KissMeData/069920/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194900	47009547	985	985	985	985	1260
3	20241217	194800	47009547	985	985	985	985	0
4	20241217	194700	47009547	985	985	985	985	0
5	20241217	194600	47009547	985	985	985	985	0
6	20241217	194500	47009547	985	985	985	985	0
7	20241217	194400	47009547	985	985	985	985	0
8	20241217	194300	47009547	985	985	985	985	0
9	20241217	194200	47009547	985	985	985	985	0
10	20241217	194100	47009547	985	985	985	985	0
11	20241217	194000	47009547	985	985	985	985	0
12	20241217	193900	47009547	985	985	985	985	0
13	20241217	193800	47009547	985	985	985	985	0
14	20241217	193700	47009547	985	985	985	985	0
15	20241217	193600	47009547	985	985	985	985	0
16	20241217	193500	47009547	985	985	985	985	0
17	20241217	193400	47009547	985	985	985	985	0
18	20241217	193300	47009547	985	985	985	985	0
19	20241217	193200	47009547	985	985	985	985	0
20	20241217	193100	47009547	985	985	985	985	0
21	20241217	193000	47009547	985	985	985	985	0
22	20241217	192900	47009547	985	985	985	985	0
23	20241217	192800	47009547	985	985	985	985	0
24	20241217	192700	47009547	985	985	985	985	0
25	20241217	192600	47009547	985	985	985	985	0
26	20241217	192500	47009547	985	985	985	985	0
27	20241217	192400	47009547	985	985	985	985	0
28	20241217	192300	47009547	985	985	985	985	0
29	20241217	192200	47009547	985	985	985	985	0
30	20241217	192100	47009547	985	985	985	985	0
31	20241217	192000	47009547	985	985	985	985	0
32	20241217	191900	47009547	985	985	985	985	1260
33	20241217	191800	47009547	985	985	985	985	0
34	20241217	191700	47009547	985	985	985	985	0
35	20241217	191600	47009547	985	985	985	985	0
36	20241217	191500	47009547	985	985	985	985	0
37	20241217	191400	47009547	985	985	985	985	0
38	20241217	191300	47009547	985	985	985	985	0
39	20241217	191200	47009547	985	985	985	985	0
40	20241217	191100	47009547	985	985	985	985	0
41	20241217	191000	47009547	985	985	985	985	0
42	20241217	190900	47009547	985	985	985	985	0
43	20241217	190800	47009547	985	985	985	985	0
44	20241217	190700	47009547	985	985	985	985	0
45	20241217	190600	47009547	985	985	985	985	0
46	20241217	190500	47009547	985	985	985	985	0
47	20241217	190400	47009547	985	985	985	985	0
48	20241217	190300	47009547	985	985	985	985	0
49	20241217	190200	47009547	985	985	985	985	0
50	20241217	190100	47009547	985	985	985	985	0
51	20241217	190000	47009547	985	985	985	985	0
52	20241217	185900	47009547	985	985	985	985	0
53	20241217	185800	47009547	985	985	985	985	0
54	20241217	185700	47009547	985	985	985	985	0
55	20241217	185600	47009547	985	985	985	985	0
56	20241217	185500	47009547	985	985	985	985	0
57	20241217	185400	47009547	985	985	985	985	0
58	20241217	185300	47009547	985	985	985	985	0
59	20241217	185200	47009547	985	985	985	985	0
60	20241217	185100	47009547	985	985	985	985	0
61	20241217	185000	47009547	985	985	985	985	0
62	20241217	184900	47009547	985	985	985	985	1260
63	20241217	184800	47009547	985	985	985	985	0
64	20241217	184700	47009547	985	985	985	985	0
65	20241217	184600	47009547	985	985	985	985	0
66	20241217	184500	47009547	985	985	985	985	0
67	20241217	184400	47009547	985	985	985	985	0
68	20241217	184300	47009547	985	985	985	985	0
69	20241217	184200	47009547	985	985	985	985	0
70	20241217	184100	47009547	985	985	985	985	0
71	20241217	184000	47009547	985	985	985	985	0
72	20241217	183900	47009547	985	985	985	985	0
73	20241217	183800	47009547	985	985	985	985	0
74	20241217	183700	47009547	985	985	985	985	0
75	20241217	183600	47009547	985	985	985	985	0
76	20241217	183500	47009547	985	985	985	985	0
77	20241217	183400	47009547	985	985	985	985	0
78	20241217	183300	47009547	985	985	985	985	0
79	20241217	183200	47009547	985	985	985	985	0
80	20241217	183100	47009547	985	985	985	985	0
81	20241217	183000	47009547	985	985	985	985	0
82	20241217	182900	47009547	985	985	985	985	0
83	20241217	182800	47009547	985	985	985	985	0
84	20241217	182700	47009547	985	985	985	985	0
85	20241217	182600	47009547	985	985	985	985	0
86	20241217	182500	47009547	985	985	985	985	0
87	20241217	182400	47009547	985	985	985	985	0
88	20241217	182300	47009547	985	985	985	985	0
89	20241217	182200	47009547	985	985	985	985	0
90	20241217	182100	47009547	985	985	985	985	0
91	20241217	182000	47009547	985	985	985	985	0
92	20241217	181900	47009547	985	985	985	985	1260
93	20241217	181800	47009547	985	985	985	985	0
94	20241217	181700	47009547	985	985	985	985	0
95	20241217	181600	47009547	985	985	985	985	0
96	20241217	181500	47009547	985	985	985	985	0
97	20241217	181400	47009547	985	985	985	985	0
98	20241217	181300	47009547	985	985	985	985	0
99	20241217	181200	47009547	985	985	985	985	0
100	20241217	181100	47009547	985	985	985	985	0
101	20241217	181000	47009547	985	985	985	985	0
102	20241217	180900	47009547	985	985	985	985	0
103	20241217	180800	47009547	985	985	985	985	0
104	20241217	180700	47009547	985	985	985	985	0
105	20241217	180600	47009547	985	985	985	985	0
106	20241217	180500	47009547	985	985	985	985	0
107	20241217	180400	47009547	985	985	985	985	0
108	20241217	180300	47009547	985	985	985	985	0
109	20241217	180200	47009547	985	985	985	985	0
110	20241217	180100	47009547	985	985	985	985	0
111	20241217	180000	47009547	985	985	985	985	0
112	20241217	175900	47009547	985	985	985	985	0
113	20241217	175800	47009547	985	985	985	985	0
114	20241217	175700	47009547	985	985	985	985	0
115	20241217	175600	47009547	985	985	985	985	0
116	20241217	175500	47009547	985	985	985	985	0
117	20241217	175400	47009547	985	985	985	985	0
118	20241217	175300	47009547	985	985	985	985	0
119	20241217	175200	47009547	985	985	985	985	0
120	20241217	175100	47009547	985	985	985	985	0
121	20241217	175000	47009547	985	985	985	985	0
122	20241217	174900	47009547	985	985	985	985	1260
123	20241217	174800	47009547	985	985	985	985	0
124	20241217	174700	47009547	985	985	985	985	0
125	20241217	174600	47009547	985	985	985	985	0
126	20241217	174500	47009547	985	985	985	985	0
127	20241217	174400	47009547	985	985	985	985	0
128	20241217	174300	47009547	985	985	985	985	0
129	20241217	174200	47009547	985	985	985	985	0
130	20241217	174100	47009547	985	985	985	985	0
131	20241217	174000	47009547	985	985	985	985	0
132	20241217	173900	47009547	985	985	985	985	0
133	20241217	173800	47009547	985	985	985	985	0
134	20241217	173700	47009547	985	985	985	985	0
135	20241217	173600	47009547	985	985	985	985	0
136	20241217	173500	47009547	985	985	985	985	0
137	20241217	173400	47009547	985	985	985	985	0
138	20241217	173300	47009547	985	985	985	985	0
139	20241217	173200	47009547	985	985	985	985	0
140	20241217	173100	47009547	985	985	985	985	0
141	20241217	173000	47009547	985	985	985	985	0
142	20241217	172900	47009547	985	985	985	985	0
143	20241217	172800	47009547	985	985	985	985	0
144	20241217	172700	47009547	985	985	985	985	0
145	20241217	172600	47009547	985	985	985	985	0
146	20241217	172500	47009547	985	985	985	985	0
147	20241217	172400	47009547	985	985	985	985	0
148	20241217	172300	47009547	985	985	985	985	0
149	20241217	172200	47009547	985	985	985	985	0
150	20241217	172100	47009547	985	985	985	985	0
151	20241217	172000	47009547	985	985	985	985	0
152	20241217	171900	47009547	985	985	985	985	1260
153	20241217	171800	47009547	985	985	985	985	0
154	20241217	171700	47009547	985	985	985	985	0
155	20241217	171600	47009547	985	985	985	985	0
156	20241217	171500	47009547	985	985	985	985	0
157	20241217	171400	47009547	985	985	985	985	0
158	20241217	171300	47009547	985	985	985	985	0
159	20241217	171200	47009547	985	985	985	985	0
160	20241217	171100	47009547	985	985	985	985	0
161	20241217	171000	47009547	985	985	985	985	0
162	20241217	170900	47009547	985	985	985	985	0
163	20241217	170800	47009547	985	985	985	985	0
164	20241217	170700	47009547	985	985	985	985	0
165	20241217	170600	47009547	985	985	985	985	0
166	20241217	170500	47009547	985	985	985	985	0
167	20241217	170400	47009547	985	985	985	985	0
168	20241217	170300	47009547	985	985	985	985	0
169	20241217	170200	47009547	985	985	985	985	0
170	20241217	170100	47009547	985	985	985	985	0
171	20241217	170000	47009547	985	985	985	985	0
172	20241217	165900	47009547	985	985	985	985	0
173	20241217	165800	47009547	985	985	985	985	0
174	20241217	165700	47009547	985	985	985	985	0
175	20241217	165600	47009547	985	985	985	985	0
176	20241217	165500	47009547	985	985	985	985	0
177	20241217	165400	47009547	985	985	985	985	0
178	20241217	165300	47009547	985	985	985	985	0
179	20241217	165200	47009547	985	985	985	985	0
180	20241217	165100	47009547	985	985	985	985	0
181	20241217	165000	47009547	985	985	985	985	0
182	20241217	164900	47009547	985	985	985	985	1260
183	20241217	164800	47009547	985	985	985	985	0
184	20241217	164700	47009547	985	985	985	985	0
185	20241217	164600	47009547	985	985	985	985	0
186	20241217	164500	47009547	985	985	985	985	0
187	20241217	164400	47009547	985	985	985	985	0
188	20241217	164300	47009547	985	985	985	985	0
189	20241217	164200	47009547	985	985	985	985	0
190	20241217	164100	47009547	985	985	985	985	0
191	20241217	164000	47009547	985	985	985	985	0
192	20241217	163900	47009547	985	985	985	985	0
193	20241217	163800	47009547	985	985	985	985	0
194	20241217	163700	47009547	985	985	985	985	0
195	20241217	163600	47009547	985	985	985	985	0
196	20241217	163500	47009547	985	985	985	985	0
197	20241217	163400	47009547	985	985	985	985	0
198	20241217	163300	47009547	985	985	985	985	0
199	20241217	163200	47009547	985	985	985	985	0
200	20241217	163100	47009547	985	985	985	985	0
201	20241217	163000	47009547	985	985	985	985	0
202	20241217	162900	47009547	985	985	985	985	0
203	20241217	162800	47009547	985	985	985	985	0
204	20241217	162700	47009547	985	985	985	985	0
205	20241217	162600	47009547	985	985	985	985	0
206	20241217	162500	47009547	985	985	985	985	0
207	20241217	162400	47009547	985	985	985	985	0
208	20241217	162300	47009547	985	985	985	985	0
209	20241217	162200	47009547	985	985	985	985	0
210	20241217	162100	47009547	985	985	985	985	0
211	20241217	162000	47009547	985	985	985	985	0
212	20241217	161900	47009547	985	985	985	985	1260
213	20241217	161800	47009547	985	985	985	985	0
214	20241217	161700	47009547	985	985	985	985	0
215	20241217	161600	47009547	985	985	985	985	0
216	20241217	161500	47009547	985	985	985	985	0
217	20241217	161400	47009547	985	985	985	985	0
218	20241217	161300	47009547	985	985	985	985	0
219	20241217	161200	47009547	985	985	985	985	0
220	20241217	161100	47009547	985	985	985	985	0
221	20241217	161000	47009547	985	985	985	985	0
222	20241217	160900	47009547	985	985	985	985	0
223	20241217	160800	47009547	985	985	985	985	0
224	20241217	160700	47009547	985	985	985	985	0
225	20241217	160600	47009547	985	985	985	985	0
226	20241217	160500	47009547	985	985	985	985	0
227	20241217	160400	47009547	985	985	985	985	0
228	20241217	160300	47009547	985	985	985	985	0
229	20241217	160200	47009547	985	985	985	985	0
230	20241217	160100	47009547	985	985	985	985	0
231	20241217	160000	47009547	985	985	985	985	0
232	20241217	155900	47009547	985	985	985	985	0
233	20241217	155800	47009547	985	985	985	985	0
234	20241217	155700	47009547	985	985	985	985	0
235	20241217	155600	47009547	985	985	985	985	0
236	20241217	155500	47009547	985	985	985	985	0
237	20241217	155400	47009547	985	985	985	985	0
238	20241217	155300	47009547	985	985	985	985	0
239	20241217	155200	47009547	985	985	985	985	0
240	20241217	155100	47009547	985	985	985	985	0
241	20241217	155000	47009547	985	985	985	985	0
242	20241217	154900	47009547	985	985	985	985	1260
243	20241217	154800	47009547	985	985	985	985	0
244	20241217	154700	47009547	985	985	985	985	0
245	20241217	154600	47009547	985	985	985	985	0
246	20241217	154500	47009547	985	985	985	985	0
247	20241217	154400	47009547	985	985	985	985	0
248	20241217	154300	47009547	985	985	985	985	0
249	20241217	154200	47009547	985	985	985	985	0
250	20241217	154100	47009547	985	985	985	985	0
251	20241217	154000	47009547	985	985	985	985	0
252	20241217	153900	47009547	985	985	985	985	0
253	20241217	153800	47009547	985	985	985	985	0
254	20241217	153700	47009547	985	985	985	985	0
255	20241217	153600	47009547	985	985	985	985	0
256	20241217	153500	47009547	985	985	985	985	0
257	20241217	153400	47009547	985	985	985	985	0
258	20241217	153300	47009547	985	985	985	985	0
259	20241217	153200	47009547	985	985	985	985	0
260	20241217	153100	47009547	985	985	985	985	0
261	20241217	153000	47009547	985	985	985	985	1260
262	20241217	152900	45768447	986	986	986	986	0
263	20241217	152800	45768447	986	986	986	986	0
264	20241217	152700	45768447	986	986	986	986	0
265	20241217	152600	45768447	986	986	986	986	0
266	20241217	152500	45768447	986	986	986	986	0
267	20241217	152400	45768447	986	986	986	986	0
268	20241217	152300	45768447	986	986	986	986	0
269	20241217	152200	45768447	986	986	986	986	0
270	20241217	152100	45768447	986	986	986	986	0
271	20241217	152000	45768447	986	986	986	986	0
272	20241217	151900	45768447	986	986	986	986	0
273	20241217	151800	45768447	986	986	986	986	0
274	20241217	151700	45768447	986	986	986	986	0
275	20241217	151600	45768447	986	986	986	986	0
276	20241217	151500	45768447	986	986	986	986	0
277	20241217	151400	45768447	986	986	986	986	0
278	20241217	151300	45768447	986	986	986	986	0
279	20241217	151200	45768447	986	984	986	984	74
280	20241217	151100	45695623	984	984	984	984	1
281	20241217	151000	45694639	979	980	980	979	359
282	20241217	150900	45342827	985	985	985	985	0
283	20241217	150800	45342827	985	985	985	985	204
284	20241217	150700	45141887	988	988	988	988	0
285	20241217	150600	45141887	988	988	988	988	0
286	20241217	150500	45141887	988	988	988	988	0
287	20241217	150400	45141887	988	988	988	988	0
288	20241217	150300	45141887	988	988	988	988	0
289	20241217	150200	45141887	988	987	988	987	102
290	20241217	150100	45041212	988	987	988	987	102
291	20241217	150000	44940537	988	988	988	988	0
292	20241217	145900	44940537	988	987	988	987	1000
293	20241217	145800	43952676	987	980	987	980	11
294	20241217	145700	43941889	988	988	988	988	3
295	20241217	145600	43938925	990	976	990	976	4000
296	20241217	145500	40001686	974	974	974	974	5
297	20241217	145400	39996816	970	970	970	970	0
298	20241217	145300	39996816	970	970	970	970	0
299	20241217	145200	39996816	970	970	970	970	0
300	20241217	145100	39996816	970	970	970	970	11
301	20241217	145000	39986146	970	970	970	970	0
302	20241217	144900	39986146	970	970	970	970	0
303	20241217	144800	39986146	970	970	970	970	0
304	20241217	144700	39986146	970	972	972	970	24
305	20241217	144600	39962847	978	978	978	978	0
306	20241217	144500	39962847	978	978	978	978	0
307	20241217	144400	39962847	978	978	978	978	0
308	20241217	144300	39962847	978	978	978	978	0
309	20241217	144200	39962847	978	978	978	978	0
310	20241217	144100	39962847	978	978	978	978	0
311	20241217	144000	39962847	978	978	978	978	0
312	20241217	143900	39962847	978	978	978	978	1
313	20241217	143800	39961869	972	972	972	972	745
314	20241217	143700	39237729	980	980	980	980	0
315	20241217	143600	39237729	980	980	980	980	0
316	20241217	143500	39237729	980	980	980	980	0
317	20241217	143400	39237729	980	980	980	980	1
318	20241217	143300	39236749	972	972	972	972	299
319	20241217	143200	38946121	972	972	972	972	1
320	20241217	143100	38945149	971	972	972	971	103
321	20241217	143000	38845046	973	980	980	973	2031
322	20241217	142900	36868876	973	973	980	973	419
323	20241217	142800	36461182	980	980	980	980	0
324	20241217	142700	36461182	980	980	980	980	0
325	20241217	142600	36461182	980	979	980	979	2
326	20241217	142500	36459223	974	974	974	974	0
327	20241217	142400	36459223	974	974	974	974	325
328	20241217	142300	36142673	980	976	980	975	376
329	20241217	142200	35775834	976	980	980	976	95
330	20241217	142100	35683110	977	977	977	977	0
331	20241217	142000	35683110	977	977	977	977	0
332	20241217	141900	35683110	977	978	978	977	18
333	20241217	141800	35665515	980	980	980	980	1
334	20241217	141700	35664535	976	977	977	976	3009
335	20241217	141600	32724751	980	977	980	977	10
336	20241217	141500	32714978	980	980	980	980	0
337	20241217	141400	32714978	980	980	980	980	0
338	20241217	141300	32714978	980	978	980	978	10
339	20241217	141200	32705196	979	979	979	979	9
340	20241217	141100	32696385	980	980	980	980	0
341	20241217	141000	32696385	980	980	980	980	0
342	20241217	140900	32696385	980	980	980	980	0
343	20241217	140800	32696385	980	980	980	980	1
344	20241217	140700	32695405	975	975	975	975	0
345	20241217	140600	32695405	975	977	977	975	50
346	20241217	140500	32646585	978	978	978	978	0
347	20241217	140400	32646585	978	978	978	978	0
348	20241217	140300	32646585	978	980	980	978	974
349	20241217	140200	31692071	978	978	978	978	0
350	20241217	140100	31692071	978	978	978	978	0
351	20241217	140000	31692071	978	978	978	978	0
352	20241217	135900	31692071	978	980	980	978	7
353	20241217	135800	31685221	980	980	980	980	509
354	20241217	135700	31186401	980	980	980	980	0
355	20241217	135600	31186401	980	980	980	980	0
356	20241217	135500	31186401	980	980	980	980	0
357	20241217	135400	31186401	980	980	980	980	0
358	20241217	135300	31186401	980	980	980	980	1
359	20241217	135200	31185421	978	978	978	978	0
360	20241217	135100	31185421	978	979	979	978	10
361	20241217	135000	31175632	980	980	980	980	0
362	20241217	134900	31175632	980	980	980	980	0
363	20241217	134800	31175632	980	980	980	980	0
364	20241217	134700	31175632	980	980	980	980	0
365	20241217	134600	31175632	980	980	980	980	0
366	20241217	134500	31175632	980	980	980	980	0
367	20241217	134400	31175632	980	980	980	980	2
368	20241217	134300	31173672	980	980	980	980	0
369	20241217	134200	31173672	980	980	980	980	0
370	20241217	134100	31173672	980	980	980	980	0
371	20241217	134000	31173672	980	980	980	980	2
372	20241217	133900	31171712	976	976	976	976	0
373	20241217	133800	31171712	976	976	976	976	0
374	20241217	133700	31171712	976	976	976	976	0
375	20241217	133600	31171712	976	976	976	976	0
376	20241217	133500	31171712	976	976	976	976	9
377	20241217	133400	31162928	977	977	977	977	0
378	20241217	133300	31162928	977	977	977	977	0
379	20241217	133200	31162928	977	977	977	977	0
380	20241217	133100	31162928	977	977	977	977	0
381	20241217	133000	31162928	977	977	977	977	0
382	20241217	132900	31162928	977	978	978	977	18
383	20241217	132800	31145338	981	981	981	981	0
384	20241217	132700	31145338	981	981	981	981	0
385	20241217	132600	31145338	981	981	981	981	102
386	20241217	132500	31045276	981	981	981	981	0
387	20241217	132400	31045276	981	981	981	981	0
388	20241217	132300	31045276	981	981	981	981	0
389	20241217	132200	31045276	981	981	981	981	0
390	20241217	132100	31045276	981	980	981	980	200
391	20241217	132000	30849275	980	980	980	980	0
392	20241217	131900	30849275	980	980	980	980	0
393	20241217	131800	30849275	980	980	980	980	0
394	20241217	131700	30849275	980	980	980	980	1
395	20241217	131600	30848295	978	976	978	975	10
396	20241217	131500	30838537	970	970	970	970	0
397	20241217	131400	30838537	970	970	970	970	0
398	20241217	131300	30838537	970	970	970	970	7
399	20241217	131200	30831747	970	970	970	970	0
400	20241217	131100	30831747	970	970	970	970	83
401	20241217	131000	30751237	980	980	980	980	0
402	20241217	130900	30751237	980	980	980	980	1
403	20241217	130800	30750257	980	969	980	969	4
404	20241217	130700	30746370	979	979	979	979	0
405	20241217	130600	30746370	979	979	979	979	1
406	20241217	130500	30745391	970	979	980	970	786
407	20241217	130400	29981056	973	973	973	973	5
408	20241217	130300	29976191	974	974	974	974	0
409	20241217	130200	29976191	974	974	979	974	19
410	20241217	130100	29957640	974	980	980	969	21
411	20241217	130000	29937223	967	967	967	967	62
412	20241217	125900	29877269	981	981	981	981	0
413	20241217	125800	29877269	981	981	981	981	0
414	20241217	125700	29877269	981	981	981	981	0
415	20241217	125600	29877269	981	981	981	981	0
416	20241217	125500	29877269	981	981	981	981	78
417	20241217	125400	29800751	981	981	981	981	0
418	20241217	125300	29800751	981	968	981	968	303
419	20241217	125200	29505933	967	967	967	967	573
420	20241217	125100	28951842	966	966	966	966	1
421	20241217	125000	28950876	965	966	966	965	18
422	20241217	124900	28933497	967	967	967	967	1
423	20241217	124800	28932530	966	966	966	966	0
424	20241217	124700	28932530	966	966	966	966	55
425	20241217	124600	28879400	967	967	967	967	0
426	20241217	124500	28879400	967	967	967	967	0
427	20241217	124400	28879400	967	967	967	967	0
428	20241217	124300	28879400	967	967	967	967	1
429	20241217	124200	28878433	967	965	967	965	2
430	20241217	124100	28876501	967	967	967	967	100
431	20241217	124000	28779801	967	961	967	961	1096
432	20241217	123900	27726515	961	961	961	961	0
433	20241217	123800	27726515	961	960	961	960	8000
434	20241217	123700	20038722	960	960	960	960	1
435	20241217	123600	20037762	961	961	961	961	0
436	20241217	123500	20037762	961	961	961	961	0
437	20241217	123400	20037762	961	961	961	961	0
438	20241217	123300	20037762	961	961	961	961	0
439	20241217	123200	20037762	961	954	961	950	2701
440	20241217	123100	17471424	955	956	956	955	620
441	20241217	123000	16879322	960	960	960	960	0
442	20241217	122900	16879322	960	960	960	960	0
443	20241217	122800	16879322	960	960	960	960	0
444	20241217	122700	16879322	960	960	960	960	200
445	20241217	122600	16687322	960	960	960	960	1
446	20241217	122500	16686362	956	956	956	956	0
447	20241217	122400	16686362	956	956	956	956	0
448	20241217	122300	16686362	956	956	956	956	0
449	20241217	122200	16686362	956	956	956	956	0
450	20241217	122100	16686362	956	956	956	956	0
451	20241217	122000	16686362	956	958	961	956	147
452	20241217	121900	16545449	958	958	958	958	0
453	20241217	121800	16545449	958	958	958	958	1
454	20241217	121700	16544491	956	956	956	956	0
455	20241217	121600	16544491	956	956	956	956	0
456	20241217	121500	16544491	956	956	956	956	13
457	20241217	121400	16532063	956	956	956	956	0
458	20241217	121300	16532063	956	956	956	956	0
459	20241217	121200	16532063	956	967	967	956	5173
460	20241217	121100	11564027	967	967	967	967	0
461	20241217	121000	11564027	967	967	967	967	1
462	20241217	120900	11563060	967	967	967	967	0
463	20241217	120800	11563060	967	967	967	967	9
464	20241217	120700	11554357	968	968	968	968	0
465	20241217	120600	11554357	968	968	968	968	0
466	20241217	120500	11554357	968	968	968	968	0
467	20241217	120400	11554357	968	968	968	968	0
468	20241217	120300	11554357	968	968	968	968	0
469	20241217	120200	11554357	968	968	968	968	0
470	20241217	120100	11554357	968	968	968	968	0
471	20241217	120000	11554357	968	968	968	968	0
472	20241217	115900	11554357	968	968	968	968	0
473	20241217	115800	11554357	968	968	968	968	0
474	20241217	115700	11554357	968	968	968	968	0
475	20241217	115600	11554357	968	968	968	968	0
476	20241217	115500	11554357	968	968	968	968	0
477	20241217	115400	11554357	968	968	968	968	0
478	20241217	115300	11554357	968	968	968	968	0
479	20241217	115200	11554357	968	968	968	968	2
480	20241217	115100	11552421	968	968	968	968	0
481	20241217	115000	11552421	968	968	968	968	200
482	20241217	114900	11358821	968	968	968	968	0
483	20241217	114800	11358821	968	968	968	968	0
484	20241217	114700	11358821	968	968	968	968	0
485	20241217	114600	11358821	968	968	968	968	0
486	20241217	114500	11358821	968	968	968	968	0
487	20241217	114400	11358821	968	968	968	968	0
488	20241217	114300	11358821	968	968	968	968	0
489	20241217	114200	11358821	968	968	968	968	0
490	20241217	114100	11358821	968	968	968	968	0
491	20241217	114000	11358821	968	968	968	968	0
492	20241217	113900	11358821	968	968	968	968	0
493	20241217	113800	11358821	968	968	968	968	0
494	20241217	113700	11358821	968	968	968	968	0
495	20241217	113600	11358821	968	968	968	968	0
496	20241217	113500	11358821	968	968	968	968	0
497	20241217	113400	11358821	968	968	968	968	0
498	20241217	113300	11358821	968	968	968	968	0
499	20241217	113200	11358821	968	968	968	968	0
500	20241217	113100	11358821	968	968	968	968	0
501	20241217	113000	11358821	968	968	968	968	300
502	20241217	112900	11068421	968	968	968	968	0
503	20241217	112800	11068421	968	968	968	968	0
504	20241217	112700	11068421	968	968	968	968	0
505	20241217	112600	11068421	968	968	968	968	0
506	20241217	112500	11068421	968	968	968	968	0
507	20241217	112400	11068421	968	968	968	968	0
508	20241217	112300	11068421	968	968	968	968	0
509	20241217	112200	11068421	968	968	968	968	0
510	20241217	112100	11068421	968	968	968	968	0
511	20241217	112000	11068421	968	968	968	968	0
512	20241217	111900	11068421	968	968	968	968	0
513	20241217	111800	11068421	968	968	968	968	109
514	20241217	111700	10962909	968	968	968	968	0
515	20241217	111600	10962909	968	968	968	968	0
516	20241217	111500	10962909	968	968	968	968	0
517	20241217	111400	10962909	968	968	968	968	0
518	20241217	111300	10962909	968	968	968	968	0
519	20241217	111200	10962909	968	968	968	968	0
520	20241217	111100	10962909	968	968	968	968	0
521	20241217	111000	10962909	968	968	968	968	0
522	20241217	110900	10962909	968	968	968	968	0
523	20241217	110800	10962909	968	968	968	968	1
524	20241217	110700	10961941	967	967	967	967	0
525	20241217	110600	10961941	967	967	967	967	0
526	20241217	110500	10961941	967	967	967	967	16
527	20241217	110400	10946469	968	968	968	968	0
528	20241217	110300	10946469	968	968	968	968	0
529	20241217	110200	10946469	968	968	968	968	0
530	20241217	110100	10946469	968	968	968	968	0
531	20241217	110000	10946469	968	968	968	968	200
532	20241217	105900	10752869	968	968	968	968	0
533	20241217	105800	10752869	968	968	968	968	0
534	20241217	105700	10752869	968	968	968	968	0
535	20241217	105600	10752869	968	968	968	968	0
536	20241217	105500	10752869	968	968	968	968	0
537	20241217	105400	10752869	968	968	968	968	0
538	20241217	105300	10752869	968	968	968	968	0
539	20241217	105200	10752869	968	968	968	968	0
540	20241217	105100	10752869	968	968	968	968	0
541	20241217	105000	10752869	968	968	968	968	0
542	20241217	104900	10752869	968	968	968	968	1
543	20241217	104800	10751901	968	968	968	968	0
544	20241217	104700	10751901	968	968	968	968	0
545	20241217	104600	10751901	968	968	968	968	0
546	20241217	104500	10751901	968	968	968	968	0
547	20241217	104400	10751901	968	968	968	968	0
548	20241217	104300	10751901	968	968	968	968	0
549	20241217	104200	10751901	968	968	968	968	0
550	20241217	104100	10751901	968	968	968	968	1
551	20241217	104000	10750933	968	968	968	968	0
552	20241217	103900	10750933	968	968	968	968	0
553	20241217	103800	10750933	968	968	968	968	0
554	20241217	103700	10750933	968	968	968	968	0
555	20241217	103600	10750933	968	968	968	968	0
556	20241217	103500	10750933	968	968	968	968	0
557	20241217	103400	10750933	968	968	968	968	0
558	20241217	103300	10750933	968	968	968	968	0
559	20241217	103200	10750933	968	968	968	968	0
560	20241217	103100	10750933	968	968	968	968	0
561	20241217	103000	10750933	968	968	968	968	215
562	20241217	102900	10542813	978	978	978	978	0
563	20241217	102800	10542813	978	978	978	978	1
564	20241217	102700	10541835	980	980	980	980	10
565	20241217	102600	10532035	981	981	981	981	0
566	20241217	102500	10532035	981	981	981	981	0
567	20241217	102400	10532035	981	969	981	967	29
568	20241217	102300	10503820	960	960	960	960	0
569	20241217	102200	10503820	960	960	960	960	0
570	20241217	102100	10503820	960	960	960	960	94
571	20241217	102000	10413580	960	960	960	960	0
572	20241217	101900	10413580	960	963	963	960	882
573	20241217	101800	9566540	963	963	963	963	0
574	20241217	101700	9566540	963	964	965	963	2259
575	20241217	101600	7391109	965	968	968	965	163
576	20241217	101500	7233794	967	970	970	967	12
577	20241217	101400	7222181	968	968	968	968	9
578	20241217	101300	7213469	969	969	969	969	5
579	20241217	101200	7208624	972	969	972	969	5
580	20241217	101100	7203776	970	969	972	969	28
581	20241217	101000	7176614	970	972	972	970	19
582	20241217	100900	7158173	966	967	967	965	433
583	20241217	100800	6739806	968	968	968	968	0
584	20241217	100700	6739806	968	968	968	968	10
585	20241217	100600	6730126	973	973	973	973	1
586	20241217	100500	6729153	969	971	971	969	1435
587	20241217	100400	5337200	973	973	973	973	0
588	20241217	100300	5337200	973	973	973	973	0
589	20241217	100200	5337200	973	973	973	973	1
590	20241217	100100	5336227	972	972	972	972	12
591	20241217	100000	5324563	973	973	973	973	0
592	20241217	095900	5324563	973	973	973	973	0
593	20241217	095800	5324563	973	973	973	973	0
594	20241217	095700	5324563	973	973	973	973	0
595	20241217	095600	5324563	973	973	973	973	14
596	20241217	095500	5310941	974	974	974	974	0
597	20241217	095400	5310941	974	978	978	974	49
598	20241217	095300	5263150	978	978	978	978	0
599	20241217	095200	5263150	978	978	978	978	0
600	20241217	095100	5263150	978	978	978	978	0
601	20241217	095000	5263150	978	978	978	978	6
602	20241217	094900	5257282	976	979	979	976	2
603	20241217	094800	5255327	976	977	977	976	18
604	20241217	094700	5237743	979	979	979	979	0
605	20241217	094600	5237743	979	979	979	979	0
606	20241217	094500	5237743	979	979	979	979	0
607	20241217	094400	5237743	979	979	979	979	0
608	20241217	094300	5237743	979	979	979	979	16
609	20241217	094200	5222079	979	979	979	979	0
610	20241217	094100	5222079	979	979	979	979	1
611	20241217	094000	5221100	978	978	978	978	5
612	20241217	093900	5216210	981	979	981	978	5
613	20241217	093800	5211310	981	978	981	978	22
614	20241217	093700	5189752	976	977	977	976	21
615	20241217	093600	5169245	981	981	981	981	0
616	20241217	093500	5169245	981	980	981	980	100
617	20241217	093400	5071244	980	979	980	979	33
618	20241217	093300	5038936	981	981	981	981	0
619	20241217	093200	5038936	981	981	981	981	0
620	20241217	093100	5038936	981	980	981	980	20
621	20241217	093000	5019335	980	980	980	980	1
622	20241217	092900	5018355	970	970	970	970	0
623	20241217	092800	5018355	970	970	970	970	0
624	20241217	092700	5018355	970	970	970	970	0
625	20241217	092600	5018355	970	970	970	970	40
626	20241217	092500	4979555	970	970	970	970	0
627	20241217	092400	4979555	970	970	970	970	1402
628	20241217	092300	3619615	981	981	981	981	0
629	20241217	092200	3619615	981	981	981	981	0
630	20241217	092100	3619615	981	981	981	981	0
631	20241217	092000	3619615	981	981	981	981	0
632	20241217	091900	3619615	981	981	981	981	0
633	20241217	091800	3619615	981	981	981	981	0
634	20241217	091700	3619615	981	968	981	967	440
635	20241217	091600	3194105	968	969	969	968	409
636	20241217	091500	2798132	969	970	970	969	92
637	20241217	091400	2708900	970	970	970	970	97
638	20241217	091300	2614810	980	980	980	980	0
639	20241217	091200	2614810	980	980	980	980	10
640	20241217	091100	2605010	986	975	986	970	372
641	20241217	091000	2244029	987	978	987	975	301
642	20241217	090900	1950455	988	988	988	988	90
643	20241217	090800	1861535	990	990	990	990	0
644	20241217	090700	1861535	990	990	990	990	1
645	20241217	090600	1860545	979	979	979	979	201
646	20241217	090500	1663766	979	979	979	979	0
647	20241217	090400	1663766	979	979	979	979	901
648	20241217	090300	781687	990	990	990	990	0
649	20241217	090200	781687	990	979	991	979	591
650	20241217	090100	199874	979	982	990	978	102
651	20241217	090000	99990	990	990	990	990	101