KissMeData/070590/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195000	53696478	976	976	976	976	610
3	20241216	194900	53696478	976	976	976	976	0
4	20241216	194800	53696478	976	976	976	976	0
5	20241216	194700	53696478	976	976	976	976	0
6	20241216	194600	53696478	976	976	976	976	0
7	20241216	194500	53696478	976	976	976	976	0
8	20241216	194400	53696478	976	976	976	976	0
9	20241216	194300	53696478	976	976	976	976	0
10	20241216	194200	53696478	976	976	976	976	0
11	20241216	194100	53696478	976	976	976	976	0
12	20241216	194000	53696478	976	976	976	976	0
13	20241216	193900	53696478	976	976	976	976	0
14	20241216	193800	53696478	976	976	976	976	0
15	20241216	193700	53696478	976	976	976	976	0
16	20241216	193600	53696478	976	976	976	976	0
17	20241216	193500	53696478	976	976	976	976	0
18	20241216	193400	53696478	976	976	976	976	0
19	20241216	193300	53696478	976	976	976	976	0
20	20241216	193200	53696478	976	976	976	976	0
21	20241216	193100	53696478	976	976	976	976	0
22	20241216	193000	53696478	976	976	976	976	0
23	20241216	192900	53696478	976	976	976	976	0
24	20241216	192800	53696478	976	976	976	976	0
25	20241216	192700	53696478	976	976	976	976	0
26	20241216	192600	53696478	976	976	976	976	0
27	20241216	192500	53696478	976	976	976	976	0
28	20241216	192400	53696478	976	976	976	976	0
29	20241216	192300	53696478	976	976	976	976	0
30	20241216	192200	53696478	976	976	976	976	0
31	20241216	192100	53696478	976	976	976	976	0
32	20241216	192000	53696478	976	976	976	976	610
33	20241216	191900	53696478	976	976	976	976	0
34	20241216	191800	53696478	976	976	976	976	0
35	20241216	191700	53696478	976	976	976	976	0
36	20241216	191600	53696478	976	976	976	976	0
37	20241216	191500	53696478	976	976	976	976	0
38	20241216	191400	53696478	976	976	976	976	0
39	20241216	191300	53696478	976	976	976	976	0
40	20241216	191200	53696478	976	976	976	976	0
41	20241216	191100	53696478	976	976	976	976	0
42	20241216	191000	53696478	976	976	976	976	0
43	20241216	190900	53696478	976	976	976	976	0
44	20241216	190800	53696478	976	976	976	976	0
45	20241216	190700	53696478	976	976	976	976	0
46	20241216	190600	53696478	976	976	976	976	0
47	20241216	190500	53696478	976	976	976	976	0
48	20241216	190400	53696478	976	976	976	976	0
49	20241216	190300	53696478	976	976	976	976	0
50	20241216	190200	53696478	976	976	976	976	0
51	20241216	190100	53696478	976	976	976	976	0
52	20241216	190000	53696478	976	976	976	976	0
53	20241216	185900	53696478	976	976	976	976	0
54	20241216	185800	53696478	976	976	976	976	0
55	20241216	185700	53696478	976	976	976	976	0
56	20241216	185600	53696478	976	976	976	976	0
57	20241216	185500	53696478	976	976	976	976	0
58	20241216	185400	53696478	976	976	976	976	0
59	20241216	185300	53696478	976	976	976	976	0
60	20241216	185200	53696478	976	976	976	976	0
61	20241216	185100	53696478	976	976	976	976	0
62	20241216	185000	53696478	976	976	976	976	610
63	20241216	184900	53696478	976	976	976	976	0
64	20241216	184800	53696478	976	976	976	976	0
65	20241216	184700	53696478	976	976	976	976	0
66	20241216	184600	53696478	976	976	976	976	0
67	20241216	184500	53696478	976	976	976	976	0
68	20241216	184400	53696478	976	976	976	976	0
69	20241216	184300	53696478	976	976	976	976	0
70	20241216	184200	53696478	976	976	976	976	0
71	20241216	184100	53696478	976	976	976	976	0
72	20241216	184000	53696478	976	976	976	976	0
73	20241216	183900	53696478	976	976	976	976	0
74	20241216	183800	53696478	976	976	976	976	0
75	20241216	183700	53696478	976	976	976	976	0
76	20241216	183600	53696478	976	976	976	976	0
77	20241216	183500	53696478	976	976	976	976	0
78	20241216	183400	53696478	976	976	976	976	0
79	20241216	183300	53696478	976	976	976	976	0
80	20241216	183200	53696478	976	976	976	976	0
81	20241216	183100	53696478	976	976	976	976	0
82	20241216	183000	53696478	976	976	976	976	0
83	20241216	182900	53696478	976	976	976	976	0
84	20241216	182800	53696478	976	976	976	976	0
85	20241216	182700	53696478	976	976	976	976	0
86	20241216	182600	53696478	976	976	976	976	0
87	20241216	182500	53696478	976	976	976	976	0
88	20241216	182400	53696478	976	976	976	976	0
89	20241216	182300	53696478	976	976	976	976	0
90	20241216	182200	53696478	976	976	976	976	0
91	20241216	182100	53696478	976	976	976	976	0
92	20241216	182000	53696478	976	976	976	976	610
93	20241216	181900	53696478	976	976	976	976	0
94	20241216	181800	53696478	976	976	976	976	0
95	20241216	181700	53696478	976	976	976	976	0
96	20241216	181600	53696478	976	976	976	976	0
97	20241216	181500	53696478	976	976	976	976	0
98	20241216	181400	53696478	976	976	976	976	0
99	20241216	181300	53696478	976	976	976	976	0
100	20241216	181200	53696478	976	976	976	976	0
101	20241216	181100	53696478	976	976	976	976	0
102	20241216	181000	53696478	976	976	976	976	0
103	20241216	180900	53696478	976	976	976	976	0
104	20241216	180800	53696478	976	976	976	976	0
105	20241216	180700	53696478	976	976	976	976	0
106	20241216	180600	53696478	976	976	976	976	0
107	20241216	180500	53696478	976	976	976	976	0
108	20241216	180400	53696478	976	976	976	976	0
109	20241216	180300	53696478	976	976	976	976	0
110	20241216	180200	53696478	976	976	976	976	0
111	20241216	180100	53696478	976	976	976	976	0
112	20241216	180000	53696478	976	976	976	976	0
113	20241216	175900	53696478	976	976	976	976	0
114	20241216	175800	53696478	976	976	976	976	0
115	20241216	175700	53696478	976	976	976	976	0
116	20241216	175600	53696478	976	976	976	976	0
117	20241216	175500	53696478	976	976	976	976	0
118	20241216	175400	53696478	976	976	976	976	0
119	20241216	175300	53696478	976	976	976	976	0
120	20241216	175200	53696478	976	976	976	976	0
121	20241216	175100	53696478	976	976	976	976	0
122	20241216	175000	53696478	976	976	976	976	610
123	20241216	174900	53696478	976	976	976	976	0
124	20241216	174800	53696478	976	976	976	976	0
125	20241216	174700	53696478	976	976	976	976	0
126	20241216	174600	53696478	976	976	976	976	0
127	20241216	174500	53696478	976	976	976	976	0
128	20241216	174400	53696478	976	976	976	976	0
129	20241216	174300	53696478	976	976	976	976	0
130	20241216	174200	53696478	976	976	976	976	0
131	20241216	174100	53696478	976	976	976	976	0
132	20241216	174000	53696478	976	976	976	976	0
133	20241216	173900	53696478	976	976	976	976	0
134	20241216	173800	53696478	976	976	976	976	0
135	20241216	173700	53696478	976	976	976	976	0
136	20241216	173600	53696478	976	976	976	976	0
137	20241216	173500	53696478	976	976	976	976	0
138	20241216	173400	53696478	976	976	976	976	0
139	20241216	173300	53696478	976	976	976	976	0
140	20241216	173200	53696478	976	976	976	976	0
141	20241216	173100	53696478	976	976	976	976	0
142	20241216	173000	53696478	976	976	976	976	0
143	20241216	172900	53696478	976	976	976	976	0
144	20241216	172800	53696478	976	976	976	976	0
145	20241216	172700	53696478	976	976	976	976	0
146	20241216	172600	53696478	976	976	976	976	0
147	20241216	172500	53696478	976	976	976	976	0
148	20241216	172400	53696478	976	976	976	976	0
149	20241216	172300	53696478	976	976	976	976	0
150	20241216	172200	53696478	976	976	976	976	0
151	20241216	172100	53696478	976	976	976	976	0
152	20241216	172000	53696478	976	976	976	976	610
153	20241216	171900	53696478	976	976	976	976	0
154	20241216	171800	53696478	976	976	976	976	0
155	20241216	171700	53696478	976	976	976	976	0
156	20241216	171600	53696478	976	976	976	976	0
157	20241216	171500	53696478	976	976	976	976	0
158	20241216	171400	53696478	976	976	976	976	0
159	20241216	171300	53696478	976	976	976	976	0
160	20241216	171200	53696478	976	976	976	976	0
161	20241216	171100	53696478	976	976	976	976	0
162	20241216	171000	53696478	976	976	976	976	0
163	20241216	170900	53696478	976	976	976	976	0
164	20241216	170800	53696478	976	976	976	976	0
165	20241216	170700	53696478	976	976	976	976	0
166	20241216	170600	53696478	976	976	976	976	0
167	20241216	170500	53696478	976	976	976	976	0
168	20241216	170400	53696478	976	976	976	976	0
169	20241216	170300	53696478	976	976	976	976	0
170	20241216	170200	53696478	976	976	976	976	0
171	20241216	170100	53696478	976	976	976	976	0
172	20241216	170000	53696478	976	976	976	976	0
173	20241216	165900	53696478	976	976	976	976	0
174	20241216	165800	53696478	976	976	976	976	0
175	20241216	165700	53696478	976	976	976	976	0
176	20241216	165600	53696478	976	976	976	976	0
177	20241216	165500	53696478	976	976	976	976	0
178	20241216	165400	53696478	976	976	976	976	0
179	20241216	165300	53696478	976	976	976	976	0
180	20241216	165200	53696478	976	976	976	976	0
181	20241216	165100	53696478	976	976	976	976	0
182	20241216	165000	53696478	976	976	976	976	610
183	20241216	164900	53696478	976	976	976	976	0
184	20241216	164800	53696478	976	976	976	976	0
185	20241216	164700	53696478	976	976	976	976	0
186	20241216	164600	53696478	976	976	976	976	0
187	20241216	164500	53696478	976	976	976	976	0
188	20241216	164400	53696478	976	976	976	976	0
189	20241216	164300	53696478	976	976	976	976	0
190	20241216	164200	53696478	976	976	976	976	0
191	20241216	164100	53696478	976	976	976	976	0
192	20241216	164000	53696478	976	976	976	976	0
193	20241216	163900	53696478	976	976	976	976	0
194	20241216	163800	53696478	976	976	976	976	0
195	20241216	163700	53696478	976	976	976	976	0
196	20241216	163600	53696478	976	976	976	976	0
197	20241216	163500	53696478	976	976	976	976	0
198	20241216	163400	53696478	976	976	976	976	0
199	20241216	163300	53696478	976	976	976	976	0
200	20241216	163200	53696478	976	976	976	976	0
201	20241216	163100	53696478	976	976	976	976	0
202	20241216	163000	53696478	976	976	976	976	0
203	20241216	162900	53696478	976	976	976	976	0
204	20241216	162800	53696478	976	976	976	976	0
205	20241216	162700	53696478	976	976	976	976	0
206	20241216	162600	53696478	976	976	976	976	0
207	20241216	162500	53696478	976	976	976	976	0
208	20241216	162400	53696478	976	976	976	976	0
209	20241216	162300	53696478	976	976	976	976	0
210	20241216	162200	53696478	976	976	976	976	0
211	20241216	162100	53696478	976	976	976	976	0
212	20241216	162000	53696478	976	976	976	976	610
213	20241216	161900	53696478	976	976	976	976	0
214	20241216	161800	53696478	976	976	976	976	0
215	20241216	161700	53696478	976	976	976	976	0
216	20241216	161600	53696478	976	976	976	976	0
217	20241216	161500	53696478	976	976	976	976	0
218	20241216	161400	53696478	976	976	976	976	0
219	20241216	161300	53696478	976	976	976	976	0
220	20241216	161200	53696478	976	976	976	976	0
221	20241216	161100	53696478	976	976	976	976	0
222	20241216	161000	53696478	976	976	976	976	0
223	20241216	160900	53696478	976	976	976	976	0
224	20241216	160800	53696478	976	976	976	976	0
225	20241216	160700	53696478	976	976	976	976	0
226	20241216	160600	53696478	976	976	976	976	0
227	20241216	160500	53696478	976	976	976	976	0
228	20241216	160400	53696478	976	976	976	976	0
229	20241216	160300	53696478	976	976	976	976	0
230	20241216	160200	53696478	976	976	976	976	0
231	20241216	160100	53696478	976	976	976	976	0
232	20241216	160000	53696478	976	976	976	976	0
233	20241216	155900	53696478	976	976	976	976	0
234	20241216	155800	53696478	976	976	976	976	0
235	20241216	155700	53696478	976	976	976	976	0
236	20241216	155600	53696478	976	976	976	976	0
237	20241216	155500	53696478	976	976	976	976	0
238	20241216	155400	53696478	976	976	976	976	0
239	20241216	155300	53696478	976	976	976	976	0
240	20241216	155200	53696478	976	976	976	976	0
241	20241216	155100	53696478	976	976	976	976	0
242	20241216	155000	53696478	976	976	976	976	610
243	20241216	154900	53696478	976	976	976	976	0
244	20241216	154800	53696478	976	976	976	976	0
245	20241216	154700	53696478	976	976	976	976	0
246	20241216	154600	53696478	976	976	976	976	0
247	20241216	154500	53696478	976	976	976	976	0
248	20241216	154400	53696478	976	976	976	976	0
249	20241216	154300	53696478	976	976	976	976	0
250	20241216	154200	53696478	976	976	976	976	0
251	20241216	154100	53696478	976	976	976	976	0
252	20241216	154000	53696478	976	976	976	976	0
253	20241216	153900	53696478	976	976	976	976	0
254	20241216	153800	53696478	976	976	976	976	0
255	20241216	153700	53696478	976	976	976	976	0
256	20241216	153600	53696478	976	976	976	976	0
257	20241216	153500	53696478	976	976	976	976	0
258	20241216	153400	53696478	976	976	976	976	0
259	20241216	153300	53696478	976	976	976	976	0
260	20241216	153200	53696478	976	976	976	976	0
261	20241216	153100	53696478	976	976	976	976	0
262	20241216	153000	53696478	976	976	976	976	610
263	20241216	152900	53101118	991	991	991	991	0
264	20241216	152800	53101118	991	991	991	991	0
265	20241216	152700	53101118	991	991	991	991	0
266	20241216	152600	53101118	991	991	991	991	0
267	20241216	152500	53101118	991	991	991	991	0
268	20241216	152400	53101118	991	991	991	991	0
269	20241216	152300	53101118	991	991	991	991	0
270	20241216	152200	53101118	991	991	991	991	0
271	20241216	152100	53101118	991	991	991	991	0
272	20241216	152000	53101118	991	991	991	991	0
273	20241216	151900	53101118	991	991	991	991	15
274	20241216	151800	53086253	991	991	991	991	83
275	20241216	151700	53004000	994	994	994	994	0
276	20241216	151600	53004000	994	994	994	994	0
277	20241216	151500	53004000	994	983	994	983	1000
278	20241216	151400	52019959	983	983	983	983	0
279	20241216	151300	52019959	983	983	983	983	0
280	20241216	151200	52019959	983	976	983	976	225
281	20241216	151100	51800219	975	975	975	975	0
282	20241216	151000	51800219	975	975	975	975	0
283	20241216	150900	51800219	975	975	975	975	0
284	20241216	150800	51800219	975	975	975	975	0
285	20241216	150700	51800219	975	975	975	975	0
286	20241216	150600	51800219	975	975	975	975	0
287	20241216	150500	51800219	975	975	975	975	0
288	20241216	150400	51800219	975	975	975	975	0
289	20241216	150300	51800219	975	975	975	975	0
290	20241216	150200	51800219	975	975	975	975	0
291	20241216	150100	51800219	975	975	975	975	0
292	20241216	150000	51800219	975	975	975	975	0
293	20241216	145900	51800219	975	975	975	975	0
294	20241216	145800	51800219	975	975	975	975	0
295	20241216	145700	51800219	975	975	975	975	0
296	20241216	145600	51800219	975	975	975	975	0
297	20241216	145500	51800219	975	975	975	975	0
298	20241216	145400	51800219	975	975	975	975	0
299	20241216	145300	51800219	975	975	975	975	0
300	20241216	145200	51800219	975	975	975	975	0
301	20241216	145100	51800219	975	975	975	975	0
302	20241216	145000	51800219	975	975	975	975	0
303	20241216	144900	51800219	975	975	975	975	0
304	20241216	144800	51800219	975	975	975	975	0
305	20241216	144700	51800219	975	975	975	975	0
306	20241216	144600	51800219	975	975	975	975	0
307	20241216	144500	51800219	975	975	975	975	0
308	20241216	144400	51800219	975	975	975	975	0
309	20241216	144300	51800219	975	975	975	975	0
310	20241216	144200	51800219	975	975	975	975	0
311	20241216	144100	51800219	975	975	975	975	0
312	20241216	144000	51800219	975	975	975	975	0
313	20241216	143900	51800219	975	975	975	975	0
314	20241216	143800	51800219	975	975	975	975	0
315	20241216	143700	51800219	975	975	975	975	0
316	20241216	143600	51800219	975	975	975	975	0
317	20241216	143500	51800219	975	975	975	975	0
318	20241216	143400	51800219	975	975	975	975	0
319	20241216	143300	51800219	975	975	975	975	0
320	20241216	143200	51800219	975	975	975	975	0
321	20241216	143100	51800219	975	975	975	975	0
322	20241216	143000	51800219	975	975	975	975	0
323	20241216	142900	51800219	975	975	975	975	0
324	20241216	142800	51800219	975	975	975	975	0
325	20241216	142700	51800219	975	975	975	975	0
326	20241216	142600	51800219	975	975	975	975	0
327	20241216	142500	51800219	975	975	975	975	0
328	20241216	142400	51800219	975	975	975	975	0
329	20241216	142300	51800219	975	975	975	975	0
330	20241216	142200	51800219	975	975	975	975	0
331	20241216	142100	51800219	975	975	975	975	0
332	20241216	142000	51800219	975	975	975	975	0
333	20241216	141900	51800219	975	975	975	975	0
334	20241216	141800	51800219	975	975	975	975	0
335	20241216	141700	51800219	975	975	975	975	0
336	20241216	141600	51800219	975	975	975	975	0
337	20241216	141500	51800219	975	975	975	975	0
338	20241216	141400	51800219	975	975	975	975	0
339	20241216	141300	51800219	975	975	975	975	0
340	20241216	141200	51800219	975	975	975	975	0
341	20241216	141100	51800219	975	975	975	975	0
342	20241216	141000	51800219	975	975	975	975	0
343	20241216	140900	51800219	975	975	975	975	0
344	20241216	140800	51800219	975	975	975	975	0
345	20241216	140700	51800219	975	975	975	975	0
346	20241216	140600	51800219	975	975	975	975	0
347	20241216	140500	51800219	975	975	975	975	0
348	20241216	140400	51800219	975	975	975	975	0
349	20241216	140300	51800219	975	975	975	975	0
350	20241216	140200	51800219	975	975	975	975	0
351	20241216	140100	51800219	975	975	975	975	0
352	20241216	140000	51800219	975	975	975	975	0
353	20241216	135900	51800219	975	975	975	975	0
354	20241216	135800	51800219	975	975	975	975	1
355	20241216	135700	51799244	975	975	975	975	0
356	20241216	135600	51799244	975	975	975	975	585
357	20241216	135500	51228869	975	975	975	975	0
358	20241216	135400	51228869	975	975	975	975	0
359	20241216	135300	51228869	975	975	975	975	0
360	20241216	135200	51228869	975	975	975	975	0
361	20241216	135100	51228869	975	975	975	975	0
362	20241216	135000	51228869	975	976	976	975	3400
363	20241216	134900	47912869	975	975	975	975	0
364	20241216	134800	47912869	975	975	975	975	0
365	20241216	134700	47912869	975	975	975	975	0
366	20241216	134600	47912869	975	975	975	975	0
367	20241216	134500	47912869	975	975	975	975	0
368	20241216	134400	47912869	975	975	975	975	0
369	20241216	134300	47912869	975	975	975	975	0
370	20241216	134200	47912869	975	975	975	975	0
371	20241216	134100	47912869	975	975	975	975	0
372	20241216	134000	47912869	975	975	975	975	0
373	20241216	133900	47912869	975	979	979	975	3000
374	20241216	133800	44982342	979	979	979	979	0
375	20241216	133700	44982342	979	979	979	979	0
376	20241216	133600	44982342	979	979	979	979	0
377	20241216	133500	44982342	979	979	979	979	0
378	20241216	133400	44982342	979	979	979	979	0
379	20241216	133300	44982342	979	979	979	979	0
380	20241216	133200	44982342	979	979	979	979	0
381	20241216	133100	44982342	979	979	979	979	9
382	20241216	133000	44973531	979	979	979	979	0
383	20241216	132900	44973531	979	979	979	979	0
384	20241216	132800	44973531	979	979	979	979	0
385	20241216	132700	44973531	979	979	979	979	0
386	20241216	132600	44973531	979	979	979	979	0
387	20241216	132500	44973531	979	979	979	979	0
388	20241216	132400	44973531	979	979	979	979	0
389	20241216	132300	44973531	979	979	979	979	0
390	20241216	132200	44973531	979	979	979	979	0
391	20241216	132100	44973531	979	979	979	979	1
392	20241216	132000	44972552	987	987	987	987	0
393	20241216	131900	44972552	987	987	987	987	0
394	20241216	131800	44972552	987	987	987	987	0
395	20241216	131700	44972552	987	987	987	987	0
396	20241216	131600	44972552	987	987	987	987	0
397	20241216	131500	44972552	987	987	987	987	0
398	20241216	131400	44972552	987	987	987	987	0
399	20241216	131300	44972552	987	987	987	987	0
400	20241216	131200	44972552	987	987	987	987	0
401	20241216	131100	44972552	987	987	987	987	0
402	20241216	131000	44972552	987	987	987	987	0
403	20241216	130900	44972552	987	987	987	987	0
404	20241216	130800	44972552	987	987	987	987	0
405	20241216	130700	44972552	987	987	987	987	0
406	20241216	130600	44972552	987	987	987	987	0
407	20241216	130500	44972552	987	987	987	987	0
408	20241216	130400	44972552	987	987	987	987	10
409	20241216	130300	44962682	980	981	981	980	1630
410	20241216	130200	43365152	985	985	985	985	0
411	20241216	130100	43365152	985	985	985	985	0
412	20241216	130000	43365152	985	985	985	985	700
413	20241216	125900	42675652	987	987	987	987	0
414	20241216	125800	42675652	987	987	987	987	0
415	20241216	125700	42675652	987	987	987	987	0
416	20241216	125600	42675652	987	987	987	987	0
417	20241216	125500	42675652	987	987	987	987	0
418	20241216	125400	42675652	987	987	987	987	0
419	20241216	125300	42675652	987	987	987	987	0
420	20241216	125200	42675652	987	987	987	987	0
421	20241216	125100	42675652	987	987	987	987	0
422	20241216	125000	42675652	987	987	987	987	0
423	20241216	124900	42675652	987	987	987	987	0
424	20241216	124800	42675652	987	987	987	987	0
425	20241216	124700	42675652	987	987	987	987	0
426	20241216	124600	42675652	987	987	987	987	0
427	20241216	124500	42675652	987	987	987	987	0
428	20241216	124400	42675652	987	987	987	987	200
429	20241216	124300	42478252	987	987	987	987	0
430	20241216	124200	42478252	987	987	987	987	0
431	20241216	124100	42478252	987	987	987	987	0
432	20241216	124000	42478252	987	987	987	987	84
433	20241216	123900	42395344	987	987	987	987	165
434	20241216	123800	42232489	987	987	987	987	0
435	20241216	123700	42232489	987	987	987	987	0
436	20241216	123600	42232489	987	987	987	987	0
437	20241216	123500	42232489	987	987	987	987	0
438	20241216	123400	42232489	987	987	987	987	0
439	20241216	123300	42232489	987	987	987	987	0
440	20241216	123200	42232489	987	987	987	987	0
441	20241216	123100	42232489	987	987	987	987	0
442	20241216	123000	42232489	987	987	987	987	0
443	20241216	122900	42232489	987	987	987	987	0
444	20241216	122800	42232489	987	987	987	987	0
445	20241216	122700	42232489	987	987	987	987	0
446	20241216	122600	42232489	987	987	987	987	0
447	20241216	122500	42232489	987	987	987	987	0
448	20241216	122400	42232489	987	987	987	987	0
449	20241216	122300	42232489	987	987	987	987	0
450	20241216	122200	42232489	987	987	987	987	0
451	20241216	122100	42232489	987	987	987	987	70
452	20241216	122000	42163399	987	987	987	987	0
453	20241216	121900	42163399	987	987	987	987	334
454	20241216	121800	41833741	987	987	987	987	0
455	20241216	121700	41833741	987	987	987	987	0
456	20241216	121600	41833741	987	979	987	979	54
457	20241216	121500	41780843	976	976	976	976	0
458	20241216	121400	41780843	976	976	976	976	0
459	20241216	121300	41780843	976	976	976	976	0
460	20241216	121200	41780843	976	976	976	976	0
461	20241216	121100	41780843	976	976	976	976	0
462	20241216	121000	41780843	976	976	976	976	0
463	20241216	120900	41780843	976	976	976	976	0
464	20241216	120800	41780843	976	976	976	976	0
465	20241216	120700	41780843	976	976	976	976	0
466	20241216	120600	41780843	976	976	976	976	0
467	20241216	120500	41780843	976	976	976	976	0
468	20241216	120400	41780843	976	976	976	976	0
469	20241216	120300	41780843	976	976	976	976	0
470	20241216	120200	41780843	976	976	976	976	0
471	20241216	120100	41780843	976	976	976	976	0
472	20241216	120000	41780843	976	976	976	976	0
473	20241216	115900	41780843	976	976	976	976	0
474	20241216	115800	41780843	976	976	976	976	0
475	20241216	115700	41780843	976	976	976	976	0
476	20241216	115600	41780843	976	976	976	976	0
477	20241216	115500	41780843	976	976	976	976	0
478	20241216	115400	41780843	976	976	976	976	0
479	20241216	115300	41780843	976	976	976	976	0
480	20241216	115200	41780843	976	976	976	976	0
481	20241216	115100	41780843	976	976	976	976	0
482	20241216	115000	41780843	976	976	976	976	0
483	20241216	114900	41780843	976	976	976	976	0
484	20241216	114800	41780843	976	976	976	976	0
485	20241216	114700	41780843	976	976	976	976	0
486	20241216	114600	41780843	976	976	976	976	0
487	20241216	114500	41780843	976	976	976	976	0
488	20241216	114400	41780843	976	976	976	976	0
489	20241216	114300	41780843	976	976	976	976	0
490	20241216	114200	41780843	976	976	976	976	0
491	20241216	114100	41780843	976	976	976	976	5
492	20241216	114000	41775963	976	976	976	976	0
493	20241216	113900	41775963	976	976	976	976	0
494	20241216	113800	41775963	976	976	976	976	0
495	20241216	113700	41775963	976	976	976	976	0
496	20241216	113600	41775963	976	976	976	976	0
497	20241216	113500	41775963	976	976	976	976	0
498	20241216	113400	41775963	976	976	976	976	0
499	20241216	113300	41775963	976	976	976	976	0
500	20241216	113200	41775963	976	976	976	976	0
501	20241216	113100	41775963	976	976	976	976	0
502	20241216	113000	41775963	976	976	976	976	0
503	20241216	112900	41775963	976	976	976	976	0
504	20241216	112800	41775963	976	976	976	976	0
505	20241216	112700	41775963	976	976	976	976	0
506	20241216	112600	41775963	976	976	976	976	0
507	20241216	112500	41775963	976	976	976	976	0
508	20241216	112400	41775963	976	976	976	976	0
509	20241216	112300	41775963	976	976	976	976	0
510	20241216	112200	41775963	976	976	976	976	70
511	20241216	112100	41707643	987	987	987	987	0
512	20241216	112000	41707643	987	987	987	987	0
513	20241216	111900	41707643	987	987	987	987	0
514	20241216	111800	41707643	987	987	987	987	0
515	20241216	111700	41707643	987	987	987	987	0
516	20241216	111600	41707643	987	987	987	987	0
517	20241216	111500	41707643	987	987	987	987	0
518	20241216	111400	41707643	987	987	987	987	0
519	20241216	111300	41707643	987	987	987	987	0
520	20241216	111200	41707643	987	987	987	987	0
521	20241216	111100	41707643	987	987	987	987	0
522	20241216	111000	41707643	987	987	987	987	0
523	20241216	110900	41707643	987	987	987	987	0
524	20241216	110800	41707643	987	987	987	987	0
525	20241216	110700	41707643	987	987	987	987	0
526	20241216	110600	41707643	987	987	987	987	0
527	20241216	110500	41707643	987	987	987	987	0
528	20241216	110400	41707643	987	987	987	987	0
529	20241216	110300	41707643	987	987	987	987	0
530	20241216	110200	41707643	987	987	987	987	0
531	20241216	110100	41707643	987	987	987	987	0
532	20241216	110000	41707643	987	987	987	987	15
533	20241216	105900	41692838	987	987	987	987	0
534	20241216	105800	41692838	987	987	987	987	0
535	20241216	105700	41692838	987	987	987	987	0
536	20241216	105600	41692838	987	987	987	987	0
537	20241216	105500	41692838	987	987	987	987	0
538	20241216	105400	41692838	987	987	987	987	0
539	20241216	105300	41692838	987	987	987	987	0
540	20241216	105200	41692838	987	987	987	987	0
541	20241216	105100	41692838	987	987	987	987	0
542	20241216	105000	41692838	987	987	987	987	0
543	20241216	104900	41692838	987	987	987	987	0
544	20241216	104800	41692838	987	987	987	987	0
545	20241216	104700	41692838	987	987	987	987	0
546	20241216	104600	41692838	987	987	987	987	0
547	20241216	104500	41692838	987	987	987	987	304
548	20241216	104400	41392790	987	987	987	987	0
549	20241216	104300	41392790	987	987	987	987	0
550	20241216	104200	41392790	987	987	987	987	0
551	20241216	104100	41392790	987	987	987	987	0
552	20241216	104000	41392790	987	987	987	987	0
553	20241216	103900	41392790	987	987	987	987	300
554	20241216	103800	41096690	982	982	982	982	0
555	20241216	103700	41096690	982	982	982	982	185
556	20241216	103600	40915020	982	982	982	982	0
557	20241216	103500	40915020	982	982	982	982	0
558	20241216	103400	40915020	982	982	982	982	0
559	20241216	103300	40915020	982	982	982	982	19
560	20241216	103200	40896362	975	975	975	975	5
561	20241216	103100	40891487	975	977	977	975	3010
562	20241216	103000	37955941	975	975	975	975	0
563	20241216	102900	37955941	975	975	975	975	0
564	20241216	102800	37955941	975	975	975	975	0
565	20241216	102700	37955941	975	975	975	975	0
566	20241216	102600	37955941	975	975	975	975	0
567	20241216	102500	37955941	975	975	975	975	0
568	20241216	102400	37955941	975	975	975	975	0
569	20241216	102300	37955941	975	975	975	975	0
570	20241216	102200	37955941	975	975	975	975	0
571	20241216	102100	37955941	975	975	975	975	0
572	20241216	102000	37955941	975	975	975	975	0
573	20241216	101900	37955941	975	975	975	975	0
574	20241216	101800	37955941	975	975	975	975	0
575	20241216	101700	37955941	975	975	975	975	0
576	20241216	101600	37955941	975	975	975	975	0
577	20241216	101500	37955941	975	975	975	975	0
578	20241216	101400	37955941	975	975	975	975	0
579	20241216	101300	37955941	975	975	975	975	0
580	20241216	101200	37955941	975	975	975	975	0
581	20241216	101100	37955941	975	978	978	975	1921
582	20241216	101000	36081408	989	989	989	989	0
583	20241216	100900	36081408	989	989	989	989	0
584	20241216	100800	36081408	989	989	989	989	0
585	20241216	100700	36081408	989	989	989	989	0
586	20241216	100600	36081408	989	989	989	989	1
587	20241216	100500	36080419	989	989	989	989	0
588	20241216	100400	36080419	989	990	990	989	4
589	20241216	100300	36076462	990	990	990	990	0
590	20241216	100200	36076462	990	990	990	990	0
591	20241216	100100	36076462	990	990	990	990	211
592	20241216	100000	35867572	990	990	990	990	0
593	20241216	095900	35867572	990	990	990	990	0
594	20241216	095800	35867572	990	990	990	990	0
595	20241216	095700	35867572	990	990	990	990	190
596	20241216	095600	35679472	990	990	990	990	0
597	20241216	095500	35679472	990	990	990	990	0
598	20241216	095400	35679472	990	990	990	990	0
599	20241216	095300	35679472	990	990	990	990	0
600	20241216	095200	35679472	990	990	990	990	10
601	20241216	095100	35669572	989	989	989	989	4
602	20241216	095000	35665616	981	981	981	981	53
603	20241216	094900	35613623	974	974	974	974	0
604	20241216	094800	35613623	974	974	974	974	0
605	20241216	094700	35613623	974	975	975	974	1475
606	20241216	094600	34176764	972	992	992	972	16000
607	20241216	094500	18367331	993	993	993	993	0
608	20241216	094400	18367331	993	993	993	993	0
609	20241216	094300	18367331	993	993	993	993	305
610	20241216	094200	18064466	993	993	993	993	0
611	20241216	094100	18064466	993	993	993	993	940
612	20241216	094000	17131046	993	993	993	993	5
613	20241216	093900	17126081	994	994	994	994	142
614	20241216	093800	16984933	994	994	994	994	1191
615	20241216	093700	15801079	994	994	994	994	0
616	20241216	093600	15801079	994	994	994	994	0
617	20241216	093500	15801079	994	994	994	994	491
618	20241216	093400	15313025	994	994	994	994	0
619	20241216	093300	15313025	994	994	994	994	0
620	20241216	093200	15313025	994	994	994	994	278
621	20241216	093100	15036693	994	994	994	994	0
622	20241216	093000	15036693	994	994	994	994	0
623	20241216	092900	15036693	994	994	994	994	0
624	20241216	092800	15036693	994	994	994	994	0
625	20241216	092700	15036693	994	994	994	994	0
626	20241216	092600	15036693	994	994	994	994	436
627	20241216	092500	14603309	994	994	994	993	1495
628	20241216	092400	13117288	994	994	994	994	0
629	20241216	092300	13117288	994	994	994	994	0
630	20241216	092200	13117288	994	994	994	994	0
631	20241216	092100	13117288	994	994	1006	994	13
632	20241216	092000	13104354	995	995	995	995	0
633	20241216	091900	13104354	995	995	995	995	2
634	20241216	091800	13102364	995	995	995	995	2
635	20241216	091700	13100374	993	993	993	993	0
636	20241216	091600	13100374	993	993	993	993	0
637	20241216	091500	13100374	993	993	993	993	1
638	20241216	091400	13099381	993	993	993	993	0
639	20241216	091300	13099381	993	993	993	993	0
640	20241216	091200	13099381	993	993	993	993	10
641	20241216	091100	13089451	993	993	993	993	0
642	20241216	091000	13089451	993	993	993	993	0
643	20241216	090900	13089451	993	993	993	993	50
644	20241216	090800	13039801	992	992	992	992	54
645	20241216	090700	12986233	990	993	993	990	900
646	20241216	090600	12095079	1012	1012	1012	1012	0
647	20241216	090500	12095079	1012	994	1012	994	80
648	20241216	090400	12015017	994	993	994	992	144
649	20241216	090300	11872039	992	990	992	990	240
650	20241216	090200	11634227	990	991	991	990	4414
651	20241216	090100	7260098	991	991	991	991	405
652	20241216	090000	6858743	991	991	992	991	6921