KissMeData/088290/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195900	72728818	966	966	966	966	1683
3	20241213	195800	72728818	966	966	966	966	0
4	20241213	195700	72728818	966	966	966	966	0
5	20241213	195600	72728818	966	966	966	966	0
6	20241213	195500	72728818	966	966	966	966	0
7	20241213	195400	72728818	966	966	966	966	0
8	20241213	195300	72728818	966	966	966	966	0
9	20241213	195200	72728818	966	966	966	966	0
10	20241213	195100	72728818	966	966	966	966	0
11	20241213	195000	72728818	966	966	966	966	0
12	20241213	194900	72728818	966	966	966	966	0
13	20241213	194800	72728818	966	966	966	966	0
14	20241213	194700	72728818	966	966	966	966	0
15	20241213	194600	72728818	966	966	966	966	0
16	20241213	194500	72728818	966	966	966	966	0
17	20241213	194400	72728818	966	966	966	966	0
18	20241213	194300	72728818	966	966	966	966	0
19	20241213	194200	72728818	966	966	966	966	0
20	20241213	194100	72728818	966	966	966	966	0
21	20241213	194000	72728818	966	966	966	966	0
22	20241213	193900	72728818	966	966	966	966	0
23	20241213	193800	72728818	966	966	966	966	0
24	20241213	193700	72728818	966	966	966	966	0
25	20241213	193600	72728818	966	966	966	966	0
26	20241213	193500	72728818	966	966	966	966	0
27	20241213	193400	72728818	966	966	966	966	0
28	20241213	193300	72728818	966	966	966	966	0
29	20241213	193200	72728818	966	966	966	966	0
30	20241213	193100	72728818	966	966	966	966	0
31	20241213	193000	72728818	966	966	966	966	0
32	20241213	192900	72728818	966	966	966	966	1683
33	20241213	192800	72728818	966	966	966	966	0
34	20241213	192700	72728818	966	966	966	966	0
35	20241213	192600	72728818	966	966	966	966	0
36	20241213	192500	72728818	966	966	966	966	0
37	20241213	192400	72728818	966	966	966	966	0
38	20241213	192300	72728818	966	966	966	966	0
39	20241213	192200	72728818	966	966	966	966	0
40	20241213	192100	72728818	966	966	966	966	0
41	20241213	192000	72728818	966	966	966	966	0
42	20241213	191900	72728818	966	966	966	966	0
43	20241213	191800	72728818	966	966	966	966	0
44	20241213	191700	72728818	966	966	966	966	0
45	20241213	191600	72728818	966	966	966	966	0
46	20241213	191500	72728818	966	966	966	966	0
47	20241213	191400	72728818	966	966	966	966	0
48	20241213	191300	72728818	966	966	966	966	0
49	20241213	191200	72728818	966	966	966	966	0
50	20241213	191100	72728818	966	966	966	966	0
51	20241213	191000	72728818	966	966	966	966	0
52	20241213	190900	72728818	966	966	966	966	0
53	20241213	190800	72728818	966	966	966	966	0
54	20241213	190700	72728818	966	966	966	966	0
55	20241213	190600	72728818	966	966	966	966	0
56	20241213	190500	72728818	966	966	966	966	0
57	20241213	190400	72728818	966	966	966	966	0
58	20241213	190300	72728818	966	966	966	966	0
59	20241213	190200	72728818	966	966	966	966	0
60	20241213	190100	72728818	966	966	966	966	0
61	20241213	190000	72728818	966	966	966	966	0
62	20241213	185900	72728818	966	966	966	966	1683
63	20241213	185800	72728818	966	966	966	966	0
64	20241213	185700	72728818	966	966	966	966	0
65	20241213	185600	72728818	966	966	966	966	0
66	20241213	185500	72728818	966	966	966	966	0
67	20241213	185400	72728818	966	966	966	966	0
68	20241213	185300	72728818	966	966	966	966	0
69	20241213	185200	72728818	966	966	966	966	0
70	20241213	185100	72728818	966	966	966	966	0
71	20241213	185000	72728818	966	966	966	966	0
72	20241213	184900	72728818	966	966	966	966	0
73	20241213	184800	72728818	966	966	966	966	0
74	20241213	184700	72728818	966	966	966	966	0
75	20241213	184600	72728818	966	966	966	966	0
76	20241213	184500	72728818	966	966	966	966	0
77	20241213	184400	72728818	966	966	966	966	0
78	20241213	184300	72728818	966	966	966	966	0
79	20241213	184200	72728818	966	966	966	966	0
80	20241213	184100	72728818	966	966	966	966	0
81	20241213	184000	72728818	966	966	966	966	0
82	20241213	183900	72728818	966	966	966	966	0
83	20241213	183800	72728818	966	966	966	966	0
84	20241213	183700	72728818	966	966	966	966	0
85	20241213	183600	72728818	966	966	966	966	0
86	20241213	183500	72728818	966	966	966	966	0
87	20241213	183400	72728818	966	966	966	966	0
88	20241213	183300	72728818	966	966	966	966	0
89	20241213	183200	72728818	966	966	966	966	0
90	20241213	183100	72728818	966	966	966	966	0
91	20241213	183000	72728818	966	966	966	966	0
92	20241213	182900	72728818	966	966	966	966	1683
93	20241213	182800	72728818	966	966	966	966	0
94	20241213	182700	72728818	966	966	966	966	0
95	20241213	182600	72728818	966	966	966	966	0
96	20241213	182500	72728818	966	966	966	966	0
97	20241213	182400	72728818	966	966	966	966	0
98	20241213	182300	72728818	966	966	966	966	0
99	20241213	182200	72728818	966	966	966	966	0
100	20241213	182100	72728818	966	966	966	966	0
101	20241213	182000	72728818	966	966	966	966	0
102	20241213	181900	72728818	966	966	966	966	0
103	20241213	181800	72728818	966	966	966	966	0
104	20241213	181700	72728818	966	966	966	966	0
105	20241213	181600	72728818	966	966	966	966	0
106	20241213	181500	72728818	966	966	966	966	0
107	20241213	181400	72728818	966	966	966	966	0
108	20241213	181300	72728818	966	966	966	966	0
109	20241213	181200	72728818	966	966	966	966	0
110	20241213	181100	72728818	966	966	966	966	0
111	20241213	181000	72728818	966	966	966	966	0
112	20241213	180900	72728818	966	966	966	966	0
113	20241213	180800	72728818	966	966	966	966	0
114	20241213	180700	72728818	966	966	966	966	0
115	20241213	180600	72728818	966	966	966	966	0
116	20241213	180500	72728818	966	966	966	966	0
117	20241213	180400	72728818	966	966	966	966	0
118	20241213	180300	72728818	966	966	966	966	0
119	20241213	180200	72728818	966	966	966	966	0
120	20241213	180100	72728818	966	966	966	966	0
121	20241213	180000	72728818	966	966	966	966	0
122	20241213	175900	72728818	966	966	966	966	1683
123	20241213	175800	72728818	966	966	966	966	0
124	20241213	175700	72728818	966	966	966	966	0
125	20241213	175600	72728818	966	966	966	966	0
126	20241213	175500	72728818	966	966	966	966	0
127	20241213	175400	72728818	966	966	966	966	0
128	20241213	175300	72728818	966	966	966	966	0
129	20241213	175200	72728818	966	966	966	966	0
130	20241213	175100	72728818	966	966	966	966	0
131	20241213	175000	72728818	966	966	966	966	0
132	20241213	174900	72728818	966	966	966	966	0
133	20241213	174800	72728818	966	966	966	966	0
134	20241213	174700	72728818	966	966	966	966	0
135	20241213	174600	72728818	966	966	966	966	0
136	20241213	174500	72728818	966	966	966	966	0
137	20241213	174400	72728818	966	966	966	966	0
138	20241213	174300	72728818	966	966	966	966	0
139	20241213	174200	72728818	966	966	966	966	0
140	20241213	174100	72728818	966	966	966	966	0
141	20241213	174000	72728818	966	966	966	966	0
142	20241213	173900	72728818	966	966	966	966	0
143	20241213	173800	72728818	966	966	966	966	0
144	20241213	173700	72728818	966	966	966	966	0
145	20241213	173600	72728818	966	966	966	966	0
146	20241213	173500	72728818	966	966	966	966	0
147	20241213	173400	72728818	966	966	966	966	0
148	20241213	173300	72728818	966	966	966	966	0
149	20241213	173200	72728818	966	966	966	966	0
150	20241213	173100	72728818	966	966	966	966	0
151	20241213	173000	72728818	966	966	966	966	0
152	20241213	172900	72728818	966	966	966	966	1683
153	20241213	172800	72728818	966	966	966	966	0
154	20241213	172700	72728818	966	966	966	966	0
155	20241213	172600	72728818	966	966	966	966	0
156	20241213	172500	72728818	966	966	966	966	0
157	20241213	172400	72728818	966	966	966	966	0
158	20241213	172300	72728818	966	966	966	966	0
159	20241213	172200	72728818	966	966	966	966	0
160	20241213	172100	72728818	966	966	966	966	0
161	20241213	172000	72728818	966	966	966	966	0
162	20241213	171900	72728818	966	966	966	966	0
163	20241213	171800	72728818	966	966	966	966	0
164	20241213	171700	72728818	966	966	966	966	0
165	20241213	171600	72728818	966	966	966	966	0
166	20241213	171500	72728818	966	966	966	966	0
167	20241213	171400	72728818	966	966	966	966	0
168	20241213	171300	72728818	966	966	966	966	0
169	20241213	171200	72728818	966	966	966	966	0
170	20241213	171100	72728818	966	966	966	966	0
171	20241213	171000	72728818	966	966	966	966	0
172	20241213	170900	72728818	966	966	966	966	0
173	20241213	170800	72728818	966	966	966	966	0
174	20241213	170700	72728818	966	966	966	966	0
175	20241213	170600	72728818	966	966	966	966	0
176	20241213	170500	72728818	966	966	966	966	0
177	20241213	170400	72728818	966	966	966	966	0
178	20241213	170300	72728818	966	966	966	966	0
179	20241213	170200	72728818	966	966	966	966	0
180	20241213	170100	72728818	966	966	966	966	0
181	20241213	170000	72728818	966	966	966	966	0
182	20241213	165900	72728818	966	966	966	966	1683
183	20241213	165800	72728818	966	966	966	966	0
184	20241213	165700	72728818	966	966	966	966	0
185	20241213	165600	72728818	966	966	966	966	0
186	20241213	165500	72728818	966	966	966	966	0
187	20241213	165400	72728818	966	966	966	966	0
188	20241213	165300	72728818	966	966	966	966	0
189	20241213	165200	72728818	966	966	966	966	0
190	20241213	165100	72728818	966	966	966	966	0
191	20241213	165000	72728818	966	966	966	966	0
192	20241213	164900	72728818	966	966	966	966	0
193	20241213	164800	72728818	966	966	966	966	0
194	20241213	164700	72728818	966	966	966	966	0
195	20241213	164600	72728818	966	966	966	966	0
196	20241213	164500	72728818	966	966	966	966	0
197	20241213	164400	72728818	966	966	966	966	0
198	20241213	164300	72728818	966	966	966	966	0
199	20241213	164200	72728818	966	966	966	966	0
200	20241213	164100	72728818	966	966	966	966	0
201	20241213	164000	72728818	966	966	966	966	0
202	20241213	163900	72728818	966	966	966	966	0
203	20241213	163800	72728818	966	966	966	966	0
204	20241213	163700	72728818	966	966	966	966	0
205	20241213	163600	72728818	966	966	966	966	0
206	20241213	163500	72728818	966	966	966	966	0
207	20241213	163400	72728818	966	966	966	966	0
208	20241213	163300	72728818	966	966	966	966	0
209	20241213	163200	72728818	966	966	966	966	0
210	20241213	163100	72728818	966	966	966	966	0
211	20241213	163000	72728818	966	966	966	966	0
212	20241213	162900	72728818	966	966	966	966	1683
213	20241213	162800	72728818	966	966	966	966	0
214	20241213	162700	72728818	966	966	966	966	0
215	20241213	162600	72728818	966	966	966	966	0
216	20241213	162500	72728818	966	966	966	966	0
217	20241213	162400	72728818	966	966	966	966	0
218	20241213	162300	72728818	966	966	966	966	0
219	20241213	162200	72728818	966	966	966	966	0
220	20241213	162100	72728818	966	966	966	966	0
221	20241213	162000	72728818	966	966	966	966	0
222	20241213	161900	72728818	966	966	966	966	0
223	20241213	161800	72728818	966	966	966	966	0
224	20241213	161700	72728818	966	966	966	966	0
225	20241213	161600	72728818	966	966	966	966	0
226	20241213	161500	72728818	966	966	966	966	0
227	20241213	161400	72728818	966	966	966	966	0
228	20241213	161300	72728818	966	966	966	966	0
229	20241213	161200	72728818	966	966	966	966	0
230	20241213	161100	72728818	966	966	966	966	0
231	20241213	161000	72728818	966	966	966	966	0
232	20241213	160900	72728818	966	966	966	966	0
233	20241213	160800	72728818	966	966	966	966	0
234	20241213	160700	72728818	966	966	966	966	0
235	20241213	160600	72728818	966	966	966	966	0
236	20241213	160500	72728818	966	966	966	966	0
237	20241213	160400	72728818	966	966	966	966	0
238	20241213	160300	72728818	966	966	966	966	0
239	20241213	160200	72728818	966	966	966	966	0
240	20241213	160100	72728818	966	966	966	966	0
241	20241213	160000	72728818	966	966	966	966	0
242	20241213	155900	72728818	966	966	966	966	1683
243	20241213	155800	72728818	966	966	966	966	0
244	20241213	155700	72728818	966	966	966	966	0
245	20241213	155600	72728818	966	966	966	966	0
246	20241213	155500	72728818	966	966	966	966	0
247	20241213	155400	72728818	966	966	966	966	0
248	20241213	155300	72728818	966	966	966	966	0
249	20241213	155200	72728818	966	966	966	966	0
250	20241213	155100	72728818	966	966	966	966	0
251	20241213	155000	72728818	966	966	966	966	0
252	20241213	154900	72728818	966	966	966	966	0
253	20241213	154800	72728818	966	966	966	966	0
254	20241213	154700	72728818	966	966	966	966	0
255	20241213	154600	72728818	966	966	966	966	0
256	20241213	154500	72728818	966	966	966	966	0
257	20241213	154400	72728818	966	966	966	966	0
258	20241213	154300	72728818	966	966	966	966	0
259	20241213	154200	72728818	966	966	966	966	0
260	20241213	154100	72728818	966	966	966	966	0
261	20241213	154000	72728818	966	966	966	966	0
262	20241213	153900	72728818	966	966	966	966	0
263	20241213	153800	72728818	966	966	966	966	0
264	20241213	153700	72728818	966	966	966	966	0
265	20241213	153600	72728818	966	966	966	966	0
266	20241213	153500	72728818	966	966	966	966	0
267	20241213	153400	72728818	966	966	966	966	0
268	20241213	153300	72728818	966	966	966	966	0
269	20241213	153200	72728818	966	966	966	966	0
270	20241213	153100	72728818	966	966	966	966	0
271	20241213	153000	72728818	966	966	966	966	1683
272	20241213	152900	71103040	970	970	970	970	0
273	20241213	152800	71103040	970	970	970	970	0
274	20241213	152700	71103040	970	970	970	970	0
275	20241213	152600	71103040	970	970	970	970	0
276	20241213	152500	71103040	970	970	970	970	0
277	20241213	152400	71103040	970	970	970	970	0
278	20241213	152300	71103040	970	970	970	970	0
279	20241213	152200	71103040	970	970	970	970	0
280	20241213	152100	71103040	970	970	970	970	0
281	20241213	152000	71103040	970	970	970	970	0
282	20241213	151900	71103040	970	970	970	970	0
283	20241213	151800	71103040	970	970	970	970	0
284	20241213	151700	71103040	970	970	970	970	0
285	20241213	151600	71103040	970	970	970	970	0
286	20241213	151500	71103040	970	970	970	970	0
287	20241213	151400	71103040	970	970	970	970	0
288	20241213	151300	71103040	970	970	970	970	0
289	20241213	151200	71103040	970	970	970	970	30
290	20241213	151100	71073940	970	970	970	970	0
291	20241213	151000	71073940	970	970	970	970	0
292	20241213	150900	71073940	970	970	970	970	0
293	20241213	150800	71073940	970	970	970	970	0
294	20241213	150700	71073940	970	970	970	970	0
295	20241213	150600	71073940	970	970	970	970	0
296	20241213	150500	71073940	970	970	970	970	0
297	20241213	150400	71073940	970	970	970	970	417
298	20241213	150300	70669450	970	966	970	966	1269
299	20241213	150200	69438708	966	966	966	966	1253
300	20241213	150100	68228310	969	969	969	969	0
301	20241213	150000	68228310	969	969	969	969	396
302	20241213	145900	67844586	968	968	968	968	0
303	20241213	145800	67844586	968	968	968	968	0
304	20241213	145700	67844586	968	968	968	968	0
305	20241213	145600	67844586	968	968	968	968	0
306	20241213	145500	67844586	968	968	968	968	0
307	20241213	145400	67844586	968	968	968	968	0
308	20241213	145300	67844586	968	968	968	968	0
309	20241213	145200	67844586	968	968	968	968	0
310	20241213	145100	67844586	968	968	968	968	0
311	20241213	145000	67844586	968	968	968	968	0
312	20241213	144900	67844586	968	968	968	968	0
313	20241213	144800	67844586	968	968	968	968	41
314	20241213	144700	67804898	969	969	969	969	0
315	20241213	144600	67804898	969	969	969	969	0
316	20241213	144500	67804898	969	969	969	969	0
317	20241213	144400	67804898	969	969	969	969	0
318	20241213	144300	67804898	969	969	969	969	0
319	20241213	144200	67804898	969	969	969	969	0
320	20241213	144100	67804898	969	969	969	969	0
321	20241213	144000	67804898	969	969	969	969	0
322	20241213	143900	67804898	969	969	969	969	0
323	20241213	143800	67804898	969	969	969	969	0
324	20241213	143700	67804898	969	968	969	968	85
325	20241213	143600	67722534	969	969	969	969	20
326	20241213	143500	67703154	969	969	969	969	0
327	20241213	143400	67703154	969	969	969	969	0
328	20241213	143300	67703154	969	969	969	969	0
329	20241213	143200	67703154	969	969	969	969	0
330	20241213	143100	67703154	969	969	969	969	0
331	20241213	143000	67703154	969	969	969	969	0
332	20241213	142900	67703154	969	969	969	969	0
333	20241213	142800	67703154	969	969	969	969	0
334	20241213	142700	67703154	969	969	969	969	0
335	20241213	142600	67703154	969	969	969	969	0
336	20241213	142500	67703154	969	969	969	969	7
337	20241213	142400	67696371	969	969	969	969	40
338	20241213	142300	67657611	969	967	969	967	10
339	20241213	142200	67647925	962	962	962	962	0
340	20241213	142100	67647925	962	962	962	962	0
341	20241213	142000	67647925	962	962	962	962	0
342	20241213	141900	67647925	962	962	962	962	0
343	20241213	141800	67647925	962	962	962	962	0
344	20241213	141700	67647925	962	962	962	962	0
345	20241213	141600	67647925	962	962	962	962	0
346	20241213	141500	67647925	962	962	962	962	0
347	20241213	141400	67647925	962	962	962	962	0
348	20241213	141300	67647925	962	962	962	962	0
349	20241213	141200	67647925	962	962	962	962	0
350	20241213	141100	67647925	962	962	962	962	0
351	20241213	141000	67647925	962	962	962	962	0
352	20241213	140900	67647925	962	962	962	962	0
353	20241213	140800	67647925	962	962	962	962	0
354	20241213	140700	67647925	962	962	962	962	0
355	20241213	140600	67647925	962	962	962	962	0
356	20241213	140500	67647925	962	962	962	962	1
357	20241213	140400	67646963	963	963	963	963	0
358	20241213	140300	67646963	963	963	963	963	0
359	20241213	140200	67646963	963	963	963	963	250
360	20241213	140100	67406213	963	963	963	963	0
361	20241213	140000	67406213	963	963	963	963	368
362	20241213	135900	67051829	963	963	963	963	0
363	20241213	135800	67051829	963	963	963	963	0
364	20241213	135700	67051829	963	963	963	963	0
365	20241213	135600	67051829	963	963	963	963	0
366	20241213	135500	67051829	963	963	963	963	0
367	20241213	135400	67051829	963	963	963	963	0
368	20241213	135300	67051829	963	963	963	963	0
369	20241213	135200	67051829	963	963	963	963	161
370	20241213	135100	66896786	963	963	963	963	0
371	20241213	135000	66896786	963	963	963	963	0
372	20241213	134900	66896786	963	963	963	963	0
373	20241213	134800	66896786	963	963	963	963	0
374	20241213	134700	66896786	963	963	963	963	0
375	20241213	134600	66896786	963	963	963	963	0
376	20241213	134500	66896786	963	963	963	963	0
377	20241213	134400	66896786	963	963	963	963	0
378	20241213	134300	66896786	963	963	963	963	0
379	20241213	134200	66896786	963	963	963	963	0
380	20241213	134100	66896786	963	963	963	963	0
381	20241213	134000	66896786	963	963	963	963	0
382	20241213	133900	66896786	963	963	963	963	0
383	20241213	133800	66896786	963	963	963	963	0
384	20241213	133700	66896786	963	963	963	963	0
385	20241213	133600	66896786	963	963	963	963	0
386	20241213	133500	66896786	963	963	963	963	0
387	20241213	133400	66896786	963	963	963	963	0
388	20241213	133300	66896786	963	963	963	963	0
389	20241213	133200	66896786	963	963	963	963	0
390	20241213	133100	66896786	963	963	963	963	0
391	20241213	133000	66896786	963	963	963	963	0
392	20241213	132900	66896786	963	963	963	963	0
393	20241213	132800	66896786	963	963	963	963	0
394	20241213	132700	66896786	963	963	963	963	0
395	20241213	132600	66896786	963	963	963	963	0
396	20241213	132500	66896786	963	963	963	963	0
397	20241213	132400	66896786	963	963	963	963	10
398	20241213	132300	66887156	963	963	963	963	0
399	20241213	132200	66887156	963	963	963	963	0
400	20241213	132100	66887156	963	963	963	963	0
401	20241213	132000	66887156	963	963	963	963	0
402	20241213	131900	66887156	963	963	963	963	1
403	20241213	131800	66886193	970	970	970	970	0
404	20241213	131700	66886193	970	970	970	970	0
405	20241213	131600	66886193	970	970	970	970	0
406	20241213	131500	66886193	970	970	970	970	0
407	20241213	131400	66886193	970	970	970	970	0
408	20241213	131300	66886193	970	970	970	970	0
409	20241213	131200	66886193	970	970	970	970	300
410	20241213	131100	66595193	970	970	970	970	515
411	20241213	131000	66095643	970	970	970	970	0
412	20241213	130900	66095643	970	970	970	970	0
413	20241213	130800	66095643	970	970	970	970	0
414	20241213	130700	66095643	970	970	970	970	0
415	20241213	130600	66095643	970	970	970	970	0
416	20241213	130500	66095643	970	970	970	970	0
417	20241213	130400	66095643	970	970	970	970	0
418	20241213	130300	66095643	970	970	970	970	0
419	20241213	130200	66095643	970	970	970	970	0
420	20241213	130100	66095643	970	970	970	970	0
421	20241213	130000	66095643	970	970	970	970	0
422	20241213	125900	66095643	970	970	970	970	1059
423	20241213	125800	65068413	970	970	970	970	441
424	20241213	125700	64640643	970	970	970	970	0
425	20241213	125600	64640643	970	970	970	970	0
426	20241213	125500	64640643	970	970	970	970	0
427	20241213	125400	64640643	970	970	970	970	0
428	20241213	125300	64640643	970	970	970	970	0
429	20241213	125200	64640643	970	970	970	970	0
430	20241213	125100	64640643	970	970	970	970	0
431	20241213	125000	64640643	970	970	970	970	0
432	20241213	124900	64640643	970	970	970	970	0
433	20241213	124800	64640643	970	970	970	970	0
434	20241213	124700	64640643	970	970	970	970	0
435	20241213	124600	64640643	970	970	970	970	0
436	20241213	124500	64640643	970	970	970	970	10
437	20241213	124400	64630943	963	963	963	963	0
438	20241213	124300	64630943	963	963	963	963	0
439	20241213	124200	64630943	963	963	963	963	0
440	20241213	124100	64630943	963	963	963	963	0
441	20241213	124000	64630943	963	963	963	963	1
442	20241213	123900	64629980	970	970	970	970	0
443	20241213	123800	64629980	970	970	970	970	0
444	20241213	123700	64629980	970	970	970	970	0
445	20241213	123600	64629980	970	970	970	970	0
446	20241213	123500	64629980	970	970	970	970	0
447	20241213	123400	64629980	970	970	970	970	0
448	20241213	123300	64629980	970	970	970	970	0
449	20241213	123200	64629980	970	970	970	970	9
450	20241213	123100	64621250	963	963	963	963	0
451	20241213	123000	64621250	963	963	963	963	0
452	20241213	122900	64621250	963	963	963	963	0
453	20241213	122800	64621250	963	963	963	963	0
454	20241213	122700	64621250	963	963	963	963	0
455	20241213	122600	64621250	963	963	963	963	0
456	20241213	122500	64621250	963	963	963	963	0
457	20241213	122400	64621250	963	963	963	963	0
458	20241213	122300	64621250	963	963	963	963	0
459	20241213	122200	64621250	963	963	963	963	0
460	20241213	122100	64621250	963	963	963	963	0
461	20241213	122000	64621250	963	963	963	963	0
462	20241213	121900	64621250	963	963	963	963	0
463	20241213	121800	64621250	963	963	963	963	1
464	20241213	121700	64620287	964	964	964	964	0
465	20241213	121600	64620287	964	965	965	964	2254
466	20241213	121500	62447381	965	965	965	965	0
467	20241213	121400	62447381	965	965	965	965	0
468	20241213	121300	62447381	965	965	965	965	0
469	20241213	121200	62447381	965	965	965	965	0
470	20241213	121100	62447381	965	965	965	965	0
471	20241213	121000	62447381	965	965	965	965	0
472	20241213	120900	62447381	965	965	965	965	0
473	20241213	120800	62447381	965	965	965	965	0
474	20241213	120700	62447381	965	965	965	965	0
475	20241213	120600	62447381	965	965	966	965	778
476	20241213	120500	61696311	973	973	973	973	0
477	20241213	120400	61696311	973	975	975	973	199
478	20241213	120300	61502362	975	975	975	975	0
479	20241213	120200	61502362	975	975	975	975	0
480	20241213	120100	61502362	975	975	975	975	0
481	20241213	120000	61502362	975	975	975	975	0
482	20241213	115900	61502362	975	975	975	975	0
483	20241213	115800	61502362	975	975	975	975	0
484	20241213	115700	61502362	975	972	975	972	1644
485	20241213	115600	59901376	965	965	965	965	0
486	20241213	115500	59901376	965	965	965	965	0
487	20241213	115400	59901376	965	965	965	965	0
488	20241213	115300	59901376	965	965	965	965	0
489	20241213	115200	59901376	965	965	965	965	0
490	20241213	115100	59901376	965	965	965	965	0
491	20241213	115000	59901376	965	965	965	965	0
492	20241213	114900	59901376	965	965	965	965	0
493	20241213	114800	59901376	965	965	965	965	0
494	20241213	114700	59901376	965	965	965	965	0
495	20241213	114600	59901376	965	965	965	965	0
496	20241213	114500	59901376	965	965	965	965	0
497	20241213	114400	59901376	965	965	965	965	0
498	20241213	114300	59901376	965	965	965	965	0
499	20241213	114200	59901376	965	965	965	965	0
500	20241213	114100	59901376	965	965	965	965	0
501	20241213	114000	59901376	965	965	965	965	0
502	20241213	113900	59901376	965	965	965	965	0
503	20241213	113800	59901376	965	965	965	965	0
504	20241213	113700	59901376	965	965	965	965	3
505	20241213	113600	59898481	973	973	973	973	0
506	20241213	113500	59898481	973	973	973	973	0
507	20241213	113400	59898481	973	973	973	973	0
508	20241213	113300	59898481	973	973	973	973	0
509	20241213	113200	59898481	973	973	973	973	0
510	20241213	113100	59898481	973	973	973	973	0
511	20241213	113000	59898481	973	973	973	973	0
512	20241213	112900	59898481	973	973	973	973	0
513	20241213	112800	59898481	973	973	973	973	0
514	20241213	112700	59898481	973	973	973	973	0
515	20241213	112600	59898481	973	973	973	973	0
516	20241213	112500	59898481	973	973	973	973	0
517	20241213	112400	59898481	973	973	973	973	0
518	20241213	112300	59898481	973	973	973	973	0
519	20241213	112200	59898481	973	973	973	973	0
520	20241213	112100	59898481	973	973	973	973	0
521	20241213	112000	59898481	973	973	973	973	0
522	20241213	111900	59898481	973	973	973	973	0
523	20241213	111800	59898481	973	973	973	973	0
524	20241213	111700	59898481	973	973	973	973	0
525	20241213	111600	59898481	973	973	973	973	0
526	20241213	111500	59898481	973	973	973	973	0
527	20241213	111400	59898481	973	973	973	973	0
528	20241213	111300	59898481	973	973	973	973	0
529	20241213	111200	59898481	973	973	973	973	0
530	20241213	111100	59898481	973	973	973	973	0
531	20241213	111000	59898481	973	973	973	973	97
532	20241213	110900	59804100	973	973	973	973	0
533	20241213	110800	59804100	973	973	973	973	0
534	20241213	110700	59804100	973	972	973	972	5
535	20241213	110600	59799236	972	972	972	972	1028
536	20241213	110500	58800020	971	971	971	971	0
537	20241213	110400	58800020	971	971	971	971	0
538	20241213	110300	58800020	971	968	971	968	3344
539	20241213	110200	55557190	968	966	968	966	827
540	20241213	110100	54756937	968	968	968	968	0
541	20241213	110000	54756937	968	968	968	968	0
542	20241213	105900	54756937	968	968	968	968	10
543	20241213	105800	54747257	960	960	960	960	0
544	20241213	105700	54747257	960	960	960	960	21
545	20241213	105600	54727097	960	960	960	960	0
546	20241213	105500	54727097	960	960	960	960	0
547	20241213	105400	54727097	960	960	960	960	0
548	20241213	105300	54727097	960	960	960	960	0
549	20241213	105200	54727097	960	960	960	960	0
550	20241213	105100	54727097	960	960	960	960	0
551	20241213	105000	54727097	960	960	960	960	0
552	20241213	104900	54727097	960	960	960	960	999
553	20241213	104800	53768057	968	968	968	968	0
554	20241213	104700	53768057	968	968	968	968	0
555	20241213	104600	53768057	968	967	968	967	800
556	20241213	104500	52993687	967	967	967	967	1000
557	20241213	104400	52026687	967	966	967	966	1500
558	20241213	104300	50576281	963	963	963	963	0
559	20241213	104200	50576281	963	963	963	963	0
560	20241213	104100	50576281	963	963	963	963	0
561	20241213	104000	50576281	963	963	963	963	0
562	20241213	103900	50576281	963	963	963	963	0
563	20241213	103800	50576281	963	966	966	963	51
564	20241213	103700	50527165	954	954	954	954	1000
565	20241213	103600	49573165	965	967	967	965	22
566	20241213	103500	49551927	967	967	967	967	0
567	20241213	103400	49551927	967	967	967	967	0
568	20241213	103300	49551927	967	967	967	967	0
569	20241213	103200	49551927	967	967	967	967	0
570	20241213	103100	49551927	967	967	967	967	0
571	20241213	103000	49551927	967	963	967	963	95
572	20241213	102900	49460402	963	963	963	963	0
573	20241213	102800	49460402	963	963	963	963	20
574	20241213	102700	49441142	965	965	965	965	187
575	20241213	102600	49260687	966	966	966	966	0
576	20241213	102500	49260687	966	966	966	966	38
577	20241213	102400	49223979	963	964	964	963	72
578	20241213	102300	49154631	964	964	964	964	0
579	20241213	102200	49154631	964	964	965	964	3303
580	20241213	102100	45970236	960	958	960	958	3709
581	20241213	102000	42414712	957	957	957	957	20
582	20241213	101900	42395572	946	946	946	946	20
583	20241213	101800	42376652	958	958	958	958	0
584	20241213	101700	42376652	958	958	958	958	0
585	20241213	101600	42376652	958	950	958	950	5720
586	20241213	101500	36898670	950	950	950	950	0
587	20241213	101400	36898670	950	950	950	950	2280
588	20241213	101300	34732670	950	950	950	950	1
589	20241213	101200	34731720	950	950	950	950	1
590	20241213	101100	34730770	950	950	950	950	0
591	20241213	101000	34730770	950	950	950	950	0
592	20241213	100900	34730770	950	950	950	950	0
593	20241213	100800	34730770	950	948	950	948	5
594	20241213	100700	34726022	950	950	950	950	0
595	20241213	100600	34726022	950	950	950	950	6
596	20241213	100500	34720322	947	947	947	947	0
597	20241213	100400	34720322	947	947	947	947	0
598	20241213	100300	34720322	947	947	947	947	50
599	20241213	100200	34672972	950	950	950	950	0
600	20241213	100100	34672972	950	950	950	950	0
601	20241213	100000	34672972	950	950	950	950	8001
602	20241213	095900	27072022	950	949	950	949	5001
603	20241213	095800	22321273	946	946	946	946	974
604	20241213	095700	21399869	946	946	946	946	5000
605	20241213	095600	16669869	945	943	946	943	2048
606	20241213	095500	14735102	943	943	943	943	0
607	20241213	095400	14735102	943	943	943	943	0
608	20241213	095300	14735102	943	943	943	943	0
609	20241213	095200	14735102	943	943	943	943	0
610	20241213	095100	14735102	943	943	943	943	1
611	20241213	095000	14734159	931	931	931	931	0
612	20241213	094900	14734159	931	931	931	931	0
613	20241213	094800	14734159	931	931	931	931	0
614	20241213	094700	14734159	931	931	931	931	0
615	20241213	094600	14734159	931	931	931	931	0
616	20241213	094500	14734159	931	931	931	931	0
617	20241213	094400	14734159	931	931	931	931	504
618	20241213	094300	14264935	930	930	930	930	1602
619	20241213	094200	12775075	920	920	920	920	0
620	20241213	094100	12775075	920	920	920	920	0
621	20241213	094000	12775075	920	920	920	920	0
622	20241213	093900	12775075	920	920	920	920	0
623	20241213	093800	12775075	920	920	920	920	0
624	20241213	093700	12775075	920	920	920	920	0
625	20241213	093600	12775075	920	920	920	920	0
626	20241213	093500	12775075	920	920	920	920	0
627	20241213	093400	12775075	920	920	920	920	0
628	20241213	093300	12775075	920	920	920	920	0
629	20241213	093200	12775075	920	920	920	920	0
630	20241213	093100	12775075	920	920	920	920	0
631	20241213	093000	12775075	920	920	920	920	0
632	20241213	092900	12775075	920	920	920	920	0
633	20241213	092800	12775075	920	920	920	920	0
634	20241213	092700	12775075	920	920	920	920	0
635	20241213	092600	12775075	920	920	920	920	0
636	20241213	092500	12775075	920	920	920	920	0
637	20241213	092400	12775075	920	930	930	920	673
638	20241213	092300	12151055	930	930	930	930	0
639	20241213	092200	12151055	930	923	930	922	377
640	20241213	092100	11803293	922	922	922	922	0
641	20241213	092000	11803293	922	922	922	922	0
642	20241213	091900	11803293	922	922	922	922	0
643	20241213	091800	11803293	922	925	925	922	11
644	20241213	091700	11793132	930	930	930	930	12
645	20241213	091600	11781972	930	930	930	930	0
646	20241213	091500	11781972	930	930	930	930	1
647	20241213	091400	11781042	930	930	930	930	1
648	20241213	091300	11780112	930	930	930	930	0
649	20241213	091200	11780112	930	930	930	930	0
650	20241213	091100	11780112	930	930	930	930	0
651	20241213	091000	11780112	930	930	930	930	0
652	20241213	090900	11780112	930	930	930	930	9
653	20241213	090800	11771742	923	923	923	923	0
654	20241213	090700	11771742	923	923	923	923	0
655	20241213	090600	11771742	923	923	923	923	0
656	20241213	090500	11771742	923	923	923	923	0
657	20241213	090400	11771742	923	923	923	923	0
658	20241213	090300	11771742	923	923	923	923	136
659	20241213	090200	11646214	931	932	932	931	7463
660	20241213	090100	4696439	932	932	932	932	0
661	20241213	090000	4696439	932	931	933	931	5043