KissMeData/070590/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195000	12762491	961	961	961	961	359
3	20241220	194900	12762491	961	961	961	961	0
4	20241220	194800	12762491	961	961	961	961	0
5	20241220	194700	12762491	961	961	961	961	0
6	20241220	194600	12762491	961	961	961	961	0
7	20241220	194500	12762491	961	961	961	961	0
8	20241220	194400	12762491	961	961	961	961	0
9	20241220	194300	12762491	961	961	961	961	0
10	20241220	194200	12762491	961	961	961	961	0
11	20241220	194100	12762491	961	961	961	961	0
12	20241220	194000	12762491	961	961	961	961	0
13	20241220	193900	12762491	961	961	961	961	0
14	20241220	193800	12762491	961	961	961	961	0
15	20241220	193700	12762491	961	961	961	961	0
16	20241220	193600	12762491	961	961	961	961	0
17	20241220	193500	12762491	961	961	961	961	0
18	20241220	193400	12762491	961	961	961	961	0
19	20241220	193300	12762491	961	961	961	961	0
20	20241220	193200	12762491	961	961	961	961	0
21	20241220	193100	12762491	961	961	961	961	0
22	20241220	193000	12762491	961	961	961	961	0
23	20241220	192900	12762491	961	961	961	961	0
24	20241220	192800	12762491	961	961	961	961	0
25	20241220	192700	12762491	961	961	961	961	0
26	20241220	192600	12762491	961	961	961	961	0
27	20241220	192500	12762491	961	961	961	961	0
28	20241220	192400	12762491	961	961	961	961	0
29	20241220	192300	12762491	961	961	961	961	0
30	20241220	192200	12762491	961	961	961	961	0
31	20241220	192100	12762491	961	961	961	961	0
32	20241220	192000	12762491	961	961	961	961	359
33	20241220	191900	12762491	961	961	961	961	0
34	20241220	191800	12762491	961	961	961	961	0
35	20241220	191700	12762491	961	961	961	961	0
36	20241220	191600	12762491	961	961	961	961	0
37	20241220	191500	12762491	961	961	961	961	0
38	20241220	191400	12762491	961	961	961	961	0
39	20241220	191300	12762491	961	961	961	961	0
40	20241220	191200	12762491	961	961	961	961	0
41	20241220	191100	12762491	961	961	961	961	0
42	20241220	191000	12762491	961	961	961	961	0
43	20241220	190900	12762491	961	961	961	961	0
44	20241220	190800	12762491	961	961	961	961	0
45	20241220	190700	12762491	961	961	961	961	0
46	20241220	190600	12762491	961	961	961	961	0
47	20241220	190500	12762491	961	961	961	961	0
48	20241220	190400	12762491	961	961	961	961	0
49	20241220	190300	12762491	961	961	961	961	0
50	20241220	190200	12762491	961	961	961	961	0
51	20241220	190100	12762491	961	961	961	961	0
52	20241220	190000	12762491	961	961	961	961	0
53	20241220	185900	12762491	961	961	961	961	0
54	20241220	185800	12762491	961	961	961	961	0
55	20241220	185700	12762491	961	961	961	961	0
56	20241220	185600	12762491	961	961	961	961	0
57	20241220	185500	12762491	961	961	961	961	0
58	20241220	185400	12762491	961	961	961	961	0
59	20241220	185300	12762491	961	961	961	961	0
60	20241220	185200	12762491	961	961	961	961	0
61	20241220	185100	12762491	961	961	961	961	0
62	20241220	185000	12762491	961	961	961	961	359
63	20241220	184900	12762491	961	961	961	961	0
64	20241220	184800	12762491	961	961	961	961	0
65	20241220	184700	12762491	961	961	961	961	0
66	20241220	184600	12762491	961	961	961	961	0
67	20241220	184500	12762491	961	961	961	961	0
68	20241220	184400	12762491	961	961	961	961	0
69	20241220	184300	12762491	961	961	961	961	0
70	20241220	184200	12762491	961	961	961	961	0
71	20241220	184100	12762491	961	961	961	961	0
72	20241220	184000	12762491	961	961	961	961	0
73	20241220	183900	12762491	961	961	961	961	0
74	20241220	183800	12762491	961	961	961	961	0
75	20241220	183700	12762491	961	961	961	961	0
76	20241220	183600	12762491	961	961	961	961	0
77	20241220	183500	12762491	961	961	961	961	0
78	20241220	183400	12762491	961	961	961	961	0
79	20241220	183300	12762491	961	961	961	961	0
80	20241220	183200	12762491	961	961	961	961	0
81	20241220	183100	12762491	961	961	961	961	0
82	20241220	183000	12762491	961	961	961	961	0
83	20241220	182900	12762491	961	961	961	961	0
84	20241220	182800	12762491	961	961	961	961	0
85	20241220	182700	12762491	961	961	961	961	0
86	20241220	182600	12762491	961	961	961	961	0
87	20241220	182500	12762491	961	961	961	961	0
88	20241220	182400	12762491	961	961	961	961	0
89	20241220	182300	12762491	961	961	961	961	0
90	20241220	182200	12762491	961	961	961	961	0
91	20241220	182100	12762491	961	961	961	961	0
92	20241220	182000	12762491	961	961	961	961	359
93	20241220	181900	12762491	961	961	961	961	0
94	20241220	181800	12762491	961	961	961	961	0
95	20241220	181700	12762491	961	961	961	961	0
96	20241220	181600	12762491	961	961	961	961	0
97	20241220	181500	12762491	961	961	961	961	0
98	20241220	181400	12762491	961	961	961	961	0
99	20241220	181300	12762491	961	961	961	961	0
100	20241220	181200	12762491	961	961	961	961	0
101	20241220	181100	12762491	961	961	961	961	0
102	20241220	181000	12762491	961	961	961	961	0
103	20241220	180900	12762491	961	961	961	961	0
104	20241220	180800	12762491	961	961	961	961	0
105	20241220	180700	12762491	961	961	961	961	0
106	20241220	180600	12762491	961	961	961	961	0
107	20241220	180500	12762491	961	961	961	961	0
108	20241220	180400	12762491	961	961	961	961	0
109	20241220	180300	12762491	961	961	961	961	0
110	20241220	180200	12762491	961	961	961	961	0
111	20241220	180100	12762491	961	961	961	961	0
112	20241220	180000	12762491	961	961	961	961	0
113	20241220	175900	12762491	961	961	961	961	0
114	20241220	175800	12762491	961	961	961	961	0
115	20241220	175700	12762491	961	961	961	961	0
116	20241220	175600	12762491	961	961	961	961	0
117	20241220	175500	12762491	961	961	961	961	0
118	20241220	175400	12762491	961	961	961	961	0
119	20241220	175300	12762491	961	961	961	961	0
120	20241220	175200	12762491	961	961	961	961	0
121	20241220	175100	12762491	961	961	961	961	0
122	20241220	175000	12762491	961	961	961	961	359
123	20241220	174900	12762491	961	961	961	961	0
124	20241220	174800	12762491	961	961	961	961	0
125	20241220	174700	12762491	961	961	961	961	0
126	20241220	174600	12762491	961	961	961	961	0
127	20241220	174500	12762491	961	961	961	961	0
128	20241220	174400	12762491	961	961	961	961	0
129	20241220	174300	12762491	961	961	961	961	0
130	20241220	174200	12762491	961	961	961	961	0
131	20241220	174100	12762491	961	961	961	961	0
132	20241220	174000	12762491	961	961	961	961	0
133	20241220	173900	12762491	961	961	961	961	0
134	20241220	173800	12762491	961	961	961	961	0
135	20241220	173700	12762491	961	961	961	961	0
136	20241220	173600	12762491	961	961	961	961	0
137	20241220	173500	12762491	961	961	961	961	0
138	20241220	173400	12762491	961	961	961	961	0
139	20241220	173300	12762491	961	961	961	961	0
140	20241220	173200	12762491	961	961	961	961	0
141	20241220	173100	12762491	961	961	961	961	0
142	20241220	173000	12762491	961	961	961	961	0
143	20241220	172900	12762491	961	961	961	961	0
144	20241220	172800	12762491	961	961	961	961	0
145	20241220	172700	12762491	961	961	961	961	0
146	20241220	172600	12762491	961	961	961	961	0
147	20241220	172500	12762491	961	961	961	961	0
148	20241220	172400	12762491	961	961	961	961	0
149	20241220	172300	12762491	961	961	961	961	0
150	20241220	172200	12762491	961	961	961	961	0
151	20241220	172100	12762491	961	961	961	961	0
152	20241220	172000	12762491	961	961	961	961	359
153	20241220	171900	12762491	961	961	961	961	0
154	20241220	171800	12762491	961	961	961	961	0
155	20241220	171700	12762491	961	961	961	961	0
156	20241220	171600	12762491	961	961	961	961	0
157	20241220	171500	12762491	961	961	961	961	0
158	20241220	171400	12762491	961	961	961	961	0
159	20241220	171300	12762491	961	961	961	961	0
160	20241220	171200	12762491	961	961	961	961	0
161	20241220	171100	12762491	961	961	961	961	0
162	20241220	171000	12762491	961	961	961	961	0
163	20241220	170900	12762491	961	961	961	961	0
164	20241220	170800	12762491	961	961	961	961	0
165	20241220	170700	12762491	961	961	961	961	0
166	20241220	170600	12762491	961	961	961	961	0
167	20241220	170500	12762491	961	961	961	961	0
168	20241220	170400	12762491	961	961	961	961	0
169	20241220	170300	12762491	961	961	961	961	0
170	20241220	170200	12762491	961	961	961	961	0
171	20241220	170100	12762491	961	961	961	961	0
172	20241220	170000	12762491	961	961	961	961	0
173	20241220	165900	12762491	961	961	961	961	0
174	20241220	165800	12762491	961	961	961	961	0
175	20241220	165700	12762491	961	961	961	961	0
176	20241220	165600	12762491	961	961	961	961	0
177	20241220	165500	12762491	961	961	961	961	0
178	20241220	165400	12762491	961	961	961	961	0
179	20241220	165300	12762491	961	961	961	961	0
180	20241220	165200	12762491	961	961	961	961	0
181	20241220	165100	12762491	961	961	961	961	0
182	20241220	165000	12762491	961	961	961	961	359
183	20241220	164900	12762491	961	961	961	961	0
184	20241220	164800	12762491	961	961	961	961	0
185	20241220	164700	12762491	961	961	961	961	0
186	20241220	164600	12762491	961	961	961	961	0
187	20241220	164500	12762491	961	961	961	961	0
188	20241220	164400	12762491	961	961	961	961	0
189	20241220	164300	12762491	961	961	961	961	0
190	20241220	164200	12762491	961	961	961	961	0
191	20241220	164100	12762491	961	961	961	961	0
192	20241220	164000	12762491	961	961	961	961	0
193	20241220	163900	12762491	961	961	961	961	0
194	20241220	163800	12762491	961	961	961	961	0
195	20241220	163700	12762491	961	961	961	961	0
196	20241220	163600	12762491	961	961	961	961	0
197	20241220	163500	12762491	961	961	961	961	0
198	20241220	163400	12762491	961	961	961	961	0
199	20241220	163300	12762491	961	961	961	961	0
200	20241220	163200	12762491	961	961	961	961	0
201	20241220	163100	12762491	961	961	961	961	0
202	20241220	163000	12762491	961	961	961	961	0
203	20241220	162900	12762491	961	961	961	961	0
204	20241220	162800	12762491	961	961	961	961	0
205	20241220	162700	12762491	961	961	961	961	0
206	20241220	162600	12762491	961	961	961	961	0
207	20241220	162500	12762491	961	961	961	961	0
208	20241220	162400	12762491	961	961	961	961	0
209	20241220	162300	12762491	961	961	961	961	0
210	20241220	162200	12762491	961	961	961	961	0
211	20241220	162100	12762491	961	961	961	961	0
212	20241220	162000	12762491	961	961	961	961	359
213	20241220	161900	12762491	961	961	961	961	0
214	20241220	161800	12762491	961	961	961	961	0
215	20241220	161700	12762491	961	961	961	961	0
216	20241220	161600	12762491	961	961	961	961	0
217	20241220	161500	12762491	961	961	961	961	0
218	20241220	161400	12762491	961	961	961	961	0
219	20241220	161300	12762491	961	961	961	961	0
220	20241220	161200	12762491	961	961	961	961	0
221	20241220	161100	12762491	961	961	961	961	0
222	20241220	161000	12762491	961	961	961	961	0
223	20241220	160900	12762491	961	961	961	961	0
224	20241220	160800	12762491	961	961	961	961	0
225	20241220	160700	12762491	961	961	961	961	0
226	20241220	160600	12762491	961	961	961	961	0
227	20241220	160500	12762491	961	961	961	961	0
228	20241220	160400	12762491	961	961	961	961	0
229	20241220	160300	12762491	961	961	961	961	0
230	20241220	160200	12762491	961	961	961	961	0
231	20241220	160100	12762491	961	961	961	961	0
232	20241220	160000	12762491	961	961	961	961	0
233	20241220	155900	12762491	961	961	961	961	0
234	20241220	155800	12762491	961	961	961	961	0
235	20241220	155700	12762491	961	961	961	961	0
236	20241220	155600	12762491	961	961	961	961	0
237	20241220	155500	12762491	961	961	961	961	0
238	20241220	155400	12762491	961	961	961	961	0
239	20241220	155300	12762491	961	961	961	961	0
240	20241220	155200	12762491	961	961	961	961	0
241	20241220	155100	12762491	961	961	961	961	0
242	20241220	155000	12762491	961	961	961	961	359
243	20241220	154900	12762491	961	961	961	961	0
244	20241220	154800	12762491	961	961	961	961	0
245	20241220	154700	12762491	961	961	961	961	0
246	20241220	154600	12762491	961	961	961	961	0
247	20241220	154500	12762491	961	961	961	961	0
248	20241220	154400	12762491	961	961	961	961	0
249	20241220	154300	12762491	961	961	961	961	0
250	20241220	154200	12762491	961	961	961	961	0
251	20241220	154100	12762491	961	961	961	961	0
252	20241220	154000	12762491	961	961	961	961	0
253	20241220	153900	12762491	961	961	961	961	0
254	20241220	153800	12762491	961	961	961	961	0
255	20241220	153700	12762491	961	961	961	961	0
256	20241220	153600	12762491	961	961	961	961	0
257	20241220	153500	12762491	961	961	961	961	0
258	20241220	153400	12762491	961	961	961	961	0
259	20241220	153300	12762491	961	961	961	961	0
260	20241220	153200	12762491	961	961	961	961	0
261	20241220	153100	12762491	961	961	961	961	0
262	20241220	153000	12762491	961	961	961	961	359
263	20241220	152900	12417492	978	978	978	978	0
264	20241220	152800	12417492	978	978	978	978	0
265	20241220	152700	12417492	978	978	978	978	0
266	20241220	152600	12417492	978	978	978	978	0
267	20241220	152500	12417492	978	978	978	978	0
268	20241220	152400	12417492	978	978	978	978	0
269	20241220	152300	12417492	978	978	978	978	0
270	20241220	152200	12417492	978	978	978	978	0
271	20241220	152100	12417492	978	978	978	978	0
272	20241220	152000	12417492	978	978	978	978	0
273	20241220	151900	12417492	978	978	978	978	0
274	20241220	151800	12417492	978	978	978	978	0
275	20241220	151700	12417492	978	978	978	978	0
276	20241220	151600	12417492	978	978	978	978	5
277	20241220	151500	12412602	970	970	970	970	0
278	20241220	151400	12412602	970	970	970	970	0
279	20241220	151300	12412602	970	970	970	970	0
280	20241220	151200	12412602	970	970	970	970	0
281	20241220	151100	12412602	970	970	970	970	0
282	20241220	151000	12412602	970	970	970	970	0
283	20241220	150900	12412602	970	970	970	970	0
284	20241220	150800	12412602	970	970	970	970	0
285	20241220	150700	12412602	970	970	970	970	0
286	20241220	150600	12412602	970	970	970	970	0
287	20241220	150500	12412602	970	970	970	970	0
288	20241220	150400	12412602	970	970	970	970	0
289	20241220	150300	12412602	970	970	970	970	2050
290	20241220	150200	10424102	970	970	970	970	0
291	20241220	150100	10424102	970	970	970	970	0
292	20241220	150000	10424102	970	970	970	970	4
293	20241220	145900	10420222	970	970	970	970	0
294	20241220	145800	10420222	970	970	970	970	0
295	20241220	145700	10420222	970	970	970	970	0
296	20241220	145600	10420222	970	970	970	970	0
297	20241220	145500	10420222	970	970	970	970	0
298	20241220	145400	10420222	970	970	970	970	0
299	20241220	145300	10420222	970	970	970	970	0
300	20241220	145200	10420222	970	970	970	970	0
301	20241220	145100	10420222	970	970	970	970	0
302	20241220	145000	10420222	970	970	970	970	0
303	20241220	144900	10420222	970	970	970	970	0
304	20241220	144800	10420222	970	969	970	969	5
305	20241220	144700	10415376	969	969	969	969	0
306	20241220	144600	10415376	969	969	969	969	0
307	20241220	144500	10415376	969	969	969	969	0
308	20241220	144400	10415376	969	969	969	969	0
309	20241220	144300	10415376	969	969	969	969	0
310	20241220	144200	10415376	969	969	969	969	1
311	20241220	144100	10414407	960	960	960	960	0
312	20241220	144000	10414407	960	960	960	960	0
313	20241220	143900	10414407	960	960	960	960	0
314	20241220	143800	10414407	960	960	960	960	0
315	20241220	143700	10414407	960	960	960	960	0
316	20241220	143600	10414407	960	960	960	960	0
317	20241220	143500	10414407	960	960	960	960	0
318	20241220	143400	10414407	960	960	960	960	0
319	20241220	143300	10414407	960	960	960	960	0
320	20241220	143200	10414407	960	960	960	960	0
321	20241220	143100	10414407	960	960	960	960	0
322	20241220	143000	10414407	960	960	960	960	0
323	20241220	142900	10414407	960	960	960	960	0
324	20241220	142800	10414407	960	960	960	960	0
325	20241220	142700	10414407	960	960	960	960	0
326	20241220	142600	10414407	960	960	960	960	0
327	20241220	142500	10414407	960	960	960	960	0
328	20241220	142400	10414407	960	960	960	960	0
329	20241220	142300	10414407	960	960	960	960	0
330	20241220	142200	10414407	960	960	960	960	0
331	20241220	142100	10414407	960	960	960	960	0
332	20241220	142000	10414407	960	960	960	960	0
333	20241220	141900	10414407	960	960	960	960	0
334	20241220	141800	10414407	960	960	960	960	0
335	20241220	141700	10414407	960	960	960	960	0
336	20241220	141600	10414407	960	960	960	960	0
337	20241220	141500	10414407	960	960	960	960	0
338	20241220	141400	10414407	960	960	960	960	0
339	20241220	141300	10414407	960	960	960	960	0
340	20241220	141200	10414407	960	960	960	960	0
341	20241220	141100	10414407	960	960	960	960	0
342	20241220	141000	10414407	960	960	960	960	0
343	20241220	140900	10414407	960	960	960	960	0
344	20241220	140800	10414407	960	960	960	960	0
345	20241220	140700	10414407	960	960	960	960	0
346	20241220	140600	10414407	960	960	960	960	0
347	20241220	140500	10414407	960	960	960	960	0
348	20241220	140400	10414407	960	960	960	960	0
349	20241220	140300	10414407	960	960	960	960	0
350	20241220	140200	10414407	960	960	960	960	0
351	20241220	140100	10414407	960	960	960	960	0
352	20241220	140000	10414407	960	960	960	960	20
353	20241220	135900	10395207	960	960	960	960	0
354	20241220	135800	10395207	960	960	960	960	0
355	20241220	135700	10395207	960	960	960	960	0
356	20241220	135600	10395207	960	960	960	960	0
357	20241220	135500	10395207	960	960	960	960	75
358	20241220	135400	10323207	970	970	970	970	0
359	20241220	135300	10323207	970	970	970	970	0
360	20241220	135200	10323207	970	970	970	970	0
361	20241220	135100	10323207	970	970	970	970	0
362	20241220	135000	10323207	970	970	970	970	0
363	20241220	134900	10323207	970	970	970	970	0
364	20241220	134800	10323207	970	970	970	970	0
365	20241220	134700	10323207	970	970	970	970	0
366	20241220	134600	10323207	970	970	970	970	0
367	20241220	134500	10323207	970	970	970	970	0
368	20241220	134400	10323207	970	970	970	970	0
369	20241220	134300	10323207	970	970	970	970	0
370	20241220	134200	10323207	970	970	970	970	0
371	20241220	134100	10323207	970	970	970	970	0
372	20241220	134000	10323207	970	970	970	970	0
373	20241220	133900	10323207	970	970	970	970	0
374	20241220	133800	10323207	970	970	970	970	0
375	20241220	133700	10323207	970	970	970	970	0
376	20241220	133600	10323207	970	970	970	970	0
377	20241220	133500	10323207	970	970	970	970	0
378	20241220	133400	10323207	970	970	970	970	0
379	20241220	133300	10323207	970	970	970	970	0
380	20241220	133200	10323207	970	970	970	970	0
381	20241220	133100	10323207	970	970	970	970	0
382	20241220	133000	10323207	970	970	970	970	0
383	20241220	132900	10323207	970	970	970	970	0
384	20241220	132800	10323207	970	970	970	970	0
385	20241220	132700	10323207	970	970	970	970	0
386	20241220	132600	10323207	970	970	970	970	0
387	20241220	132500	10323207	970	970	970	970	0
388	20241220	132400	10323207	970	970	970	970	0
389	20241220	132300	10323207	970	970	970	970	0
390	20241220	132200	10323207	970	970	970	970	0
391	20241220	132100	10323207	970	970	970	970	0
392	20241220	132000	10323207	970	970	970	970	0
393	20241220	131900	10323207	970	970	970	970	0
394	20241220	131800	10323207	970	970	970	970	0
395	20241220	131700	10323207	970	970	970	970	0
396	20241220	131600	10323207	970	970	970	970	0
397	20241220	131500	10323207	970	970	970	970	0
398	20241220	131400	10323207	970	970	970	970	0
399	20241220	131300	10323207	970	970	970	970	0
400	20241220	131200	10323207	970	970	970	970	0
401	20241220	131100	10323207	970	970	970	970	0
402	20241220	131000	10323207	970	970	970	970	0
403	20241220	130900	10323207	970	970	970	970	0
404	20241220	130800	10323207	970	970	970	970	0
405	20241220	130700	10323207	970	970	970	970	0
406	20241220	130600	10323207	970	970	970	970	0
407	20241220	130500	10323207	970	970	970	970	0
408	20241220	130400	10323207	970	970	970	970	0
409	20241220	130300	10323207	970	970	970	970	0
410	20241220	130200	10323207	970	970	970	970	0
411	20241220	130100	10323207	970	970	970	970	0
412	20241220	130000	10323207	970	970	970	970	18
413	20241220	125900	10305747	957	957	957	957	0
414	20241220	125800	10305747	957	957	957	957	0
415	20241220	125700	10305747	957	957	957	957	0
416	20241220	125600	10305747	957	957	957	957	0
417	20241220	125500	10305747	957	957	957	957	0
418	20241220	125400	10305747	957	957	957	957	0
419	20241220	125300	10305747	957	957	957	957	0
420	20241220	125200	10305747	957	957	957	957	0
421	20241220	125100	10305747	957	957	957	957	0
422	20241220	125000	10305747	957	957	957	957	0
423	20241220	124900	10305747	957	957	957	957	0
424	20241220	124800	10305747	957	957	957	957	0
425	20241220	124700	10305747	957	957	957	957	0
426	20241220	124600	10305747	957	957	957	957	0
427	20241220	124500	10305747	957	957	957	957	0
428	20241220	124400	10305747	957	957	957	957	0
429	20241220	124300	10305747	957	957	957	957	0
430	20241220	124200	10305747	957	957	957	957	0
431	20241220	124100	10305747	957	957	957	957	0
432	20241220	124000	10305747	957	957	957	957	0
433	20241220	123900	10305747	957	957	957	957	0
434	20241220	123800	10305747	957	957	957	957	0
435	20241220	123700	10305747	957	957	957	957	0
436	20241220	123600	10305747	957	957	957	957	0
437	20241220	123500	10305747	957	957	957	957	0
438	20241220	123400	10305747	957	957	957	957	0
439	20241220	123300	10305747	957	957	957	957	0
440	20241220	123200	10305747	957	957	957	957	0
441	20241220	123100	10305747	957	957	957	957	0
442	20241220	123000	10305747	957	957	957	957	0
443	20241220	122900	10305747	957	957	957	957	0
444	20241220	122800	10305747	957	957	957	957	0
445	20241220	122700	10305747	957	957	957	957	0
446	20241220	122600	10305747	957	957	957	957	0
447	20241220	122500	10305747	957	957	957	957	0
448	20241220	122400	10305747	957	957	957	957	0
449	20241220	122300	10305747	957	957	957	957	0
450	20241220	122200	10305747	957	957	957	957	0
451	20241220	122100	10305747	957	957	957	957	0
452	20241220	122000	10305747	957	957	957	957	0
453	20241220	121900	10305747	957	957	957	957	0
454	20241220	121800	10305747	957	957	957	957	0
455	20241220	121700	10305747	957	957	957	957	0
456	20241220	121600	10305747	957	957	957	957	116
457	20241220	121500	10194735	957	959	959	957	690
458	20241220	121400	9533971	958	958	958	958	0
459	20241220	121300	9533971	958	958	958	958	0
460	20241220	121200	9533971	958	958	958	958	100
461	20241220	121100	9438171	958	958	958	958	0
462	20241220	121000	9438171	958	958	958	958	0
463	20241220	120900	9438171	958	958	958	958	0
464	20241220	120800	9438171	958	958	958	958	0
465	20241220	120700	9438171	958	958	958	958	0
466	20241220	120600	9438171	958	958	958	958	0
467	20241220	120500	9438171	958	958	958	958	0
468	20241220	120400	9438171	958	959	959	958	1000
469	20241220	120300	8479669	959	959	959	959	0
470	20241220	120200	8479669	959	959	959	959	0
471	20241220	120100	8479669	959	959	959	959	0
472	20241220	120000	8479669	959	959	959	959	0
473	20241220	115900	8479669	959	959	959	959	0
474	20241220	115800	8479669	959	959	959	959	0
475	20241220	115700	8479669	959	959	959	959	0
476	20241220	115600	8479669	959	959	959	959	0
477	20241220	115500	8479669	959	959	959	959	0
478	20241220	115400	8479669	959	959	959	959	0
479	20241220	115300	8479669	959	959	959	959	0
480	20241220	115200	8479669	959	959	959	959	0
481	20241220	115100	8479669	959	959	959	959	0
482	20241220	115000	8479669	959	959	959	959	0
483	20241220	114900	8479669	959	959	959	959	0
484	20241220	114800	8479669	959	959	959	959	0
485	20241220	114700	8479669	959	959	959	959	0
486	20241220	114600	8479669	959	959	959	959	0
487	20241220	114500	8479669	959	959	959	959	0
488	20241220	114400	8479669	959	959	959	959	0
489	20241220	114300	8479669	959	959	959	959	0
490	20241220	114200	8479669	959	959	959	959	0
491	20241220	114100	8479669	959	959	959	959	0
492	20241220	114000	8479669	959	959	959	959	0
493	20241220	113900	8479669	959	959	959	959	0
494	20241220	113800	8479669	959	959	959	959	0
495	20241220	113700	8479669	959	959	959	959	204
496	20241220	113600	8284033	960	960	960	960	0
497	20241220	113500	8284033	960	960	960	960	0
498	20241220	113400	8284033	960	960	960	960	0
499	20241220	113300	8284033	960	960	960	960	0
500	20241220	113200	8284033	960	960	960	960	0
501	20241220	113100	8284033	960	960	960	960	0
502	20241220	113000	8284033	960	960	960	960	0
503	20241220	112900	8284033	960	960	960	960	0
504	20241220	112800	8284033	960	960	960	960	0
505	20241220	112700	8284033	960	960	960	960	0
506	20241220	112600	8284033	960	960	960	960	0
507	20241220	112500	8284033	960	960	960	960	0
508	20241220	112400	8284033	960	960	960	960	0
509	20241220	112300	8284033	960	960	960	960	0
510	20241220	112200	8284033	960	960	960	960	0
511	20241220	112100	8284033	960	960	960	960	0
512	20241220	112000	8284033	960	960	960	960	0
513	20241220	111900	8284033	960	960	960	960	0
514	20241220	111800	8284033	960	960	960	960	0
515	20241220	111700	8284033	960	960	960	960	0
516	20241220	111600	8284033	960	960	960	960	0
517	20241220	111500	8284033	960	960	960	960	0
518	20241220	111400	8284033	960	960	960	960	0
519	20241220	111300	8284033	960	960	960	960	0
520	20241220	111200	8284033	960	960	960	960	0
521	20241220	111100	8284033	960	960	960	960	0
522	20241220	111000	8284033	960	960	960	960	0
523	20241220	110900	8284033	960	960	960	960	0
524	20241220	110800	8284033	960	960	960	960	0
525	20241220	110700	8284033	960	960	960	960	7
526	20241220	110600	8277313	970	970	970	970	0
527	20241220	110500	8277313	970	970	970	970	0
528	20241220	110400	8277313	970	970	970	970	0
529	20241220	110300	8277313	970	970	970	970	0
530	20241220	110200	8277313	970	970	970	970	0
531	20241220	110100	8277313	970	970	970	970	0
532	20241220	110000	8277313	970	970	970	970	79
533	20241220	105900	8200683	970	970	970	970	0
534	20241220	105800	8200683	970	970	970	970	0
535	20241220	105700	8200683	970	970	970	970	0
536	20241220	105600	8200683	970	970	970	970	0
537	20241220	105500	8200683	970	970	970	970	0
538	20241220	105400	8200683	970	970	970	970	0
539	20241220	105300	8200683	970	970	970	970	0
540	20241220	105200	8200683	970	970	970	970	0
541	20241220	105100	8200683	970	970	970	970	0
542	20241220	105000	8200683	970	970	970	970	0
543	20241220	104900	8200683	970	970	970	970	0
544	20241220	104800	8200683	970	970	970	970	0
545	20241220	104700	8200683	970	970	970	970	0
546	20241220	104600	8200683	970	970	970	970	0
547	20241220	104500	8200683	970	970	970	970	0
548	20241220	104400	8200683	970	970	970	970	0
549	20241220	104300	8200683	970	970	970	970	0
550	20241220	104200	8200683	970	970	970	970	10
551	20241220	104100	8190983	970	970	970	970	0
552	20241220	104000	8190983	970	970	970	970	0
553	20241220	103900	8190983	970	970	970	970	0
554	20241220	103800	8190983	970	970	970	970	0
555	20241220	103700	8190983	970	970	970	970	0
556	20241220	103600	8190983	970	970	970	970	0
557	20241220	103500	8190983	970	970	970	970	0
558	20241220	103400	8190983	970	970	970	970	0
559	20241220	103300	8190983	970	970	970	970	0
560	20241220	103200	8190983	970	970	970	970	19
561	20241220	103100	8172553	970	970	970	970	0
562	20241220	103000	8172553	970	970	970	970	0
563	20241220	102900	8172553	970	970	970	970	0
564	20241220	102800	8172553	970	970	970	970	0
565	20241220	102700	8172553	970	970	970	970	0
566	20241220	102600	8172553	970	970	970	970	0
567	20241220	102500	8172553	970	970	970	970	0
568	20241220	102400	8172553	970	970	970	970	0
569	20241220	102300	8172553	970	970	970	970	0
570	20241220	102200	8172553	970	970	970	970	0
571	20241220	102100	8172553	970	970	970	970	0
572	20241220	102000	8172553	970	970	970	970	0
573	20241220	101900	8172553	970	970	970	970	0
574	20241220	101800	8172553	970	970	970	970	0
575	20241220	101700	8172553	970	970	970	970	0
576	20241220	101600	8172553	970	970	970	970	0
577	20241220	101500	8172553	970	970	970	970	0
578	20241220	101400	8172553	970	970	970	970	0
579	20241220	101300	8172553	970	970	970	970	0
580	20241220	101200	8172553	970	970	970	970	0
581	20241220	101100	8172553	970	970	970	970	0
582	20241220	101000	8172553	970	970	970	970	0
583	20241220	100900	8172553	970	970	970	970	0
584	20241220	100800	8172553	970	970	970	970	0
585	20241220	100700	8172553	970	970	970	970	0
586	20241220	100600	8172553	970	970	970	970	0
587	20241220	100500	8172553	970	970	970	970	1
588	20241220	100400	8171583	970	970	970	970	0
589	20241220	100300	8171583	970	970	970	970	3
590	20241220	100200	8168673	969	969	969	969	515
591	20241220	100100	7669638	960	960	960	960	0
592	20241220	100000	7669638	960	960	960	960	0
593	20241220	095900	7669638	960	960	960	960	0
594	20241220	095800	7669638	960	960	960	960	0
595	20241220	095700	7669638	960	960	960	960	0
596	20241220	095600	7669638	960	960	960	960	0
597	20241220	095500	7669638	960	960	960	960	0
598	20241220	095400	7669638	960	960	960	960	0
599	20241220	095300	7669638	960	960	960	960	5
600	20241220	095200	7664838	960	960	960	960	1088
601	20241220	095100	6620358	960	960	960	960	0
602	20241220	095000	6620358	960	960	960	960	0
603	20241220	094900	6620358	960	960	960	960	0
604	20241220	094800	6620358	960	963	963	960	407
605	20241220	094700	6229629	963	963	963	963	0
606	20241220	094600	6229629	963	963	963	963	0
607	20241220	094500	6229629	963	963	963	963	0
608	20241220	094400	6229629	963	963	963	963	0
609	20241220	094300	6229629	963	963	963	963	0
610	20241220	094200	6229629	963	963	963	963	0
611	20241220	094100	6229629	963	963	963	963	0
612	20241220	094000	6229629	963	963	963	963	80
613	20241220	093900	6152589	963	963	963	963	300
614	20241220	093800	5863689	970	970	970	970	0
615	20241220	093700	5863689	970	970	970	970	0
616	20241220	093600	5863689	970	970	970	970	0
617	20241220	093500	5863689	970	970	970	970	0
618	20241220	093400	5863689	970	970	970	970	0
619	20241220	093300	5863689	970	970	970	970	85
620	20241220	093200	5781239	970	970	970	970	0
621	20241220	093100	5781239	970	970	970	970	380
622	20241220	093000	5412639	970	970	970	970	0
623	20241220	092900	5412639	970	970	970	970	0
624	20241220	092800	5412639	970	970	970	970	0
625	20241220	092700	5412639	970	970	970	970	0
626	20241220	092600	5412639	970	970	970	970	0
627	20241220	092500	5412639	970	970	970	970	0
628	20241220	092400	5412639	970	970	970	970	1
629	20241220	092300	5411669	964	964	964	964	0
630	20241220	092200	5411669	964	964	964	964	0
631	20241220	092100	5411669	964	964	964	964	0
632	20241220	092000	5411669	964	964	964	964	128
633	20241220	091900	5288277	963	963	963	963	0
634	20241220	091800	5288277	963	963	963	963	0
635	20241220	091700	5288277	963	963	963	963	0
636	20241220	091600	5288277	963	963	963	963	0
637	20241220	091500	5288277	963	970	970	963	45
638	20241220	091400	5244725	970	970	970	970	0
639	20241220	091300	5244725	970	970	970	970	0
640	20241220	091200	5244725	970	970	970	970	1200
641	20241220	091100	4080725	970	970	970	970	0
642	20241220	091000	4080725	970	967	970	967	492
643	20241220	090900	3603971	963	963	963	963	0
644	20241220	090800	3603971	963	963	963	963	0
645	20241220	090700	3603971	963	963	963	963	0
646	20241220	090600	3603971	963	963	963	963	0
647	20241220	090500	3603971	963	963	963	963	0
648	20241220	090400	3603971	963	963	963	963	0
649	20241220	090300	3603971	963	963	963	963	0
650	20241220	090200	3603971	963	963	963	963	0
651	20241220	090100	3603971	963	970	970	959	1299
652	20241220	090000	2346430	970	970	970	970	2102