KissMeData/148780/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202800	63196642	977	977	977	977	1020
3	20241219	202700	63196642	977	977	977	977	0
4	20241219	202600	63196642	977	977	977	977	0
5	20241219	202500	63196642	977	977	977	977	0
6	20241219	202400	63196642	977	977	977	977	0
7	20241219	202300	63196642	977	977	977	977	0
8	20241219	202200	63196642	977	977	977	977	0
9	20241219	202100	63196642	977	977	977	977	0
10	20241219	202000	63196642	977	977	977	977	0
11	20241219	201900	63196642	977	977	977	977	0
12	20241219	201800	63196642	977	977	977	977	0
13	20241219	201700	63196642	977	977	977	977	0
14	20241219	201600	63196642	977	977	977	977	0
15	20241219	201500	63196642	977	977	977	977	0
16	20241219	201400	63196642	977	977	977	977	0
17	20241219	201300	63196642	977	977	977	977	0
18	20241219	201200	63196642	977	977	977	977	0
19	20241219	201100	63196642	977	977	977	977	0
20	20241219	201000	63196642	977	977	977	977	0
21	20241219	200900	63196642	977	977	977	977	0
22	20241219	200800	63196642	977	977	977	977	0
23	20241219	200700	63196642	977	977	977	977	0
24	20241219	200600	63196642	977	977	977	977	0
25	20241219	200500	63196642	977	977	977	977	0
26	20241219	200400	63196642	977	977	977	977	0
27	20241219	200300	63196642	977	977	977	977	0
28	20241219	200200	63196642	977	977	977	977	0
29	20241219	200100	63196642	977	977	977	977	0
30	20241219	200000	63196642	977	977	977	977	0
31	20241219	195900	63196642	977	977	977	977	0
32	20241219	195800	63196642	977	977	977	977	1020
33	20241219	195700	63196642	977	977	977	977	0
34	20241219	195600	63196642	977	977	977	977	0
35	20241219	195500	63196642	977	977	977	977	0
36	20241219	195400	63196642	977	977	977	977	0
37	20241219	195300	63196642	977	977	977	977	0
38	20241219	195200	63196642	977	977	977	977	0
39	20241219	195100	63196642	977	977	977	977	0
40	20241219	195000	63196642	977	977	977	977	0
41	20241219	194900	63196642	977	977	977	977	0
42	20241219	194800	63196642	977	977	977	977	0
43	20241219	194700	63196642	977	977	977	977	0
44	20241219	194600	63196642	977	977	977	977	0
45	20241219	194500	63196642	977	977	977	977	0
46	20241219	194400	63196642	977	977	977	977	0
47	20241219	194300	63196642	977	977	977	977	0
48	20241219	194200	63196642	977	977	977	977	0
49	20241219	194100	63196642	977	977	977	977	0
50	20241219	194000	63196642	977	977	977	977	0
51	20241219	193900	63196642	977	977	977	977	0
52	20241219	193800	63196642	977	977	977	977	0
53	20241219	193700	63196642	977	977	977	977	0
54	20241219	193600	63196642	977	977	977	977	0
55	20241219	193500	63196642	977	977	977	977	0
56	20241219	193400	63196642	977	977	977	977	0
57	20241219	193300	63196642	977	977	977	977	0
58	20241219	193200	63196642	977	977	977	977	0
59	20241219	193100	63196642	977	977	977	977	0
60	20241219	193000	63196642	977	977	977	977	0
61	20241219	192900	63196642	977	977	977	977	0
62	20241219	192800	63196642	977	977	977	977	1020
63	20241219	192700	63196642	977	977	977	977	0
64	20241219	192600	63196642	977	977	977	977	0
65	20241219	192500	63196642	977	977	977	977	0
66	20241219	192400	63196642	977	977	977	977	0
67	20241219	192300	63196642	977	977	977	977	0
68	20241219	192200	63196642	977	977	977	977	0
69	20241219	192100	63196642	977	977	977	977	0
70	20241219	192000	63196642	977	977	977	977	0
71	20241219	191900	63196642	977	977	977	977	0
72	20241219	191800	63196642	977	977	977	977	0
73	20241219	191700	63196642	977	977	977	977	0
74	20241219	191600	63196642	977	977	977	977	0
75	20241219	191500	63196642	977	977	977	977	0
76	20241219	191400	63196642	977	977	977	977	0
77	20241219	191300	63196642	977	977	977	977	0
78	20241219	191200	63196642	977	977	977	977	0
79	20241219	191100	63196642	977	977	977	977	0
80	20241219	191000	63196642	977	977	977	977	0
81	20241219	190900	63196642	977	977	977	977	0
82	20241219	190800	63196642	977	977	977	977	0
83	20241219	190700	63196642	977	977	977	977	0
84	20241219	190600	63196642	977	977	977	977	0
85	20241219	190500	63196642	977	977	977	977	0
86	20241219	190400	63196642	977	977	977	977	0
87	20241219	190300	63196642	977	977	977	977	0
88	20241219	190200	63196642	977	977	977	977	0
89	20241219	190100	63196642	977	977	977	977	0
90	20241219	190000	63196642	977	977	977	977	0
91	20241219	185900	63196642	977	977	977	977	0
92	20241219	185800	63196642	977	977	977	977	1020
93	20241219	185700	63196642	977	977	977	977	0
94	20241219	185600	63196642	977	977	977	977	0
95	20241219	185500	63196642	977	977	977	977	0
96	20241219	185400	63196642	977	977	977	977	0
97	20241219	185300	63196642	977	977	977	977	0
98	20241219	185200	63196642	977	977	977	977	0
99	20241219	185100	63196642	977	977	977	977	0
100	20241219	185000	63196642	977	977	977	977	0
101	20241219	184900	63196642	977	977	977	977	0
102	20241219	184800	63196642	977	977	977	977	0
103	20241219	184700	63196642	977	977	977	977	0
104	20241219	184600	63196642	977	977	977	977	0
105	20241219	184500	63196642	977	977	977	977	0
106	20241219	184400	63196642	977	977	977	977	0
107	20241219	184300	63196642	977	977	977	977	0
108	20241219	184200	63196642	977	977	977	977	0
109	20241219	184100	63196642	977	977	977	977	0
110	20241219	184000	63196642	977	977	977	977	0
111	20241219	183900	63196642	977	977	977	977	0
112	20241219	183800	63196642	977	977	977	977	0
113	20241219	183700	63196642	977	977	977	977	0
114	20241219	183600	63196642	977	977	977	977	0
115	20241219	183500	63196642	977	977	977	977	0
116	20241219	183400	63196642	977	977	977	977	0
117	20241219	183300	63196642	977	977	977	977	0
118	20241219	183200	63196642	977	977	977	977	0
119	20241219	183100	63196642	977	977	977	977	0
120	20241219	183000	63196642	977	977	977	977	0
121	20241219	182900	63196642	977	977	977	977	0
122	20241219	182800	63196642	977	977	977	977	1020
123	20241219	182700	63196642	977	977	977	977	0
124	20241219	182600	63196642	977	977	977	977	0
125	20241219	182500	63196642	977	977	977	977	0
126	20241219	182400	63196642	977	977	977	977	0
127	20241219	182300	63196642	977	977	977	977	0
128	20241219	182200	63196642	977	977	977	977	0
129	20241219	182100	63196642	977	977	977	977	0
130	20241219	182000	63196642	977	977	977	977	0
131	20241219	181900	63196642	977	977	977	977	0
132	20241219	181800	63196642	977	977	977	977	0
133	20241219	181700	63196642	977	977	977	977	0
134	20241219	181600	63196642	977	977	977	977	0
135	20241219	181500	63196642	977	977	977	977	0
136	20241219	181400	63196642	977	977	977	977	0
137	20241219	181300	63196642	977	977	977	977	0
138	20241219	181200	63196642	977	977	977	977	0
139	20241219	181100	63196642	977	977	977	977	0
140	20241219	181000	63196642	977	977	977	977	0
141	20241219	180900	63196642	977	977	977	977	0
142	20241219	180800	63196642	977	977	977	977	0
143	20241219	180700	63196642	977	977	977	977	0
144	20241219	180600	63196642	977	977	977	977	0
145	20241219	180500	63196642	977	977	977	977	0
146	20241219	180400	63196642	977	977	977	977	0
147	20241219	180300	63196642	977	977	977	977	0
148	20241219	180200	63196642	977	977	977	977	0
149	20241219	180100	63196642	977	977	977	977	0
150	20241219	180000	63196642	977	977	977	977	0
151	20241219	175900	63196642	977	977	977	977	0
152	20241219	175800	63196642	977	977	977	977	1020
153	20241219	175700	63196642	977	977	977	977	0
154	20241219	175600	63196642	977	977	977	977	0
155	20241219	175500	63196642	977	977	977	977	0
156	20241219	175400	63196642	977	977	977	977	0
157	20241219	175300	63196642	977	977	977	977	0
158	20241219	175200	63196642	977	977	977	977	0
159	20241219	175100	63196642	977	977	977	977	0
160	20241219	175000	63196642	977	977	977	977	0
161	20241219	174900	63196642	977	977	977	977	0
162	20241219	174800	63196642	977	977	977	977	0
163	20241219	174700	63196642	977	977	977	977	0
164	20241219	174600	63196642	977	977	977	977	0
165	20241219	174500	63196642	977	977	977	977	0
166	20241219	174400	63196642	977	977	977	977	0
167	20241219	174300	63196642	977	977	977	977	0
168	20241219	174200	63196642	977	977	977	977	0
169	20241219	174100	63196642	977	977	977	977	0
170	20241219	174000	63196642	977	977	977	977	0
171	20241219	173900	63196642	977	977	977	977	0
172	20241219	173800	63196642	977	977	977	977	0
173	20241219	173700	63196642	977	977	977	977	0
174	20241219	173600	63196642	977	977	977	977	0
175	20241219	173500	63196642	977	977	977	977	0
176	20241219	173400	63196642	977	977	977	977	0
177	20241219	173300	63196642	977	977	977	977	0
178	20241219	173200	63196642	977	977	977	977	0
179	20241219	173100	63196642	977	977	977	977	0
180	20241219	173000	63196642	977	977	977	977	0
181	20241219	172900	63196642	977	977	977	977	0
182	20241219	172800	63196642	977	977	977	977	1020
183	20241219	172700	63196642	977	977	977	977	0
184	20241219	172600	63196642	977	977	977	977	0
185	20241219	172500	63196642	977	977	977	977	0
186	20241219	172400	63196642	977	977	977	977	0
187	20241219	172300	63196642	977	977	977	977	0
188	20241219	172200	63196642	977	977	977	977	0
189	20241219	172100	63196642	977	977	977	977	0
190	20241219	172000	63196642	977	977	977	977	0
191	20241219	171900	63196642	977	977	977	977	0
192	20241219	171800	63196642	977	977	977	977	0
193	20241219	171700	63196642	977	977	977	977	0
194	20241219	171600	63196642	977	977	977	977	0
195	20241219	171500	63196642	977	977	977	977	0
196	20241219	171400	63196642	977	977	977	977	0
197	20241219	171300	63196642	977	977	977	977	0
198	20241219	171200	63196642	977	977	977	977	0
199	20241219	171100	63196642	977	977	977	977	0
200	20241219	171000	63196642	977	977	977	977	0
201	20241219	170900	63196642	977	977	977	977	0
202	20241219	170800	63196642	977	977	977	977	0
203	20241219	170700	63196642	977	977	977	977	0
204	20241219	170600	63196642	977	977	977	977	0
205	20241219	170500	63196642	977	977	977	977	0
206	20241219	170400	63196642	977	977	977	977	0
207	20241219	170300	63196642	977	977	977	977	0
208	20241219	170200	63196642	977	977	977	977	0
209	20241219	170100	63196642	977	977	977	977	0
210	20241219	170000	63196642	977	977	977	977	0
211	20241219	165900	63196642	977	977	977	977	0
212	20241219	165800	63196642	977	977	977	977	1020
213	20241219	165700	63196642	977	977	977	977	0
214	20241219	165600	63196642	977	977	977	977	0
215	20241219	165500	63196642	977	977	977	977	0
216	20241219	165400	63196642	977	977	977	977	0
217	20241219	165300	63196642	977	977	977	977	0
218	20241219	165200	63196642	977	977	977	977	0
219	20241219	165100	63196642	977	977	977	977	0
220	20241219	165000	63196642	977	977	977	977	0
221	20241219	164900	63196642	977	977	977	977	0
222	20241219	164800	63196642	977	977	977	977	0
223	20241219	164700	63196642	977	977	977	977	0
224	20241219	164600	63196642	977	977	977	977	0
225	20241219	164500	63196642	977	977	977	977	0
226	20241219	164400	63196642	977	977	977	977	0
227	20241219	164300	63196642	977	977	977	977	0
228	20241219	164200	63196642	977	977	977	977	0
229	20241219	164100	63196642	977	977	977	977	0
230	20241219	164000	63196642	977	977	977	977	0
231	20241219	163900	63196642	977	977	977	977	0
232	20241219	163800	63196642	977	977	977	977	0
233	20241219	163700	63196642	977	977	977	977	0
234	20241219	163600	63196642	977	977	977	977	0
235	20241219	163500	63196642	977	977	977	977	0
236	20241219	163400	63196642	977	977	977	977	0
237	20241219	163300	63196642	977	977	977	977	0
238	20241219	163200	63196642	977	977	977	977	0
239	20241219	163100	63196642	977	977	977	977	0
240	20241219	163000	63196642	977	977	977	977	0
241	20241219	162900	63196642	977	977	977	977	0
242	20241219	162800	63196642	977	977	977	977	1020
243	20241219	162700	63196642	977	977	977	977	0
244	20241219	162600	63196642	977	977	977	977	0
245	20241219	162500	63196642	977	977	977	977	0
246	20241219	162400	63196642	977	977	977	977	0
247	20241219	162300	63196642	977	977	977	977	0
248	20241219	162200	63196642	977	977	977	977	0
249	20241219	162100	63196642	977	977	977	977	0
250	20241219	162000	63196642	977	977	977	977	0
251	20241219	161900	63196642	977	977	977	977	0
252	20241219	161800	63196642	977	977	977	977	0
253	20241219	161700	63196642	977	977	977	977	0
254	20241219	161600	63196642	977	977	977	977	0
255	20241219	161500	63196642	977	977	977	977	0
256	20241219	161400	63196642	977	977	977	977	0
257	20241219	161300	63196642	977	977	977	977	0
258	20241219	161200	63196642	977	977	977	977	0
259	20241219	161100	63196642	977	977	977	977	0
260	20241219	161000	63196642	977	977	977	977	0
261	20241219	160900	63196642	977	977	977	977	0
262	20241219	160800	63196642	977	977	977	977	0
263	20241219	160700	63196642	977	977	977	977	0
264	20241219	160600	63196642	977	977	977	977	0
265	20241219	160500	63196642	977	977	977	977	0
266	20241219	160400	63196642	977	977	977	977	0
267	20241219	160300	63196642	977	977	977	977	0
268	20241219	160200	63196642	977	977	977	977	0
269	20241219	160100	63196642	977	977	977	977	0
270	20241219	160000	63196642	977	977	977	977	0
271	20241219	155900	63196642	977	977	977	977	0
272	20241219	155800	63196642	977	977	977	977	1020
273	20241219	155700	63196642	977	977	977	977	0
274	20241219	155600	63196642	977	977	977	977	0
275	20241219	155500	63196642	977	977	977	977	0
276	20241219	155400	63196642	977	977	977	977	0
277	20241219	155300	63196642	977	977	977	977	0
278	20241219	155200	63196642	977	977	977	977	0
279	20241219	155100	63196642	977	977	977	977	0
280	20241219	155000	63196642	977	977	977	977	0
281	20241219	154900	63196642	977	977	977	977	0
282	20241219	154800	63196642	977	977	977	977	0
283	20241219	154700	63196642	977	977	977	977	0
284	20241219	154600	63196642	977	977	977	977	0
285	20241219	154500	63196642	977	977	977	977	0
286	20241219	154400	63196642	977	977	977	977	0
287	20241219	154300	63196642	977	977	977	977	0
288	20241219	154200	63196642	977	977	977	977	0
289	20241219	154100	63196642	977	977	977	977	0
290	20241219	154000	63196642	977	977	977	977	0
291	20241219	153900	63196642	977	977	977	977	0
292	20241219	153800	63196642	977	977	977	977	0
293	20241219	153700	63196642	977	977	977	977	0
294	20241219	153600	63196642	977	977	977	977	0
295	20241219	153500	63196642	977	977	977	977	0
296	20241219	153400	63196642	977	977	977	977	0
297	20241219	153300	63196642	977	977	977	977	0
298	20241219	153200	63196642	977	977	977	977	0
299	20241219	153100	63196642	977	977	977	977	0
300	20241219	153000	63196642	977	977	977	977	1020
301	20241219	152900	62200102	978	978	978	978	0
302	20241219	152800	62200102	978	978	978	978	0
303	20241219	152700	62200102	978	978	978	978	0
304	20241219	152600	62200102	978	978	978	978	0
305	20241219	152500	62200102	978	978	978	978	0
306	20241219	152400	62200102	978	978	978	978	0
307	20241219	152300	62200102	978	978	978	978	0
308	20241219	152200	62200102	978	978	978	978	0
309	20241219	152100	62200102	978	978	978	978	0
310	20241219	152000	62200102	978	978	978	978	0
311	20241219	151900	62200102	978	974	978	974	30
312	20241219	151800	62170802	973	973	973	973	278
313	20241219	151700	61900308	978	978	978	978	100
314	20241219	151600	61802508	978	978	978	978	0
315	20241219	151500	61802508	978	978	978	978	2
316	20241219	151400	61800552	973	973	973	973	60
317	20241219	151300	61742172	973	974	974	973	64
318	20241219	151200	61679896	973	975	975	973	654
319	20241219	151100	61043464	977	977	977	977	0
320	20241219	151000	61043464	977	977	977	977	2
321	20241219	150900	61041510	974	974	974	974	0
322	20241219	150800	61041510	974	974	974	974	0
323	20241219	150700	61041510	974	974	974	974	0
324	20241219	150600	61041510	974	974	974	974	0
325	20241219	150500	61041510	974	974	974	974	0
326	20241219	150400	61041510	974	974	974	974	0
327	20241219	150300	61041510	974	974	974	974	0
328	20241219	150200	61041510	974	974	974	974	0
329	20241219	150100	61041510	974	975	975	974	12
330	20241219	150000	61029821	979	979	979	979	0
331	20241219	145900	61029821	979	979	979	979	0
332	20241219	145800	61029821	979	979	979	979	0
333	20241219	145700	61029821	979	979	979	979	0
334	20241219	145600	61029821	979	979	979	979	0
335	20241219	145500	61029821	979	979	979	979	0
336	20241219	145400	61029821	979	979	979	979	0
337	20241219	145300	61029821	979	979	979	979	0
338	20241219	145200	61029821	979	979	979	979	0
339	20241219	145100	61029821	979	979	979	979	0
340	20241219	145000	61029821	979	978	979	978	47
341	20241219	144900	60983813	976	976	976	976	0
342	20241219	144800	60983813	976	976	976	976	0
343	20241219	144700	60983813	976	976	976	976	20
344	20241219	144600	60964293	976	976	976	976	1
345	20241219	144500	60963317	976	976	976	976	0
346	20241219	144400	60963317	976	976	976	976	0
347	20241219	144300	60963317	976	976	976	976	0
348	20241219	144200	60963317	976	976	976	976	0
349	20241219	144100	60963317	976	976	976	976	0
350	20241219	144000	60963317	976	976	976	976	0
351	20241219	143900	60963317	976	976	976	976	0
352	20241219	143800	60963317	976	976	979	976	5
353	20241219	143700	60958431	979	979	979	979	0
354	20241219	143600	60958431	979	979	979	979	0
355	20241219	143500	60958431	979	979	979	979	0
356	20241219	143400	60958431	979	979	979	979	0
357	20241219	143300	60958431	979	979	979	979	10
358	20241219	143200	60948641	979	979	979	979	0
359	20241219	143100	60948641	979	979	979	979	0
360	20241219	143000	60948641	979	979	979	979	0
361	20241219	142900	60948641	979	979	979	979	1
362	20241219	142800	60947662	979	979	979	979	0
363	20241219	142700	60947662	979	979	979	979	0
364	20241219	142600	60947662	979	979	979	979	2
365	20241219	142500	60945704	979	979	979	979	0
366	20241219	142400	60945704	979	979	979	979	0
367	20241219	142300	60945704	979	979	979	979	7
368	20241219	142200	60938851	979	979	979	979	0
369	20241219	142100	60938851	979	979	979	979	0
370	20241219	142000	60938851	979	979	979	979	0
371	20241219	141900	60938851	979	979	979	979	0
372	20241219	141800	60938851	979	979	979	979	2
373	20241219	141700	60936893	975	975	975	975	0
374	20241219	141600	60936893	975	975	975	975	0
375	20241219	141500	60936893	975	975	975	975	0
376	20241219	141400	60936893	975	975	975	975	0
377	20241219	141300	60936893	975	975	975	975	0
378	20241219	141200	60936893	975	978	978	975	244
379	20241219	141100	60698630	979	979	979	979	0
380	20241219	141000	60698630	979	979	979	979	0
381	20241219	140900	60698630	979	979	979	979	0
382	20241219	140800	60698630	979	979	979	979	0
383	20241219	140700	60698630	979	979	979	979	0
384	20241219	140600	60698630	979	979	979	979	0
385	20241219	140500	60698630	979	979	979	979	0
386	20241219	140400	60698630	979	979	979	979	0
387	20241219	140300	60698630	979	979	979	979	0
388	20241219	140200	60698630	979	979	979	979	0
389	20241219	140100	60698630	979	979	979	979	0
390	20241219	140000	60698630	979	979	979	979	0
391	20241219	135900	60698630	979	979	979	979	0
392	20241219	135800	60698630	979	979	979	979	0
393	20241219	135700	60698630	979	979	979	979	0
394	20241219	135600	60698630	979	979	979	979	0
395	20241219	135500	60698630	979	979	979	979	0
396	20241219	135400	60698630	979	979	979	979	0
397	20241219	135300	60698630	979	979	979	979	0
398	20241219	135200	60698630	979	979	979	979	0
399	20241219	135100	60698630	979	979	979	979	0
400	20241219	135000	60698630	979	979	979	979	10
401	20241219	134900	60688840	977	977	977	977	0
402	20241219	134800	60688840	977	977	977	977	0
403	20241219	134700	60688840	977	977	977	977	133
404	20241219	134600	60558899	978	978	978	978	5
405	20241219	134500	60554009	978	978	978	978	36
406	20241219	134400	60518801	980	980	980	980	0
407	20241219	134300	60518801	980	980	980	980	0
408	20241219	134200	60518801	980	980	980	980	0
409	20241219	134100	60518801	980	980	980	980	0
410	20241219	134000	60518801	980	980	980	980	0
411	20241219	133900	60518801	980	980	980	980	0
412	20241219	133800	60518801	980	980	980	980	69
413	20241219	133700	60451181	980	978	980	978	470
414	20241219	133600	59990921	978	978	978	978	0
415	20241219	133500	59990921	978	978	978	978	0
416	20241219	133400	59990921	978	978	978	978	0
417	20241219	133300	59990921	978	978	978	978	25
418	20241219	133200	59966471	977	977	977	977	0
419	20241219	133100	59966471	977	977	977	977	12
420	20241219	133000	59954747	978	978	978	978	1
421	20241219	132900	59953769	978	978	978	978	0
422	20241219	132800	59953769	978	978	978	978	0
423	20241219	132700	59953769	978	978	978	978	0
424	20241219	132600	59953769	978	978	978	978	10
425	20241219	132500	59943989	978	978	978	978	100
426	20241219	132400	59846189	979	979	979	979	0
427	20241219	132300	59846189	979	979	979	979	0
428	20241219	132200	59846189	979	979	979	979	0
429	20241219	132100	59846189	979	979	979	979	0
430	20241219	132000	59846189	979	979	979	979	0
431	20241219	131900	59846189	979	979	979	979	0
432	20241219	131800	59846189	979	979	979	979	0
433	20241219	131700	59846189	979	979	979	979	0
434	20241219	131600	59846189	979	979	979	979	0
435	20241219	131500	59846189	979	979	979	979	0
436	20241219	131400	59846189	979	979	979	979	0
437	20241219	131300	59846189	979	979	979	979	0
438	20241219	131200	59846189	979	979	979	979	0
439	20241219	131100	59846189	979	979	979	979	0
440	20241219	131000	59846189	979	979	979	979	0
441	20241219	130900	59846189	979	979	979	979	0
442	20241219	130800	59846189	979	979	979	979	0
443	20241219	130700	59846189	979	979	979	979	0
444	20241219	130600	59846189	979	979	979	979	0
445	20241219	130500	59846189	979	979	979	979	10
446	20241219	130400	59836399	979	979	979	979	1
447	20241219	130300	59835420	970	970	970	970	0
448	20241219	130200	59835420	970	970	970	970	0
449	20241219	130100	59835420	970	970	970	970	0
450	20241219	130000	59835420	970	970	970	970	0
451	20241219	125900	59835420	970	975	975	970	1000
452	20241219	125800	58864677	974	982	982	974	506
453	20241219	125700	58371681	977	977	977	977	770
454	20241219	125600	57619391	977	977	977	977	0
455	20241219	125500	57619391	977	977	977	977	0
456	20241219	125400	57619391	977	977	977	977	0
457	20241219	125300	57619391	977	984	984	977	3
458	20241219	125200	57616453	977	977	977	977	0
459	20241219	125100	57616453	977	977	977	977	0
460	20241219	125000	57616453	977	977	977	977	3
461	20241219	124900	57613522	984	984	984	984	2
462	20241219	124800	57611554	977	977	977	977	10
463	20241219	124700	57601784	984	984	984	984	1
464	20241219	124600	57600800	976	976	976	976	0
465	20241219	124500	57600800	976	976	976	976	0
466	20241219	124400	57600800	976	976	976	976	0
467	20241219	124300	57600800	976	976	976	976	0
468	20241219	124200	57600800	976	976	976	976	0
469	20241219	124100	57600800	976	976	976	976	2
470	20241219	124000	57598848	984	984	984	984	0
471	20241219	123900	57598848	984	984	984	984	0
472	20241219	123800	57598848	984	984	984	984	0
473	20241219	123700	57598848	984	984	984	984	0
474	20241219	123600	57598848	984	984	984	984	0
475	20241219	123500	57598848	984	984	984	984	0
476	20241219	123400	57598848	984	984	984	984	0
477	20241219	123300	57598848	984	984	984	984	0
478	20241219	123200	57598848	984	984	984	984	0
479	20241219	123100	57598848	984	984	984	984	0
480	20241219	123000	57598848	984	984	984	984	0
481	20241219	122900	57598848	984	984	984	984	0
482	20241219	122800	57598848	984	984	984	984	0
483	20241219	122700	57598848	984	984	984	984	0
484	20241219	122600	57598848	984	984	984	984	0
485	20241219	122500	57598848	984	984	984	984	1
486	20241219	122400	57597864	976	978	978	976	200
487	20241219	122300	57402518	980	980	980	980	0
488	20241219	122200	57402518	980	980	980	980	11
489	20241219	122100	57391738	980	980	980	980	0
490	20241219	122000	57391738	980	980	980	980	0
491	20241219	121900	57391738	980	980	980	980	0
492	20241219	121800	57391738	980	980	980	980	40
493	20241219	121700	57352538	985	985	985	985	0
494	20241219	121600	57352538	985	985	985	985	0
495	20241219	121500	57352538	985	985	985	985	0
496	20241219	121400	57352538	985	985	985	985	0
497	20241219	121300	57352538	985	985	985	985	0
498	20241219	121200	57352538	985	985	985	985	0
499	20241219	121100	57352538	985	985	985	985	0
500	20241219	121000	57352538	985	985	985	985	0
501	20241219	120900	57352538	985	985	985	985	0
502	20241219	120800	57352538	985	985	985	985	14
503	20241219	120700	57338748	985	985	985	985	4
504	20241219	120600	57334808	979	979	979	979	11
505	20241219	120500	57324039	985	985	985	985	0
506	20241219	120400	57324039	985	985	985	985	500
507	20241219	120300	56831539	985	985	985	985	500
508	20241219	120200	56339039	985	985	985	985	203
509	20241219	120100	56139084	985	985	985	985	1
510	20241219	120000	56138099	985	985	985	985	0
511	20241219	115900	56138099	985	985	985	985	1
512	20241219	115800	56137114	985	985	985	985	1
513	20241219	115700	56136129	985	985	985	985	0
514	20241219	115600	56136129	985	985	985	985	0
515	20241219	115500	56136129	985	985	985	985	0
516	20241219	115400	56136129	985	985	985	985	0
517	20241219	115300	56136129	985	985	985	985	1
518	20241219	115200	56135144	986	986	986	986	1
519	20241219	115100	56134158	986	986	986	986	0
520	20241219	115000	56134158	986	986	986	986	0
521	20241219	114900	56134158	986	986	986	986	0
522	20241219	114800	56134158	986	986	986	986	10
523	20241219	114700	56124298	986	986	986	986	0
524	20241219	114600	56124298	986	986	986	986	0
525	20241219	114500	56124298	986	986	986	986	0
526	20241219	114400	56124298	986	986	986	986	0
527	20241219	114300	56124298	986	986	986	986	0
528	20241219	114200	56124298	986	986	986	986	0
529	20241219	114100	56124298	986	986	986	986	0
530	20241219	114000	56124298	986	986	986	986	0
531	20241219	113900	56124298	986	986	986	986	0
532	20241219	113800	56124298	986	986	986	986	0
533	20241219	113700	56124298	986	986	986	986	0
534	20241219	113600	56124298	986	986	986	986	0
535	20241219	113500	56124298	986	986	986	986	1
536	20241219	113400	56123312	979	979	979	979	0
537	20241219	113300	56123312	979	979	979	979	2
538	20241219	113200	56121354	985	985	985	985	1
539	20241219	113100	56120369	979	979	979	979	299
540	20241219	113000	55827648	975	975	975	975	0
541	20241219	112900	55827648	975	975	975	975	0
542	20241219	112800	55827648	975	975	975	975	0
543	20241219	112700	55827648	975	979	979	975	5
544	20241219	112600	55822757	975	975	975	975	0
545	20241219	112500	55822757	975	975	975	975	0
546	20241219	112400	55822757	975	975	975	975	0
547	20241219	112300	55822757	975	975	975	975	0
548	20241219	112200	55822757	975	975	975	975	0
549	20241219	112100	55822757	975	975	975	975	1
550	20241219	112000	55821782	979	979	979	979	0
551	20241219	111900	55821782	979	979	979	979	10
552	20241219	111800	55811992	979	979	979	979	0
553	20241219	111700	55811992	979	979	979	979	0
554	20241219	111600	55811992	979	979	979	979	56
555	20241219	111500	55757168	979	979	979	979	1
556	20241219	111400	55756189	973	973	973	973	159
557	20241219	111300	55601482	970	970	970	970	0
558	20241219	111200	55601482	970	973	973	970	6
559	20241219	111100	55595647	973	973	973	973	0
560	20241219	111000	55595647	973	973	973	973	0
561	20241219	110900	55595647	973	973	973	973	0
562	20241219	110800	55595647	973	973	973	973	241
563	20241219	110700	55361154	973	973	973	973	0
564	20241219	110600	55361154	973	973	973	973	0
565	20241219	110500	55361154	973	973	973	973	0
566	20241219	110400	55361154	973	973	973	973	1033
567	20241219	110300	54356045	979	979	979	979	0
568	20241219	110200	54356045	979	979	979	979	0
569	20241219	110100	54356045	979	979	979	979	0
570	20241219	110000	54356045	979	979	979	979	2
571	20241219	105900	54354087	979	979	979	979	0
572	20241219	105800	54354087	979	978	979	978	8
573	20241219	105700	54346256	979	979	979	979	0
574	20241219	105600	54346256	979	979	979	979	0
575	20241219	105500	54346256	979	976	979	976	318
576	20241219	105400	54035565	976	971	976	968	1312
577	20241219	105300	52757399	975	975	975	975	0
578	20241219	105200	52757399	975	973	975	973	39
579	20241219	105100	52719376	973	973	973	973	313
580	20241219	105000	52414827	973	973	973	973	25
581	20241219	104900	52390502	973	973	973	973	123
582	20241219	104800	52270823	973	973	973	973	10
583	20241219	104700	52261093	973	973	973	973	0
584	20241219	104600	52261093	973	973	973	973	17
585	20241219	104500	52244552	973	973	973	973	0
586	20241219	104400	52244552	973	973	973	973	200
587	20241219	104300	52049952	975	975	975	975	0
588	20241219	104200	52049952	975	975	975	975	0
589	20241219	104100	52049952	975	975	975	975	0
590	20241219	104000	52049952	975	975	975	975	0
591	20241219	103900	52049952	975	971	975	971	2000
592	20241219	103800	50100638	974	974	974	974	0
593	20241219	103700	50100638	974	974	974	974	0
594	20241219	103600	50100638	974	974	974	974	0
595	20241219	103500	50100638	974	974	974	974	0
596	20241219	103400	50100638	974	974	974	974	10
597	20241219	103300	50090898	974	968	974	964	2710
598	20241219	103200	47476598	969	969	969	969	1335
599	20241219	103100	46182983	970	974	974	970	806
600	20241219	103000	45400920	979	979	979	979	30
601	20241219	102900	45371550	979	979	979	979	0
602	20241219	102800	45371550	979	979	979	979	0
603	20241219	102700	45371550	979	979	979	979	0
604	20241219	102600	45371550	979	979	979	979	1
605	20241219	102500	45370571	979	979	979	979	0
606	20241219	102400	45370571	979	979	979	979	0
607	20241219	102300	45370571	979	979	979	979	1
608	20241219	102200	45369592	972	972	972	972	1
609	20241219	102100	45368620	970	970	970	970	0
610	20241219	102000	45368620	970	971	971	970	1000
611	20241219	101900	44398583	979	979	979	979	1
612	20241219	101800	44397604	979	975	979	971	1096
613	20241219	101700	43332955	975	975	975	975	0
614	20241219	101600	43332955	975	975	975	975	14
615	20241219	101500	43319305	971	974	974	970	8669
616	20241219	101400	34903450	972	977	977	972	5000
617	20241219	101300	30033320	981	981	981	981	0
618	20241219	101200	30033320	981	978	981	976	682
619	20241219	101100	29367676	982	982	982	982	0
620	20241219	101000	29367676	982	979	982	977	1138
621	20241219	100900	28255765	977	982	982	977	690
622	20241219	100800	27581430	982	982	982	982	0
623	20241219	100700	27581430	982	982	982	982	0
624	20241219	100600	27581430	982	982	982	982	10
625	20241219	100500	27571610	982	982	982	982	5
626	20241219	100400	27566700	982	981	982	981	100
627	20241219	100300	27468540	981	981	981	981	5
628	20241219	100200	27463635	981	981	981	981	200
629	20241219	100100	27267435	981	981	981	981	1
630	20241219	100000	27266454	981	981	981	981	0
631	20241219	095900	27266454	981	981	981	981	0
632	20241219	095800	27266454	981	981	981	981	0
633	20241219	095700	27266454	981	981	981	981	104
634	20241219	095600	27164430	982	982	982	982	0
635	20241219	095500	27164430	982	981	982	981	1000
636	20241219	095400	26182880	982	982	982	982	0
637	20241219	095300	26182880	982	982	982	982	0
638	20241219	095200	26182880	982	982	982	982	0
639	20241219	095100	26182880	982	982	982	982	57
640	20241219	095000	26126906	982	984	984	982	57
641	20241219	094900	26070930	984	984	984	984	1
642	20241219	094800	26069946	972	972	972	972	0
643	20241219	094700	26069946	972	986	986	972	2004
644	20241219	094600	24118722	985	985	985	985	0
645	20241219	094500	24118722	985	986	986	985	87
646	20241219	094400	24033025	985	985	985	985	336
647	20241219	094300	23702065	985	986	986	982	1013
648	20241219	094200	22707259	973	988	989	973	3012
649	20241219	094100	19766814	988	988	988	988	7
650	20241219	094000	19759898	988	988	988	988	0
651	20241219	093900	19759898	988	988	988	988	0
652	20241219	093800	19759898	988	988	988	988	0
653	20241219	093700	19759898	988	988	988	988	0
654	20241219	093600	19759898	988	988	988	988	1
655	20241219	093500	19758910	982	982	982	982	0
656	20241219	093400	19758910	982	982	982	982	0
657	20241219	093300	19758910	982	982	982	982	26
658	20241219	093200	19733378	988	988	989	982	520
659	20241219	093100	19219244	994	994	994	994	0
660	20241219	093000	19219244	994	994	994	994	0
661	20241219	092900	19219244	994	994	994	994	0
662	20241219	092800	19219244	994	994	994	994	0
663	20241219	092700	19219244	994	994	994	994	0
664	20241219	092600	19219244	994	994	994	994	0
665	20241219	092500	19219244	994	994	994	994	0
666	20241219	092400	19219244	994	994	994	994	0
667	20241219	092300	19219244	994	994	994	994	0
668	20241219	092200	19219244	994	983	994	971	11604
669	20241219	092100	7925097	993	993	993	993	0
670	20241219	092000	7925097	993	990	993	990	50
671	20241219	091900	7875522	990	990	990	990	1
672	20241219	091800	7874532	989	989	989	989	0
673	20241219	091700	7874532	989	989	989	989	0
674	20241219	091600	7874532	989	989	989	989	80
675	20241219	091500	7795412	989	986	989	986	111
676	20241219	091400	7685663	989	989	989	989	20
677	20241219	091300	7665883	989	989	989	989	1
678	20241219	091200	7664894	984	984	984	984	1000
679	20241219	091100	6680894	989	989	989	989	0
680	20241219	091000	6680894	989	983	989	980	1553
681	20241219	090900	5153757	982	982	982	982	0
682	20241219	090800	5153757	982	982	982	982	0
683	20241219	090700	5153757	982	982	982	982	0
684	20241219	090600	5153757	982	989	989	982	137
685	20241219	090500	5018313	989	989	989	989	0
686	20241219	090400	5018313	989	988	989	988	50
687	20241219	090300	4968888	974	980	980	974	2
688	20241219	090200	4966934	972	973	973	972	1000
689	20241219	090100	3994909	972	972	972	972	0
690	20241219	090000	3994909	972	989	989	972	4083