KissMeData/148780/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202800	49194380	980	969	980	969	205
3	20241220	202700	49194380	980	980	980	980	0
4	20241220	202600	49194380	980	980	980	980	0
5	20241220	202500	49194380	980	980	980	980	0
6	20241220	202400	49194380	980	980	980	980	0
7	20241220	202300	49194380	980	980	980	980	0
8	20241220	202200	49194380	980	980	980	980	0
9	20241220	202100	49194380	980	980	980	980	0
10	20241220	202000	49194380	980	980	980	980	0
11	20241220	201900	49194380	980	980	980	980	0
12	20241220	201800	49194380	980	980	980	980	0
13	20241220	201700	49194380	980	980	980	980	0
14	20241220	201600	49194380	980	980	980	980	0
15	20241220	201500	49194380	980	980	980	980	0
16	20241220	201400	49194380	980	980	980	980	0
17	20241220	201300	49194380	980	980	980	980	0
18	20241220	201200	49194380	980	980	980	980	0
19	20241220	201100	49194380	980	980	980	980	0
20	20241220	201000	49194380	980	980	980	980	0
21	20241220	200900	49194380	980	980	980	980	0
22	20241220	200800	49194380	980	980	980	980	0
23	20241220	200700	49194380	980	980	980	980	0
24	20241220	200600	49194380	980	980	980	980	0
25	20241220	200500	49194380	980	980	980	980	0
26	20241220	200400	49194380	980	980	980	980	0
27	20241220	200300	49194380	980	980	980	980	0
28	20241220	200200	49194380	980	980	980	980	0
29	20241220	200100	49194380	980	980	980	980	0
30	20241220	200000	49194380	980	980	980	980	0
31	20241220	195900	49194380	980	980	980	980	0
32	20241220	195800	49194380	980	969	980	969	205
33	20241220	195700	49194380	980	980	980	980	0
34	20241220	195600	49194380	980	980	980	980	0
35	20241220	195500	49194380	980	980	980	980	0
36	20241220	195400	49194380	980	980	980	980	0
37	20241220	195300	49194380	980	980	980	980	0
38	20241220	195200	49194380	980	980	980	980	0
39	20241220	195100	49194380	980	980	980	980	0
40	20241220	195000	49194380	980	980	980	980	0
41	20241220	194900	49194380	980	980	980	980	0
42	20241220	194800	49194380	980	980	980	980	0
43	20241220	194700	49194380	980	980	980	980	0
44	20241220	194600	49194380	980	980	980	980	0
45	20241220	194500	49194380	980	980	980	980	0
46	20241220	194400	49194380	980	980	980	980	0
47	20241220	194300	49194380	980	980	980	980	0
48	20241220	194200	49194380	980	980	980	980	0
49	20241220	194100	49194380	980	980	980	980	0
50	20241220	194000	49194380	980	980	980	980	0
51	20241220	193900	49194380	980	980	980	980	0
52	20241220	193800	49194380	980	980	980	980	0
53	20241220	193700	49194380	980	980	980	980	0
54	20241220	193600	49194380	980	980	980	980	0
55	20241220	193500	49194380	980	980	980	980	0
56	20241220	193400	49194380	980	980	980	980	0
57	20241220	193300	49194380	980	980	980	980	0
58	20241220	193200	49194380	980	980	980	980	0
59	20241220	193100	49194380	980	980	980	980	0
60	20241220	193000	49194380	980	980	980	980	0
61	20241220	192900	49194380	980	980	980	980	0
62	20241220	192800	49194380	980	969	980	969	205
63	20241220	192700	49194380	980	980	980	980	0
64	20241220	192600	49194380	980	980	980	980	0
65	20241220	192500	49194380	980	980	980	980	0
66	20241220	192400	49194380	980	980	980	980	0
67	20241220	192300	49194380	980	980	980	980	0
68	20241220	192200	49194380	980	980	980	980	0
69	20241220	192100	49194380	980	980	980	980	0
70	20241220	192000	49194380	980	980	980	980	0
71	20241220	191900	49194380	980	980	980	980	0
72	20241220	191800	49194380	980	980	980	980	0
73	20241220	191700	49194380	980	980	980	980	0
74	20241220	191600	49194380	980	980	980	980	0
75	20241220	191500	49194380	980	980	980	980	0
76	20241220	191400	49194380	980	980	980	980	0
77	20241220	191300	49194380	980	980	980	980	0
78	20241220	191200	49194380	980	980	980	980	0
79	20241220	191100	49194380	980	980	980	980	0
80	20241220	191000	49194380	980	980	980	980	0
81	20241220	190900	49194380	980	980	980	980	0
82	20241220	190800	49194380	980	980	980	980	0
83	20241220	190700	49194380	980	980	980	980	0
84	20241220	190600	49194380	980	980	980	980	0
85	20241220	190500	49194380	980	980	980	980	0
86	20241220	190400	49194380	980	980	980	980	0
87	20241220	190300	49194380	980	980	980	980	0
88	20241220	190200	49194380	980	980	980	980	0
89	20241220	190100	49194380	980	980	980	980	0
90	20241220	190000	49194380	980	980	980	980	0
91	20241220	185900	49194380	980	980	980	980	0
92	20241220	185800	49194380	980	969	980	969	205
93	20241220	185700	49194380	980	980	980	980	0
94	20241220	185600	49194380	980	980	980	980	0
95	20241220	185500	49194380	980	980	980	980	0
96	20241220	185400	49194380	980	980	980	980	0
97	20241220	185300	49194380	980	980	980	980	0
98	20241220	185200	49194380	980	980	980	980	0
99	20241220	185100	49194380	980	980	980	980	0
100	20241220	185000	49194380	980	980	980	980	0
101	20241220	184900	49194380	980	980	980	980	0
102	20241220	184800	49194380	980	980	980	980	0
103	20241220	184700	49194380	980	980	980	980	0
104	20241220	184600	49194380	980	980	980	980	0
105	20241220	184500	49194380	980	980	980	980	0
106	20241220	184400	49194380	980	980	980	980	0
107	20241220	184300	49194380	980	980	980	980	0
108	20241220	184200	49194380	980	980	980	980	0
109	20241220	184100	49194380	980	980	980	980	0
110	20241220	184000	49194380	980	980	980	980	0
111	20241220	183900	49194380	980	980	980	980	0
112	20241220	183800	49194380	980	980	980	980	0
113	20241220	183700	49194380	980	980	980	980	0
114	20241220	183600	49194380	980	980	980	980	0
115	20241220	183500	49194380	980	980	980	980	0
116	20241220	183400	49194380	980	980	980	980	0
117	20241220	183300	49194380	980	980	980	980	0
118	20241220	183200	49194380	980	980	980	980	0
119	20241220	183100	49194380	980	980	980	980	0
120	20241220	183000	49194380	980	980	980	980	0
121	20241220	182900	49194380	980	980	980	980	0
122	20241220	182800	49194380	980	969	980	969	205
123	20241220	182700	49194380	980	980	980	980	0
124	20241220	182600	49194380	980	980	980	980	0
125	20241220	182500	49194380	980	980	980	980	0
126	20241220	182400	49194380	980	980	980	980	0
127	20241220	182300	49194380	980	980	980	980	0
128	20241220	182200	49194380	980	980	980	980	0
129	20241220	182100	49194380	980	980	980	980	0
130	20241220	182000	49194380	980	980	980	980	0
131	20241220	181900	49194380	980	980	980	980	0
132	20241220	181800	49194380	980	980	980	980	0
133	20241220	181700	49194380	980	980	980	980	0
134	20241220	181600	49194380	980	980	980	980	0
135	20241220	181500	49194380	980	980	980	980	0
136	20241220	181400	49194380	980	980	980	980	0
137	20241220	181300	49194380	980	980	980	980	0
138	20241220	181200	49194380	980	980	980	980	0
139	20241220	181100	49194380	980	980	980	980	0
140	20241220	181000	49194380	980	980	980	980	0
141	20241220	180900	49194380	980	980	980	980	0
142	20241220	180800	49194380	980	980	980	980	0
143	20241220	180700	49194380	980	980	980	980	0
144	20241220	180600	49194380	980	980	980	980	0
145	20241220	180500	49194380	980	980	980	980	0
146	20241220	180400	49194380	980	980	980	980	0
147	20241220	180300	49194380	980	980	980	980	0
148	20241220	180200	49194380	980	980	980	980	0
149	20241220	180100	49194380	980	980	980	980	0
150	20241220	180000	49194380	980	980	980	980	0
151	20241220	175900	49194380	980	980	980	980	0
152	20241220	175800	49194380	980	969	980	969	205
153	20241220	175700	49194380	980	980	980	980	0
154	20241220	175600	49194380	980	980	980	980	0
155	20241220	175500	49194380	980	980	980	980	0
156	20241220	175400	49194380	980	980	980	980	0
157	20241220	175300	49194380	980	980	980	980	0
158	20241220	175200	49194380	980	980	980	980	0
159	20241220	175100	49194380	980	980	980	980	0
160	20241220	175000	49194380	980	980	980	980	0
161	20241220	174900	49194380	980	980	980	980	0
162	20241220	174800	49194380	980	980	980	980	0
163	20241220	174700	49194380	980	980	980	980	0
164	20241220	174600	49194380	980	980	980	980	0
165	20241220	174500	49194380	980	980	980	980	0
166	20241220	174400	49194380	980	980	980	980	0
167	20241220	174300	49194380	980	980	980	980	0
168	20241220	174200	49194380	980	980	980	980	0
169	20241220	174100	49194380	980	980	980	980	0
170	20241220	174000	49194380	980	980	980	980	0
171	20241220	173900	49194380	980	980	980	980	0
172	20241220	173800	49194380	980	980	980	980	0
173	20241220	173700	49194380	980	980	980	980	0
174	20241220	173600	49194380	980	980	980	980	0
175	20241220	173500	49194380	980	980	980	980	0
176	20241220	173400	49194380	980	980	980	980	0
177	20241220	173300	49194380	980	980	980	980	0
178	20241220	173200	49194380	980	980	980	980	0
179	20241220	173100	49194380	980	980	980	980	0
180	20241220	173000	49194380	980	980	980	980	0
181	20241220	172900	49194380	980	980	980	980	0
182	20241220	172800	49194380	980	969	980	969	205
183	20241220	172700	49194380	980	980	980	980	0
184	20241220	172600	49194380	980	980	980	980	0
185	20241220	172500	49194380	980	980	980	980	0
186	20241220	172400	49194380	980	980	980	980	0
187	20241220	172300	49194380	980	980	980	980	0
188	20241220	172200	49194380	980	980	980	980	0
189	20241220	172100	49194380	980	980	980	980	0
190	20241220	172000	49194380	980	980	980	980	0
191	20241220	171900	49194380	980	980	980	980	0
192	20241220	171800	49194380	980	980	980	980	0
193	20241220	171700	49194380	980	980	980	980	0
194	20241220	171600	49194380	980	980	980	980	0
195	20241220	171500	49194380	980	980	980	980	0
196	20241220	171400	49194380	980	980	980	980	0
197	20241220	171300	49194380	980	980	980	980	0
198	20241220	171200	49194380	980	980	980	980	0
199	20241220	171100	49194380	980	980	980	980	0
200	20241220	171000	49194380	980	980	980	980	0
201	20241220	170900	49194380	980	980	980	980	0
202	20241220	170800	49194380	980	980	980	980	0
203	20241220	170700	49194380	980	980	980	980	0
204	20241220	170600	49194380	980	980	980	980	0
205	20241220	170500	49194380	980	980	980	980	0
206	20241220	170400	49194380	980	980	980	980	0
207	20241220	170300	49194380	980	980	980	980	0
208	20241220	170200	49194380	980	980	980	980	0
209	20241220	170100	49194380	980	980	980	980	0
210	20241220	170000	49194380	980	980	980	980	0
211	20241220	165900	49194380	980	980	980	980	0
212	20241220	165800	49194380	980	969	980	969	205
213	20241220	165700	49194380	980	980	980	980	0
214	20241220	165600	49194380	980	980	980	980	0
215	20241220	165500	49194380	980	980	980	980	0
216	20241220	165400	49194380	980	980	980	980	0
217	20241220	165300	49194380	980	980	980	980	0
218	20241220	165200	49194380	980	980	980	980	0
219	20241220	165100	49194380	980	980	980	980	0
220	20241220	165000	49194380	980	980	980	980	0
221	20241220	164900	49194380	980	980	980	980	0
222	20241220	164800	49194380	980	980	980	980	0
223	20241220	164700	49194380	980	980	980	980	0
224	20241220	164600	49194380	980	980	980	980	0
225	20241220	164500	49194380	980	980	980	980	0
226	20241220	164400	49194380	980	980	980	980	0
227	20241220	164300	49194380	980	980	980	980	0
228	20241220	164200	49194380	980	980	980	980	0
229	20241220	164100	49194380	980	980	980	980	0
230	20241220	164000	49194380	980	980	980	980	0
231	20241220	163900	49194380	980	980	980	980	0
232	20241220	163800	49194380	980	980	980	980	0
233	20241220	163700	49194380	980	980	980	980	0
234	20241220	163600	49194380	980	980	980	980	0
235	20241220	163500	49194380	980	980	980	980	0
236	20241220	163400	49194380	980	980	980	980	0
237	20241220	163300	49194380	980	980	980	980	0
238	20241220	163200	49194380	980	980	980	980	0
239	20241220	163100	49194380	980	980	980	980	0
240	20241220	163000	49194380	980	980	980	980	0
241	20241220	162900	49194380	980	980	980	980	0
242	20241220	162800	49194380	980	969	980	969	205
243	20241220	162700	49194380	980	980	980	980	0
244	20241220	162600	49194380	980	980	980	980	0
245	20241220	162500	49194380	980	980	980	980	0
246	20241220	162400	49194380	980	980	980	980	0
247	20241220	162300	49194380	980	980	980	980	0
248	20241220	162200	49194380	980	980	980	980	0
249	20241220	162100	49194380	980	980	980	980	0
250	20241220	162000	49194380	980	980	980	980	0
251	20241220	161900	49194380	980	980	980	980	0
252	20241220	161800	49194380	980	980	980	980	0
253	20241220	161700	49194380	980	980	980	980	0
254	20241220	161600	49194380	980	980	980	980	0
255	20241220	161500	49194380	980	980	980	980	0
256	20241220	161400	49194380	980	980	980	980	0
257	20241220	161300	49194380	980	980	980	980	0
258	20241220	161200	49194380	980	980	980	980	0
259	20241220	161100	49194380	980	980	980	980	0
260	20241220	161000	49194380	980	980	980	980	0
261	20241220	160900	49194380	980	980	980	980	0
262	20241220	160800	49194380	980	980	980	980	0
263	20241220	160700	49194380	980	980	980	980	0
264	20241220	160600	49194380	980	980	980	980	0
265	20241220	160500	49194380	980	980	980	980	0
266	20241220	160400	49194380	980	980	980	980	0
267	20241220	160300	49194380	980	980	980	980	0
268	20241220	160200	49194380	980	980	980	980	0
269	20241220	160100	49194380	980	980	980	980	0
270	20241220	160000	49194380	980	980	980	980	0
271	20241220	155900	49194380	980	980	980	980	0
272	20241220	155800	49194380	980	969	980	969	205
273	20241220	155700	49194380	980	980	980	980	0
274	20241220	155600	49194380	980	980	980	980	0
275	20241220	155500	49194380	980	980	980	980	0
276	20241220	155400	49194380	980	980	980	980	0
277	20241220	155300	49194380	980	980	980	980	0
278	20241220	155200	49194380	980	980	980	980	0
279	20241220	155100	49194380	980	980	980	980	0
280	20241220	155000	49194380	980	980	980	980	0
281	20241220	154900	49194380	980	980	980	980	0
282	20241220	154800	49194380	980	980	980	980	0
283	20241220	154700	49194380	980	980	980	980	0
284	20241220	154600	49194380	980	980	980	980	0
285	20241220	154500	49194380	980	980	980	980	0
286	20241220	154400	49194380	980	980	980	980	0
287	20241220	154300	49194380	980	980	980	980	0
288	20241220	154200	49194380	980	980	980	980	0
289	20241220	154100	49194380	980	980	980	980	0
290	20241220	154000	49194380	980	980	980	980	0
291	20241220	153900	49194380	980	980	980	980	0
292	20241220	153800	49194380	980	980	980	980	0
293	20241220	153700	49194380	980	980	980	980	0
294	20241220	153600	49194380	980	980	980	980	0
295	20241220	153500	49194380	980	980	980	980	0
296	20241220	153400	49194380	980	980	980	980	0
297	20241220	153300	49194380	980	980	980	980	0
298	20241220	153200	49194380	980	980	980	980	0
299	20241220	153100	49194380	980	980	980	980	0
300	20241220	153000	49194380	980	980	980	980	0
301	20241220	152900	49194380	980	980	980	980	0
302	20241220	152800	49194380	980	980	980	980	0
303	20241220	152700	49194380	980	980	980	980	0
304	20241220	152600	49194380	980	980	980	980	0
305	20241220	152500	49194380	980	980	980	980	0
306	20241220	152400	49194380	980	980	980	980	0
307	20241220	152300	49194380	980	980	980	980	0
308	20241220	152200	49194380	980	980	980	980	0
309	20241220	152100	49194380	980	980	980	980	0
310	20241220	152000	49194380	980	980	980	980	0
311	20241220	151900	49194380	980	969	980	969	205
312	20241220	151800	48994240	969	969	969	969	1039
313	20241220	151700	47987449	965	965	965	965	1
314	20241220	151600	47986484	969	969	969	969	0
315	20241220	151500	47986484	969	969	969	969	0
316	20241220	151400	47986484	969	969	969	969	8
317	20241220	151300	47978732	969	969	969	969	0
318	20241220	151200	47978732	969	969	969	969	0
319	20241220	151100	47978732	969	969	969	969	2
320	20241220	151000	47976794	965	965	965	965	702
321	20241220	150900	47299364	970	970	970	970	0
322	20241220	150800	47299364	970	970	970	970	0
323	20241220	150700	47299364	970	970	970	970	0
324	20241220	150600	47299364	970	970	970	970	0
325	20241220	150500	47299364	970	970	970	970	11
326	20241220	150400	47288694	970	970	970	970	0
327	20241220	150300	47288694	970	970	970	970	0
328	20241220	150200	47288694	970	970	970	970	0
329	20241220	150100	47288694	970	970	970	970	0
330	20241220	150000	47288694	970	970	970	970	0
331	20241220	145900	47288694	970	970	970	970	0
332	20241220	145800	47288694	970	970	970	970	0
333	20241220	145700	47288694	970	970	970	970	0
334	20241220	145600	47288694	970	970	970	970	0
335	20241220	145500	47288694	970	970	970	970	0
336	20241220	145400	47288694	970	970	970	970	1000
337	20241220	145300	46318694	970	970	970	970	0
338	20241220	145200	46318694	970	970	970	970	0
339	20241220	145100	46318694	970	970	970	970	0
340	20241220	145000	46318694	970	970	970	970	0
341	20241220	144900	46318694	970	970	970	970	0
342	20241220	144800	46318694	970	970	970	970	0
343	20241220	144700	46318694	970	970	970	970	0
344	20241220	144600	46318694	970	970	970	970	0
345	20241220	144500	46318694	970	970	970	970	0
346	20241220	144400	46318694	970	970	970	970	1
347	20241220	144300	46317724	965	965	965	965	0
348	20241220	144200	46317724	965	965	965	965	0
349	20241220	144100	46317724	965	965	965	965	112
350	20241220	144000	46209644	965	964	965	964	4
351	20241220	143900	46205785	966	966	966	966	0
352	20241220	143800	46205785	966	966	966	966	0
353	20241220	143700	46205785	966	966	966	966	0
354	20241220	143600	46205785	966	966	966	966	12
355	20241220	143500	46194193	967	967	967	967	4
356	20241220	143400	46190325	967	967	967	967	0
357	20241220	143300	46190325	967	956	967	955	601
358	20241220	143200	45616247	955	955	955	955	0
359	20241220	143100	45616247	955	955	955	955	0
360	20241220	143000	45616247	955	955	955	955	0
361	20241220	142900	45616247	955	955	955	955	0
362	20241220	142800	45616247	955	955	955	955	110
363	20241220	142700	45511197	955	955	955	955	0
364	20241220	142600	45511197	955	955	955	955	0
365	20241220	142500	45511197	955	955	955	955	0
366	20241220	142400	45511197	955	955	955	955	3
367	20241220	142300	45508332	967	967	967	967	2
368	20241220	142200	45506398	967	967	967	967	0
369	20241220	142100	45506398	967	952	967	952	11
370	20241220	142000	45495911	970	970	970	970	0
371	20241220	141900	45495911	970	970	970	970	0
372	20241220	141800	45495911	970	970	970	970	0
373	20241220	141700	45495911	970	970	970	970	0
374	20241220	141600	45495911	970	970	970	970	0
375	20241220	141500	45495911	970	961	970	961	2013
376	20241220	141400	43553654	960	956	960	956	1605
377	20241220	141300	42016366	956	947	956	945	518
378	20241220	141200	41526714	950	952	952	950	565
379	20241220	141100	40989887	956	956	956	956	0
380	20241220	141000	40989887	956	956	956	956	0
381	20241220	140900	40989887	956	956	956	956	0
382	20241220	140800	40989887	956	956	956	956	0
383	20241220	140700	40989887	956	956	956	956	14
384	20241220	140600	40976503	962	962	962	962	0
385	20241220	140500	40976503	962	962	962	962	0
386	20241220	140400	40976503	962	962	962	962	0
387	20241220	140300	40976503	962	962	962	962	0
388	20241220	140200	40976503	962	962	962	962	0
389	20241220	140100	40976503	962	962	962	962	0
390	20241220	140000	40976503	962	962	962	962	0
391	20241220	135900	40976503	962	962	962	962	0
392	20241220	135800	40976503	962	962	962	962	0
393	20241220	135700	40976503	962	962	962	962	0
394	20241220	135600	40976503	962	962	962	962	0
395	20241220	135500	40976503	962	962	962	962	0
396	20241220	135400	40976503	962	962	962	962	0
397	20241220	135300	40976503	962	962	962	962	2
398	20241220	135200	40974579	951	951	951	951	0
399	20241220	135100	40974579	951	951	951	951	0
400	20241220	135000	40974579	951	951	951	951	0
401	20241220	134900	40974579	951	951	951	951	0
402	20241220	134800	40974579	951	951	951	951	0
403	20241220	134700	40974579	951	952	952	951	116
404	20241220	134600	40864258	950	950	950	950	0
405	20241220	134500	40864258	950	950	950	950	0
406	20241220	134400	40864258	950	950	950	950	0
407	20241220	134300	40864258	950	950	950	950	0
408	20241220	134200	40864258	950	950	950	950	0
409	20241220	134100	40864258	950	950	950	950	0
410	20241220	134000	40864258	950	953	953	950	6300
411	20241220	133900	34879094	953	958	958	953	1633
412	20241220	133800	33318438	965	965	965	965	0
413	20241220	133700	33318438	965	965	965	965	2
414	20241220	133600	33316508	958	958	958	958	0
415	20241220	133500	33316508	958	958	958	958	0
416	20241220	133400	33316508	958	958	958	958	0
417	20241220	133300	33316508	958	958	958	958	0
418	20241220	133200	33316508	958	958	958	958	0
419	20241220	133100	33316508	958	960	960	958	361
420	20241220	133000	32970668	958	958	958	958	0
421	20241220	132900	32970668	958	958	958	958	0
422	20241220	132800	32970668	958	957	958	957	2
423	20241220	132700	32968753	965	965	965	965	0
424	20241220	132600	32968753	965	965	965	965	0
425	20241220	132500	32968753	965	965	965	965	0
426	20241220	132400	32968753	965	965	965	965	0
427	20241220	132300	32968753	965	964	965	964	14
428	20241220	132200	32955248	956	958	958	956	2145
429	20241220	132100	30904319	965	965	965	965	0
430	20241220	132000	30904319	965	965	965	965	0
431	20241220	131900	30904319	965	965	965	965	0
432	20241220	131800	30904319	965	965	965	965	0
433	20241220	131700	30904319	965	965	965	965	0
434	20241220	131600	30904319	965	965	965	965	0
435	20241220	131500	30904319	965	965	965	965	0
436	20241220	131400	30904319	965	965	965	965	300
437	20241220	131300	30614819	965	965	965	965	52
438	20241220	131200	30564639	965	965	965	965	0
439	20241220	131100	30564639	965	965	965	965	14
440	20241220	131000	30551129	958	958	958	958	73
441	20241220	130900	30481195	965	965	965	965	0
442	20241220	130800	30481195	965	965	965	965	0
443	20241220	130700	30481195	965	965	965	965	60
444	20241220	130600	30423295	965	965	965	965	0
445	20241220	130500	30423295	965	965	965	965	0
446	20241220	130400	30423295	965	965	965	965	13
447	20241220	130300	30410750	959	959	959	959	0
448	20241220	130200	30410750	959	959	959	959	0
449	20241220	130100	30410750	959	959	959	959	0
450	20241220	130000	30410750	959	959	959	959	0
451	20241220	125900	30410750	959	959	959	959	0
452	20241220	125800	30410750	959	959	959	959	2
453	20241220	125700	30408832	959	959	959	959	1
454	20241220	125600	30407873	959	958	959	958	4
455	20241220	125500	30404040	965	965	965	965	0
456	20241220	125400	30404040	965	965	965	965	0
457	20241220	125300	30404040	965	965	965	965	0
458	20241220	125200	30404040	965	965	965	965	0
459	20241220	125100	30404040	965	965	965	965	0
460	20241220	125000	30404040	965	965	965	965	0
461	20241220	124900	30404040	965	963	965	963	500
462	20241220	124800	29922420	963	961	963	961	34
463	20241220	124700	29889722	961	961	961	961	10
464	20241220	124600	29880112	965	965	965	965	0
465	20241220	124500	29880112	965	965	965	965	1
466	20241220	124400	29879147	958	958	958	958	20
467	20241220	124300	29859987	957	957	957	957	0
468	20241220	124200	29859987	957	957	957	957	0
469	20241220	124100	29859987	957	957	957	957	189
470	20241220	124000	29679114	965	965	965	965	0
471	20241220	123900	29679114	965	965	965	965	0
472	20241220	123800	29679114	965	965	965	965	0
473	20241220	123700	29679114	965	965	965	965	0
474	20241220	123600	29679114	965	965	965	965	0
475	20241220	123500	29679114	965	965	965	965	0
476	20241220	123400	29679114	965	965	965	965	0
477	20241220	123300	29679114	965	965	965	965	20
478	20241220	123200	29659814	965	965	965	965	0
479	20241220	123100	29659814	965	965	965	965	0
480	20241220	123000	29659814	965	965	965	965	0
481	20241220	122900	29659814	965	965	965	965	2
482	20241220	122800	29657884	967	967	967	967	0
483	20241220	122700	29657884	967	967	967	967	0
484	20241220	122600	29657884	967	967	967	967	0
485	20241220	122500	29657884	967	967	967	967	0
486	20241220	122400	29657884	967	967	967	967	0
487	20241220	122300	29657884	967	967	967	967	0
488	20241220	122200	29657884	967	967	967	967	0
489	20241220	122100	29657884	967	967	967	967	0
490	20241220	122000	29657884	967	967	967	967	0
491	20241220	121900	29657884	967	967	967	967	0
492	20241220	121800	29657884	967	967	967	967	0
493	20241220	121700	29657884	967	967	967	967	5
494	20241220	121600	29653049	966	966	966	966	100
495	20241220	121500	29556449	966	966	966	966	0
496	20241220	121400	29556449	966	958	966	957	48
497	20241220	121300	29510477	958	958	958	958	55
498	20241220	121200	29457787	968	968	968	968	0
499	20241220	121100	29457787	968	968	968	968	0
500	20241220	121000	29457787	968	968	968	968	0
501	20241220	120900	29457787	968	968	968	968	0
502	20241220	120800	29457787	968	968	968	968	0
503	20241220	120700	29457787	968	968	968	968	0
504	20241220	120600	29457787	968	968	968	968	0
505	20241220	120500	29457787	968	965	968	955	17432
506	20241220	120400	12783185	970	970	970	970	15
507	20241220	120300	12768635	970	970	970	970	0
508	20241220	120200	12768635	970	970	970	970	0
509	20241220	120100	12768635	970	970	970	970	0
510	20241220	120000	12768635	970	970	970	970	0
511	20241220	115900	12768635	970	970	970	970	0
512	20241220	115800	12768635	970	970	970	970	12
513	20241220	115700	12756995	970	970	970	970	0
514	20241220	115600	12756995	970	970	970	970	0
515	20241220	115500	12756995	970	970	970	970	0
516	20241220	115400	12756995	970	970	970	970	91
517	20241220	115300	12668725	970	970	970	970	0
518	20241220	115200	12668725	970	970	970	970	0
519	20241220	115100	12668725	970	970	970	970	1
520	20241220	115000	12667755	970	970	970	970	0
521	20241220	114900	12667755	970	970	970	970	0
522	20241220	114800	12667755	970	970	970	970	0
523	20241220	114700	12667755	970	970	970	970	0
524	20241220	114600	12667755	970	970	970	970	0
525	20241220	114500	12667755	970	970	970	970	0
526	20241220	114400	12667755	970	970	970	970	0
527	20241220	114300	12667755	970	970	970	970	0
528	20241220	114200	12667755	970	970	970	970	0
529	20241220	114100	12667755	970	970	970	970	0
530	20241220	114000	12667755	970	970	970	970	0
531	20241220	113900	12667755	970	970	970	970	0
532	20241220	113800	12667755	970	970	970	970	0
533	20241220	113700	12667755	970	970	970	970	0
534	20241220	113600	12667755	970	970	970	970	0
535	20241220	113500	12667755	970	970	970	970	14
536	20241220	113400	12654175	965	965	965	965	0
537	20241220	113300	12654175	965	966	966	965	421
538	20241220	113200	12247588	973	973	973	973	0
539	20241220	113100	12247588	973	973	973	973	27
540	20241220	113000	12221317	973	973	973	973	0
541	20241220	112900	12221317	973	973	973	973	0
542	20241220	112800	12221317	973	973	973	973	0
543	20241220	112700	12221317	973	973	973	973	0
544	20241220	112600	12221317	973	973	973	973	0
545	20241220	112500	12221317	973	973	973	973	0
546	20241220	112400	12221317	973	973	973	973	0
547	20241220	112300	12221317	973	973	973	973	0
548	20241220	112200	12221317	973	973	973	973	0
549	20241220	112100	12221317	973	973	973	973	0
550	20241220	112000	12221317	973	973	973	973	0
551	20241220	111900	12221317	973	973	973	973	0
552	20241220	111800	12221317	973	973	973	973	0
553	20241220	111700	12221317	973	973	973	973	0
554	20241220	111600	12221317	973	973	973	973	0
555	20241220	111500	12221317	973	973	973	973	0
556	20241220	111400	12221317	973	973	973	973	0
557	20241220	111300	12221317	973	973	973	973	101
558	20241220	111200	12123044	973	973	973	973	0
559	20241220	111100	12123044	973	973	973	973	0
560	20241220	111000	12123044	973	973	973	973	0
561	20241220	110900	12123044	973	973	973	973	0
562	20241220	110800	12123044	973	973	973	973	0
563	20241220	110700	12123044	973	973	973	973	0
564	20241220	110600	12123044	973	973	973	973	0
565	20241220	110500	12123044	973	973	973	973	0
566	20241220	110400	12123044	973	973	973	973	0
567	20241220	110300	12123044	973	973	973	973	0
568	20241220	110200	12123044	973	973	973	973	1
569	20241220	110100	12122071	970	970	970	970	0
570	20241220	110000	12122071	970	970	970	970	0
571	20241220	105900	12122071	970	970	970	970	10
572	20241220	105800	12112371	973	973	973	973	0
573	20241220	105700	12112371	973	973	973	973	0
574	20241220	105600	12112371	973	973	973	973	0
575	20241220	105500	12112371	973	973	973	973	0
576	20241220	105400	12112371	973	973	973	973	10
577	20241220	105300	12102641	973	973	973	973	0
578	20241220	105200	12102641	973	973	973	973	100
579	20241220	105100	12005341	973	973	973	973	1
580	20241220	105000	12004368	970	970	970	970	0
581	20241220	104900	12004368	970	970	970	970	0
582	20241220	104800	12004368	970	970	970	970	0
583	20241220	104700	12004368	970	970	970	970	0
584	20241220	104600	12004368	970	970	970	970	0
585	20241220	104500	12004368	970	970	970	970	14
586	20241220	104400	11990788	970	970	970	970	0
587	20241220	104300	11990788	970	970	970	970	9
588	20241220	104200	11982058	973	973	973	973	0
589	20241220	104100	11982058	973	973	973	973	0
590	20241220	104000	11982058	973	973	973	973	0
591	20241220	103900	11982058	973	973	973	973	0
592	20241220	103800	11982058	973	973	973	973	0
593	20241220	103700	11982058	973	973	973	973	0
594	20241220	103600	11982058	973	973	973	973	0
595	20241220	103500	11982058	973	973	973	973	0
596	20241220	103400	11982058	973	973	973	973	0
597	20241220	103300	11982058	973	973	973	973	0
598	20241220	103200	11982058	973	973	973	973	0
599	20241220	103100	11982058	973	973	973	973	0
600	20241220	103000	11982058	973	973	973	973	0
601	20241220	102900	11982058	973	973	973	973	0
602	20241220	102800	11982058	973	973	973	973	1
603	20241220	102700	11981085	966	966	966	966	0
604	20241220	102600	11981085	966	966	966	966	0
605	20241220	102500	11981085	966	967	967	966	436
606	20241220	102400	11559627	968	968	968	968	7
607	20241220	102300	11552851	974	974	974	974	1
608	20241220	102200	11551877	974	974	974	974	0
609	20241220	102100	11551877	974	974	974	974	0
610	20241220	102000	11551877	974	974	974	974	0
611	20241220	101900	11551877	974	974	974	974	0
612	20241220	101800	11551877	974	974	974	974	0
613	20241220	101700	11551877	974	974	974	974	0
614	20241220	101600	11551877	974	974	974	974	100
615	20241220	101500	11454477	974	974	974	974	0
616	20241220	101400	11454477	974	974	974	974	0
617	20241220	101300	11454477	974	974	974	974	0
618	20241220	101200	11454477	974	974	974	974	0
619	20241220	101100	11454477	974	974	974	974	0
620	20241220	101000	11454477	974	974	974	974	10
621	20241220	100900	11444737	974	974	974	974	0
622	20241220	100800	11444737	974	974	974	974	0
623	20241220	100700	11444737	974	974	974	974	7
624	20241220	100600	11437919	974	974	974	974	10
625	20241220	100500	11428179	974	974	974	974	0
626	20241220	100400	11428179	974	974	974	974	5
627	20241220	100300	11423309	974	974	974	974	0
628	20241220	100200	11423309	974	974	974	974	0
629	20241220	100100	11423309	974	974	974	974	4
630	20241220	100000	11419413	974	974	974	974	0
631	20241220	095900	11419413	974	974	974	974	1
632	20241220	095800	11418439	973	973	973	973	0
633	20241220	095700	11418439	973	973	973	973	0
634	20241220	095600	11418439	973	973	973	973	0
635	20241220	095500	11418439	973	973	973	973	0
636	20241220	095400	11418439	973	973	973	973	1000
637	20241220	095300	10445439	973	973	973	973	0
638	20241220	095200	10445439	973	973	973	973	0
639	20241220	095100	10445439	973	973	973	973	1
640	20241220	095000	10444466	975	975	975	975	0
641	20241220	094900	10444466	975	975	975	975	0
642	20241220	094800	10444466	975	975	975	975	0
643	20241220	094700	10444466	975	975	975	975	1
644	20241220	094600	10443491	966	968	968	966	283
645	20241220	094500	10170091	975	975	975	968	69
646	20241220	094400	10103180	975	975	975	975	1
647	20241220	094300	10102205	975	975	975	975	15
648	20241220	094200	10087580	975	975	975	975	2
649	20241220	094100	10085630	969	969	969	969	1138
650	20241220	094000	8982908	984	984	984	984	0
651	20241220	093900	8982908	984	984	984	984	0
652	20241220	093800	8982908	984	984	984	984	0
653	20241220	093700	8982908	984	984	984	984	0
654	20241220	093600	8982908	984	984	984	984	0
655	20241220	093500	8982908	984	984	984	984	2
656	20241220	093400	8980940	969	969	969	969	33
657	20241220	093300	8948963	970	970	970	970	38
658	20241220	093200	8912103	985	984	985	984	49
659	20241220	093100	8863848	985	985	985	985	0
660	20241220	093000	8863848	985	985	985	985	0
661	20241220	092900	8863848	985	985	985	985	3
662	20241220	092800	8860893	985	985	985	985	0
663	20241220	092700	8860893	985	985	985	985	0
664	20241220	092600	8860893	985	985	985	985	706
665	20241220	092500	8165483	985	985	985	985	102
666	20241220	092400	8065013	985	984	985	984	1117
667	20241220	092300	6965268	985	980	985	980	1100
668	20241220	092200	5884485	980	980	980	980	0
669	20241220	092100	5884485	980	980	980	980	2
670	20241220	092000	5882525	965	965	965	965	4000
671	20241220	091900	2022525	965	965	965	965	0
672	20241220	091800	2022525	965	965	965	965	0
673	20241220	091700	2022525	965	965	965	965	0
674	20241220	091600	2022525	965	965	965	965	0
675	20241220	091500	2022525	965	965	965	965	46
676	20241220	091400	1978135	974	974	974	974	12
677	20241220	091300	1966447	974	974	974	974	0
678	20241220	091200	1966447	974	974	974	974	0
679	20241220	091100	1966447	974	974	974	974	0
680	20241220	091000	1966447	974	974	974	974	10
681	20241220	090900	1956707	980	980	980	980	0
682	20241220	090800	1956707	980	980	980	980	0
683	20241220	090700	1956707	980	980	980	980	0
684	20241220	090600	1956707	980	980	980	980	0
685	20241220	090500	1956707	980	980	980	980	0
686	20241220	090400	1956707	980	980	980	980	0
687	20241220	090300	1956707	980	980	980	980	0
688	20241220	090200	1956707	980	980	980	980	0
689	20241220	090100	1956707	980	980	980	980	500
690	20241220	090000	1466707	986	976	986	976	1500