962	962	962	962	0
441	20241220	132100	90458019	962	955	962	955	2001
442	20241220	132000	88547057	956	956	956	956	0
443	20241220	131900	88547057	956	956	956	956	0
444	20241220	131800	88547057	956	955	956	955	1019
445	20241220	131700	87573050	956	957	957	956	7870
446	20241220	131600	80049130	963	963	963	963	0
447	20241220	131500	80049130	963	963	963	963	0
448	20241220	131400	80049130	963	963	963	963	0
449	20241220	131300	80049130	963	963	963	963	0
450	20241220	131200	80049130	963	963	963	963	0
451	20241220	131100	80049130	963	963	963	963	0
452	20241220	131000	80049130	963	963	963	963	0
453	20241220	130900	80049130	963	963	963	963	0
454	20241220	130800	80049130	963	963	963	963	0
455	20241220	130700	80049130	963	963	963	963	0
456	20241220	130600	80049130	963	963	963	963	0
457	20241220	130500	80049130	963	963	963	956	503
458	20241220	130400	79567907	962	956	962	956	3615
459	20241220	130300	76111961	960	960	960	960	275
460	20241220	130200	75847961	956	958	958	956	3650
461	20241220	130100	72353762	959	959	959	959	101
462	20241220	130000	72256903	959	959	959	959	0
463	20241220	125900	72256903	959	959	959	959	0
464	20241220	125800	72256903	959	959	959	959	0
465	20241220	125700	72256903	959	959	959	959	200
466	20241220	125600	72065103	962	962	962	962	0
467	20241220	125500	72065103	962	962	962	962	0
468	20241220	125400	72065103	962	959	962	959	151
469	20241220	125300	71920291	962	960	966	960	52
470	20241220	125200	71870363	966	966	966	959	1062
471	20241220	125100	70851891	960	960	960	960	0
472	20241220	125000	70851891	960	960	960	960	5000
473	20241220	124900	66051891	962	962	962	962	0
474	20241220	124800	66051891	962	962	962	962	0
475	20241220	124700	66051891	962	962	962	962	0
476	20241220	124600	66051891	962	964	964	962	3
477	20241220	124500	66049002	965	965	965	965	0
478	20241220	124400	66049002	965	960	966	960	1701
479	20241220	124300	64416031	960	960	960	960	1000
480	20241220	124200	63456031	960	960	960	960	0
481	20241220	124100	63456031	960	960	960	960	0
482	20241220	124000	63456031	960	961	961	960	6000
483	20241220	123900	57695017	966	966	966	966	0
484	20241220	123800	57695017	966	964	966	964	500
485	20241220	123700	57212495	966	966	966	966	0
486	20241220	123600	57212495	966	966	966	966	0
487	20241220	123500	57212495	966	966	966	966	0
488	20241220	123400	57212495	966	966	966	966	0
489	20241220	123300	57212495	966	966	966	966	0
490	20241220	123200	57212495	966	966	966	966	0
491	20241220	123100	57212495	966	966	966	966	1
492	20241220	123000	57211529	961	961	961	961	0
493	20241220	122900	57211529	961	961	961	961	1102
494	20241220	122800	56152507	961	961	961	961	0
495	20241220	122700	56152507	961	961	961	961	14
496	20241220	122600	56139053	968	968	968	968	0
497	20241220	122500	56139053	968	968	968	968	0
498	20241220	122400	56139053	968	968	968	968	1
499	20241220	122300	56138085	960	960	960	960	0
500	20241220	122200	56138085	960	960	960	960	0
501	20241220	122100	56138085	960	960	960	960	0
502	20241220	122000	56138085	960	960	960	960	0
503	20241220	121900	56138085	960	960	960	960	148
504	20241220	121800	55996005	969	969	969	969	0
505	20241220	121700	55996005	969	969	969	969	0
506	20241220	121600	55996005	969	969	969	969	0
507	20241220	121500	55996005	969	969	969	969	0
508	20241220	121400	55996005	969	969	969	969	1
509	20241220	121300	55995036	968	968	968	968	106
510	20241220	121200	55892428	968	968	968	968	0
511	20241220	121100	55892428	968	968	968	968	0
512	20241220	121000	55892428	968	968	968	968	1
513	20241220	120900	55891460	959	968	968	959	470
514	20241220	120800	55440229	964	964	964	964	87
515	20241220	120700	55356361	962	962	962	962	252
516	20241220	120600	55113937	960	969	969	960	9894
517	20241220	120500	45608892	967	967	967	967	63
518	20241220	120400	45547971	963	974	974	963	1173
519	20241220	120300	44418361	964	964	964	964	1405
520	20241220	120200	43063941	974	974	974	974	0
521	20241220	120100	43063941	974	974	974	974	0
522	20241220	120000	43063941	974	974	974	974	0
523	20241220	115900	43063941	974	974	974	974	0
524	20241220	115800	43063941	974	974	974	974	0
525	20241220	115700	43063941	974	974	974	974	0
526	20241220	115600	43063941	974	974	974	974	0
527	20241220	115500	43063941	974	974	974	974	1
528	20241220	115400	43062967	965	965	965	965	0
529	20241220	115300	43062967	965	965	965	965	0
530	20241220	115200	43062967	965	965	965	965	790
531	20241220	115100	42300617	974	970	974	970	132
532	20241220	115000	42172573	970	970	970	970	1000
533	20241220	114900	41202573	964	964	964	964	553
534	20241220	114800	40669481	970	965	970	965	579
535	20241220	114700	40110741	970	970	970	970	100
536	20241220	114600	40013741	970	970	970	970	0
537	20241220	114500	40013741	970	970	970	970	0
538	20241220	114400	40013741	970	967	970	966	435
539	20241220	114300	39593415	968	968	968	968	0
540	20241220	114200	39593415	968	968	968	968	200
541	20241220	114100	39399815	968	968	968	968	0
542	20241220	114000	39399815	968	968	968	968	22
543	20241220	113900	39378519	969	969	969	969	0
544	20241220	113800	39378519	969	969	969	969	0
545	20241220	113700	39378519	969	969	969	969	0
546	20241220	113600	39378519	969	970	970	969	200
547	20241220	113500	39184619	970	970	970	970	0
548	20241220	113400	39184619	970	970	970	970	694
549	20241220	113300	38511439	970	969	970	969	1000
550	20241220	113200	37541539	970	970	970	970	0
551	20241220	113100	37541539	970	969	970	969	30
552	20241220	113000	37512466	969	969	969	969	275
553	20241220	112900	37245991	970	970	970	970	0
554	20241220	112800	37245991	970	970	970	970	1562
555	20241220	112700	35730851	976	976	976	976	0
556	20241220	112600	35730851	976	976	976	976	0
557	20241220	112500	35730851	976	976	976	976	0
558	20241220	112400	35730851	976	976	976	976	0
559	20241220	112300	35730851	976	976	976	976	38
560	20241220	112200	35693763	976	976	976	976	0
561	20241220	112100	35693763	976	976	976	976	0
562	20241220	112000	35693763	976	970	976	970	900
563	20241220	111900	34820757	970	970	970	970	500
564	20241220	111800	34335757	970	970	970	970	41
565	20241220	111700	34295987	976	969	976	969	130
566	20241220	111600	34169882	969	969	969	969	0
567	20241220	111500	34169882	969	969	969	969	23
568	20241220	111400	34147595	970	970	970	970	900
569	20241220	111300	33274595	977	977	977	977	0
570	20241220	111200	33274595	977	977	977	977	0
571	20241220	111100	33274595	977	977	977	977	1
572	20241220	111000	33273618	978	975	978	975	426
573	20241220	110900	32857666	972	974	974	972	914
574	20241220	110800	31967440	974	974	974	974	0
575	20241220	110700	31967440	974	974	974	974	0
576	20241220	110600	31967440	974	974	974	974	0
577	20241220	110500	31967440	974	974	974	974	0
578	20241220	110400	31967440	974	974	974	974	0
579	20241220	110300	31967440	974	974	974	974	0
580	20241220	110200	31967440	974	974	974	974	0
581	20241220	110100	31967440	974	974	974	974	0
582	20241220	110000	31967440	974	974	974	974	0
583	20241220	105900	31967440	974	971	974	971	551
584	20241220	105800	31431069	974	974	974	974	0
585	20241220	105700	31431069	974	974	974	974	0
586	20241220	105600	31431069	974	974	974	974	5
587	20241220	105500	31426199	975	975	975	975	0
588	20241220	105400	31426199	975	975	975	975	0
589	20241220	105300	31426199	975	975	975	975	0
590	20241220	105200	31426199	975	975	975	975	0
591	20241220	105100	31426199	975	975	975	975	0
592	20241220	105000	31426199	975	975	975	975	0
593	20241220	104900	31426199	975	975	975	975	0
594	20241220	104800	31426199	975	975	975	975	0
595	20241220	104700	31426199	975	975	975	975	0
596	20241220	104600	31426199	975	975	975	975	0
597	20241220	104500	31426199	975	975	975	975	0
598	20241220	104400	31426199	975	975	975	975	0
599	20241220	104300	31426199	975	975	975	975	0
600	20241220	104200	31426199	975	975	975	975	0
601	20241220	104100	31426199	975	975	975	975	0
602	20241220	104000	31426199	975	975	975	975	0
603	20241220	103900	31426199	975	975	975	975	0
604	20241220	103800	31426199	975	975	975	975	0
605	20241220	103700	31426199	975	975	975	975	0
606	20241220	103600	31426199	975	975	975	975	0
607	20241220	103500	31426199	975	975	975	975	0
608	20241220	103400	31426199	975	975	975	975	0
609	20241220	103300	31426199	975	975	975	975	0
610	20241220	103200	31426199	975	975	975	975	0
611	20241220	103100	31426199	975	971	975	971	141
612	20241220	103000	31289284	977	977	977	977	0
613	20241220	102900	31289284	977	977	977	977	0
614	20241220	102800	31289284	977	977	977	977	0
615	20241220	102700	31289284	977	977	977	977	1
616	20241220	102600	31288307	977	972	977	972	158
617	20241220	102500	31134691	977	977	977	977	0
618	20241220	102400	31134691	977	977	977	977	3548
619	20241220	102300	27668295	977	977	977	977	0
620	20241220	102200	27668295	977	977	977	977	6
621	20241220	102100	27662433	972	972	972	972	0
622	20241220	102000	27662433	972	972	972	972	0
623	20241220	101900	27662433	972	972	972	972	23
624	20241220	101800	27640077	976	971	976	971	77
625	20241220	101700	27565160	977	977	977	977	0
626	20241220	101600	27565160	977	977	977	977	0
627	20241220	101500	27565160	977	977	977	977	57
628	20241220	101400	27509471	977	977	977	977	0
629	20241220	101300	27509471	977	977	977	977	100
630	20241220	101200	27411771	977	977	977	977	0
631	20241220	101100	27411771	977	977	977	977	1
632	20241220	101000	27410794	977	977	977	977	0
633	20241220	100900	27410794	977	977	977	977	0
634	20241220	100800	27410794	977	977	977	977	0
635	20241220	100700	27410794	977	977	977	977	0
636	20241220	100600	27410794	977	977	977	977	0
637	20241220	100500	27410794	977	977	977	977	0
638	20241220	100400	27410794	977	977	977	977	693
639	20241220	100300	26733733	977	977	977	977	5
640	20241220	100200	26728848	977	977	977	977	2
641	20241220	100100	26726894	972	972	972	972	0
642	20241220	100000	26726894	972	972	972	971	63
643	20241220	095900	26665680	973	973	973	973	11
644	20241220	095800	26654977	973	973	973	973	11
645	20241220	095700	26644274	977	977	977	977	0
646	20241220	095600	26644274	977	977	977	977	0
647	20241220	095500	26644274	977	977	977	977	0
648	20241220	095400	26644274	977	977	977	977	0
649	20241220	095300	26644274	977	977	977	977	0
650	20241220	095200	26644274	977	977	977	977	1933
651	20241220	095100	24755733	977	977	977	977	0
652	20241220	095000	24755733	977	977	977	977	0
653	20241220	094900	24755733	977	977	977	977	50
654	20241220	094800	24706883	979	979	979	979	10
655	20241220	094700	24697093	979	979	979	979	430
656	20241220	094600	24276123	978	974	978	974	2035
657	20241220	094500	22289210	974	974	974	974	12
658	20241220	094400	22277522	974	974	974	974	0
659	20241220	094300	22277522	974	974	974	974	4
660	20241220	094200	22273626	974	973	974	973	200
661	20241220	094100	22078926	974	970	974	970	1318
662	20241220	094000	20800426	970	970	970	970	42
663	20241220	093900	20759686	970	970	970	970	6
664	20241220	093800	20753866	966	966	966	966	1866
665	20241220	093700	18951310	966	965	966	965	663
666	20241220	093600	18311501	965	964	965	964	443
667	20241220	093500	17884098	966	966	966	966	0
668	20241220	093400	17884098	966	966	966	966	183
669	20241220	093300	17707320	966	966	966	966	1
670	20241220	093200	17706354	966	966	966	966	500
671	20241220	093100	17223354	966	966	966	966	0
672	20241220	093000	17223354	966	966	966	966	0
673	20241220	092900	17223354	966	966	966	966	100
674	20241220	092800	17126754	966	965	966	965	8
675	20241220	092700	17119027	967	967	967	967	0
676	20241220	092600	17119027	967	961	967	961	678
677	20241220	092500	16464073	961	961	961	961	270
678	20241220	092400	16204603	969	969	969	969	0
679	20241220	092300	16204603	969	969	969	969	0
680	20241220	092200	16204603	969	969	969	969	100
681	20241220	092100	16107703	969	969	969	969	0
682	20241220	092000	16107703	969	968	969	968	207
683	20241220	091900	15907147	970	970	970	970	10
684	20241220	091800	15897447	970	970	970	970	0
685	20241220	091700	15897447	970	961	970	960	2020
686	20241220	091600	13956826	961	961	961	961	705
687	20241220	091500	13279321	961	961	961	961	453
688	20241220	091400	12843988	960	960	960	960	0
689	20241220	091300	12843988	960	970	970	960	1000
690	20241220	091200	11880478	970	980	980	970	151
691	20241220	091100	11733998	970	970	970	970	500
692	20241220	091000	11248998	977	977	977	977	0
693	20241220	090900	11248998	977	977	977	977	0
694	20241220	090800	11248998	977	977	977	977	0
695	20241220	090700	11248998	977	977	977	977	0
696	20241220	090600	11248998	977	981	981	977	977
697	20241220	090500	10290681	981	972	986	972	4
698	20241220	090400	10286761	972	972	972	972	1051
699	20241220	090300	9265189	970	970	970	970	1000
700	20241220	090200	8295189	969	969	969	969	4960
701	20241220	090100	3488949	969	969	969	969	1
702	20241220	090000	3487980	953	953	953	953	3660