KissMeData/290660/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	210700	88383204	889	889	889	889	163
3	20241216	210600	88383204	889	889	889	889	0
4	20241216	210500	88383204	889	889	889	889	0
5	20241216	210400	88383204	889	889	889	889	0
6	20241216	210300	88383204	889	889	889	889	0
7	20241216	210200	88383204	889	889	889	889	0
8	20241216	210100	88383204	889	889	889	889	0
9	20241216	210000	88383204	889	889	889	889	0
10	20241216	205900	88383204	889	889	889	889	0
11	20241216	205800	88383204	889	889	889	889	0
12	20241216	205700	88383204	889	889	889	889	0
13	20241216	205600	88383204	889	889	889	889	0
14	20241216	205500	88383204	889	889	889	889	0
15	20241216	205400	88383204	889	889	889	889	0
16	20241216	205300	88383204	889	889	889	889	0
17	20241216	205200	88383204	889	889	889	889	0
18	20241216	205100	88383204	889	889	889	889	0
19	20241216	205000	88383204	889	889	889	889	0
20	20241216	204900	88383204	889	889	889	889	0
21	20241216	204800	88383204	889	889	889	889	0
22	20241216	204700	88383204	889	889	889	889	0
23	20241216	204600	88383204	889	889	889	889	0
24	20241216	204500	88383204	889	889	889	889	0
25	20241216	204400	88383204	889	889	889	889	0
26	20241216	204300	88383204	889	889	889	889	0
27	20241216	204200	88383204	889	889	889	889	0
28	20241216	204100	88383204	889	889	889	889	0
29	20241216	204000	88383204	889	889	889	889	0
30	20241216	203900	88383204	889	889	889	889	0
31	20241216	203800	88383204	889	889	889	889	0
32	20241216	203700	88383204	889	889	889	889	163
33	20241216	203600	88383204	889	889	889	889	0
34	20241216	203500	88383204	889	889	889	889	0
35	20241216	203400	88383204	889	889	889	889	0
36	20241216	203300	88383204	889	889	889	889	0
37	20241216	203200	88383204	889	889	889	889	0
38	20241216	203100	88383204	889	889	889	889	0
39	20241216	203000	88383204	889	889	889	889	0
40	20241216	202900	88383204	889	889	889	889	0
41	20241216	202800	88383204	889	889	889	889	0
42	20241216	202700	88383204	889	889	889	889	0
43	20241216	202600	88383204	889	889	889	889	0
44	20241216	202500	88383204	889	889	889	889	0
45	20241216	202400	88383204	889	889	889	889	0
46	20241216	202300	88383204	889	889	889	889	0
47	20241216	202200	88383204	889	889	889	889	0
48	20241216	202100	88383204	889	889	889	889	0
49	20241216	202000	88383204	889	889	889	889	0
50	20241216	201900	88383204	889	889	889	889	0
51	20241216	201800	88383204	889	889	889	889	0
52	20241216	201700	88383204	889	889	889	889	0
53	20241216	201600	88383204	889	889	889	889	0
54	20241216	201500	88383204	889	889	889	889	0
55	20241216	201400	88383204	889	889	889	889	0
56	20241216	201300	88383204	889	889	889	889	0
57	20241216	201200	88383204	889	889	889	889	0
58	20241216	201100	88383204	889	889	889	889	0
59	20241216	201000	88383204	889	889	889	889	0
60	20241216	200900	88383204	889	889	889	889	0
61	20241216	200800	88383204	889	889	889	889	0
62	20241216	200700	88383204	889	889	889	889	163
63	20241216	200600	88383204	889	889	889	889	0
64	20241216	200500	88383204	889	889	889	889	0
65	20241216	200400	88383204	889	889	889	889	0
66	20241216	200300	88383204	889	889	889	889	0
67	20241216	200200	88383204	889	889	889	889	0
68	20241216	200100	88383204	889	889	889	889	0
69	20241216	200000	88383204	889	889	889	889	0
70	20241216	195900	88383204	889	889	889	889	0
71	20241216	195800	88383204	889	889	889	889	0
72	20241216	195700	88383204	889	889	889	889	0
73	20241216	195600	88383204	889	889	889	889	0
74	20241216	195500	88383204	889	889	889	889	0
75	20241216	195400	88383204	889	889	889	889	0
76	20241216	195300	88383204	889	889	889	889	0
77	20241216	195200	88383204	889	889	889	889	0
78	20241216	195100	88383204	889	889	889	889	0
79	20241216	195000	88383204	889	889	889	889	0
80	20241216	194900	88383204	889	889	889	889	0
81	20241216	194800	88383204	889	889	889	889	0
82	20241216	194700	88383204	889	889	889	889	0
83	20241216	194600	88383204	889	889	889	889	0
84	20241216	194500	88383204	889	889	889	889	0
85	20241216	194400	88383204	889	889	889	889	0
86	20241216	194300	88383204	889	889	889	889	0
87	20241216	194200	88383204	889	889	889	889	0
88	20241216	194100	88383204	889	889	889	889	0
89	20241216	194000	88383204	889	889	889	889	0
90	20241216	193900	88383204	889	889	889	889	0
91	20241216	193800	88383204	889	889	889	889	0
92	20241216	193700	88383204	889	889	889	889	163
93	20241216	193600	88383204	889	889	889	889	0
94	20241216	193500	88383204	889	889	889	889	0
95	20241216	193400	88383204	889	889	889	889	0
96	20241216	193300	88383204	889	889	889	889	0
97	20241216	193200	88383204	889	889	889	889	0
98	20241216	193100	88383204	889	889	889	889	0
99	20241216	193000	88383204	889	889	889	889	0
100	20241216	192900	88383204	889	889	889	889	0
101	20241216	192800	88383204	889	889	889	889	0
102	20241216	192700	88383204	889	889	889	889	0
103	20241216	192600	88383204	889	889	889	889	0
104	20241216	192500	88383204	889	889	889	889	0
105	20241216	192400	88383204	889	889	889	889	0
106	20241216	192300	88383204	889	889	889	889	0
107	20241216	192200	88383204	889	889	889	889	0
108	20241216	192100	88383204	889	889	889	889	0
109	20241216	192000	88383204	889	889	889	889	0
110	20241216	191900	88383204	889	889	889	889	0
111	20241216	191800	88383204	889	889	889	889	0
112	20241216	191700	88383204	889	889	889	889	0
113	20241216	191600	88383204	889	889	889	889	0
114	20241216	191500	88383204	889	889	889	889	0
115	20241216	191400	88383204	889	889	889	889	0
116	20241216	191300	88383204	889	889	889	889	0
117	20241216	191200	88383204	889	889	889	889	0
118	20241216	191100	88383204	889	889	889	889	0
119	20241216	191000	88383204	889	889	889	889	0
120	20241216	190900	88383204	889	889	889	889	0
121	20241216	190800	88383204	889	889	889	889	0
122	20241216	190700	88383204	889	889	889	889	163
123	20241216	190600	88383204	889	889	889	889	0
124	20241216	190500	88383204	889	889	889	889	0
125	20241216	190400	88383204	889	889	889	889	0
126	20241216	190300	88383204	889	889	889	889	0
127	20241216	190200	88383204	889	889	889	889	0
128	20241216	190100	88383204	889	889	889	889	0
129	20241216	190000	88383204	889	889	889	889	0
130	20241216	185900	88383204	889	889	889	889	0
131	20241216	185800	88383204	889	889	889	889	0
132	20241216	185700	88383204	889	889	889	889	0
133	20241216	185600	88383204	889	889	889	889	0
134	20241216	185500	88383204	889	889	889	889	0
135	20241216	185400	88383204	889	889	889	889	0
136	20241216	185300	88383204	889	889	889	889	0
137	20241216	185200	88383204	889	889	889	889	0
138	20241216	185100	88383204	889	889	889	889	0
139	20241216	185000	88383204	889	889	889	889	0
140	20241216	184900	88383204	889	889	889	889	0
141	20241216	184800	88383204	889	889	889	889	0
142	20241216	184700	88383204	889	889	889	889	0
143	20241216	184600	88383204	889	889	889	889	0
144	20241216	184500	88383204	889	889	889	889	0
145	20241216	184400	88383204	889	889	889	889	0
146	20241216	184300	88383204	889	889	889	889	0
147	20241216	184200	88383204	889	889	889	889	0
148	20241216	184100	88383204	889	889	889	889	0
149	20241216	184000	88383204	889	889	889	889	0
150	20241216	183900	88383204	889	889	889	889	0
151	20241216	183800	88383204	889	889	889	889	0
152	20241216	183700	88383204	889	889	889	889	163
153	20241216	183600	88383204	889	889	889	889	0
154	20241216	183500	88383204	889	889	889	889	0
155	20241216	183400	88383204	889	889	889	889	0
156	20241216	183300	88383204	889	889	889	889	0
157	20241216	183200	88383204	889	889	889	889	0
158	20241216	183100	88383204	889	889	889	889	0
159	20241216	183000	88383204	889	889	889	889	0
160	20241216	182900	88383204	889	889	889	889	0
161	20241216	182800	88383204	889	889	889	889	0
162	20241216	182700	88383204	889	889	889	889	0
163	20241216	182600	88383204	889	889	889	889	0
164	20241216	182500	88383204	889	889	889	889	0
165	20241216	182400	88383204	889	889	889	889	0
166	20241216	182300	88383204	889	889	889	889	0
167	20241216	182200	88383204	889	889	889	889	0
168	20241216	182100	88383204	889	889	889	889	0
169	20241216	182000	88383204	889	889	889	889	0
170	20241216	181900	88383204	889	889	889	889	0
171	20241216	181800	88383204	889	889	889	889	0
172	20241216	181700	88383204	889	889	889	889	0
173	20241216	181600	88383204	889	889	889	889	0
174	20241216	181500	88383204	889	889	889	889	0
175	20241216	181400	88383204	889	889	889	889	0
176	20241216	181300	88383204	889	889	889	889	0
177	20241216	181200	88383204	889	889	889	889	0
178	20241216	181100	88383204	889	889	889	889	0
179	20241216	181000	88383204	889	889	889	889	0
180	20241216	180900	88383204	889	889	889	889	0
181	20241216	180800	88383204	889	889	889	889	0
182	20241216	180700	88383204	889	889	889	889	163
183	20241216	180600	88383204	889	889	889	889	0
184	20241216	180500	88383204	889	889	889	889	0
185	20241216	180400	88383204	889	889	889	889	0
186	20241216	180300	88383204	889	889	889	889	0
187	20241216	180200	88383204	889	889	889	889	0
188	20241216	180100	88383204	889	889	889	889	0
189	20241216	180000	88383204	889	889	889	889	0
190	20241216	175900	88383204	889	889	889	889	0
191	20241216	175800	88383204	889	889	889	889	0
192	20241216	175700	88383204	889	889	889	889	0
193	20241216	175600	88383204	889	889	889	889	0
194	20241216	175500	88383204	889	889	889	889	0
195	20241216	175400	88383204	889	889	889	889	0
196	20241216	175300	88383204	889	889	889	889	0
197	20241216	175200	88383204	889	889	889	889	0
198	20241216	175100	88383204	889	889	889	889	0
199	20241216	175000	88383204	889	889	889	889	0
200	20241216	174900	88383204	889	889	889	889	0
201	20241216	174800	88383204	889	889	889	889	0
202	20241216	174700	88383204	889	889	889	889	0
203	20241216	174600	88383204	889	889	889	889	0
204	20241216	174500	88383204	889	889	889	889	0
205	20241216	174400	88383204	889	889	889	889	0
206	20241216	174300	88383204	889	889	889	889	0
207	20241216	174200	88383204	889	889	889	889	0
208	20241216	174100	88383204	889	889	889	889	0
209	20241216	174000	88383204	889	889	889	889	0
210	20241216	173900	88383204	889	889	889	889	0
211	20241216	173800	88383204	889	889	889	889	0
212	20241216	173700	88383204	889	889	889	889	163
213	20241216	173600	88383204	889	889	889	889	0
214	20241216	173500	88383204	889	889	889	889	0
215	20241216	173400	88383204	889	889	889	889	0
216	20241216	173300	88383204	889	889	889	889	0
217	20241216	173200	88383204	889	889	889	889	0
218	20241216	173100	88383204	889	889	889	889	0
219	20241216	173000	88383204	889	889	889	889	0
220	20241216	172900	88383204	889	889	889	889	0
221	20241216	172800	88383204	889	889	889	889	0
222	20241216	172700	88383204	889	889	889	889	0
223	20241216	172600	88383204	889	889	889	889	0
224	20241216	172500	88383204	889	889	889	889	0
225	20241216	172400	88383204	889	889	889	889	0
226	20241216	172300	88383204	889	889	889	889	0
227	20241216	172200	88383204	889	889	889	889	0
228	20241216	172100	88383204	889	889	889	889	0
229	20241216	172000	88383204	889	889	889	889	0
230	20241216	171900	88383204	889	889	889	889	0
231	20241216	171800	88383204	889	889	889	889	0
232	20241216	171700	88383204	889	889	889	889	0
233	20241216	171600	88383204	889	889	889	889	0
234	20241216	171500	88383204	889	889	889	889	0
235	20241216	171400	88383204	889	889	889	889	0
236	20241216	171300	88383204	889	889	889	889	0
237	20241216	171200	88383204	889	889	889	889	0
238	20241216	171100	88383204	889	889	889	889	0
239	20241216	171000	88383204	889	889	889	889	0
240	20241216	170900	88383204	889	889	889	889	0
241	20241216	170800	88383204	889	889	889	889	0
242	20241216	170700	88383204	889	889	889	889	163
243	20241216	170600	88383204	889	889	889	889	0
244	20241216	170500	88383204	889	889	889	889	0
245	20241216	170400	88383204	889	889	889	889	0
246	20241216	170300	88383204	889	889	889	889	0
247	20241216	170200	88383204	889	889	889	889	0
248	20241216	170100	88383204	889	889	889	889	0
249	20241216	170000	88383204	889	889	889	889	0
250	20241216	165900	88383204	889	889	889	889	0
251	20241216	165800	88383204	889	889	889	889	0
252	20241216	165700	88383204	889	889	889	889	0
253	20241216	165600	88383204	889	889	889	889	0
254	20241216	165500	88383204	889	889	889	889	0
255	20241216	165400	88383204	889	889	889	889	0
256	20241216	165300	88383204	889	889	889	889	0
257	20241216	165200	88383204	889	889	889	889	0
258	20241216	165100	88383204	889	889	889	889	0
259	20241216	165000	88383204	889	889	889	889	0
260	20241216	164900	88383204	889	889	889	889	0
261	20241216	164800	88383204	889	889	889	889	0
262	20241216	164700	88383204	889	889	889	889	0
263	20241216	164600	88383204	889	889	889	889	0
264	20241216	164500	88383204	889	889	889	889	0
265	20241216	164400	88383204	889	889	889	889	0
266	20241216	164300	88383204	889	889	889	889	0
267	20241216	164200	88383204	889	889	889	889	0
268	20241216	164100	88383204	889	889	889	889	0
269	20241216	164000	88383204	889	889	889	889	0
270	20241216	163900	88383204	889	889	889	889	0
271	20241216	163800	88383204	889	889	889	889	0
272	20241216	163700	88383204	889	889	889	889	163
273	20241216	163600	88383204	889	889	889	889	0
274	20241216	163500	88383204	889	889	889	889	0
275	20241216	163400	88383204	889	889	889	889	0
276	20241216	163300	88383204	889	889	889	889	0
277	20241216	163200	88383204	889	889	889	889	0
278	20241216	163100	88383204	889	889	889	889	0
279	20241216	163000	88383204	889	889	889	889	0
280	20241216	162900	88383204	889	889	889	889	0
281	20241216	162800	88383204	889	889	889	889	0
282	20241216	162700	88383204	889	889	889	889	0
283	20241216	162600	88383204	889	889	889	889	0
284	20241216	162500	88383204	889	889	889	889	0
285	20241216	162400	88383204	889	889	889	889	0
286	20241216	162300	88383204	889	889	889	889	0
287	20241216	162200	88383204	889	889	889	889	0
288	20241216	162100	88383204	889	889	889	889	0
289	20241216	162000	88383204	889	889	889	889	0
290	20241216	161900	88383204	889	889	889	889	0
291	20241216	161800	88383204	889	889	889	889	0
292	20241216	161700	88383204	889	889	889	889	0
293	20241216	161600	88383204	889	889	889	889	0
294	20241216	161500	88383204	889	889	889	889	0
295	20241216	161400	88383204	889	889	889	889	0
296	20241216	161300	88383204	889	889	889	889	0
297	20241216	161200	88383204	889	889	889	889	0
298	20241216	161100	88383204	889	889	889	889	0
299	20241216	161000	88383204	889	889	889	889	0
300	20241216	160900	88383204	889	889	889	889	0
301	20241216	160800	88383204	889	889	889	889	0
302	20241216	160700	88383204	889	889	889	889	163
303	20241216	160600	88383204	889	889	889	889	0
304	20241216	160500	88383204	889	889	889	889	0
305	20241216	160400	88383204	889	889	889	889	0
306	20241216	160300	88383204	889	889	889	889	0
307	20241216	160200	88383204	889	889	889	889	0
308	20241216	160100	88383204	889	889	889	889	0
309	20241216	160000	88383204	889	889	889	889	0
310	20241216	155900	88383204	889	889	889	889	0
311	20241216	155800	88383204	889	889	889	889	0
312	20241216	155700	88383204	889	889	889	889	0
313	20241216	155600	88383204	889	889	889	889	0
314	20241216	155500	88383204	889	889	889	889	0
315	20241216	155400	88383204	889	889	889	889	0
316	20241216	155300	88383204	889	889	889	889	0
317	20241216	155200	88383204	889	889	889	889	0
318	20241216	155100	88383204	889	889	889	889	0
319	20241216	155000	88383204	889	889	889	889	0
320	20241216	154900	88383204	889	889	889	889	0
321	20241216	154800	88383204	889	889	889	889	0
322	20241216	154700	88383204	889	889	889	889	0
323	20241216	154600	88383204	889	889	889	889	0
324	20241216	154500	88383204	889	889	889	889	0
325	20241216	154400	88383204	889	889	889	889	0
326	20241216	154300	88383204	889	889	889	889	0
327	20241216	154200	88383204	889	889	889	889	0
328	20241216	154100	88383204	889	889	889	889	0
329	20241216	154000	88383204	889	889	889	889	0
330	20241216	153900	88383204	889	889	889	889	0
331	20241216	153800	88383204	889	889	889	889	0
332	20241216	153700	88383204	889	889	889	889	163
333	20241216	153600	88383204	889	889	889	889	0
334	20241216	153500	88383204	889	889	889	889	0
335	20241216	153400	88383204	889	889	889	889	0
336	20241216	153300	88383204	889	889	889	889	0
337	20241216	153200	88383204	889	889	889	889	0
338	20241216	153100	88383204	889	889	889	889	0
339	20241216	153000	88383204	889	889	889	889	163
340	20241216	152900	88238297	890	890	890	890	0
341	20241216	152800	88238297	890	890	890	890	0
342	20241216	152700	88238297	890	890	890	890	0
343	20241216	152600	88238297	890	890	890	890	0
344	20241216	152500	88238297	890	890	890	890	0
345	20241216	152400	88238297	890	890	890	890	0
346	20241216	152300	88238297	890	890	890	890	0
347	20241216	152200	88238297	890	890	890	890	0
348	20241216	152100	88238297	890	890	890	890	0
349	20241216	152000	88238297	890	890	890	890	0
350	20241216	151900	88238297	890	890	890	890	0
351	20241216	151800	88238297	890	890	890	890	0
352	20241216	151700	88238297	890	890	890	890	0
353	20241216	151600	88238297	890	890	890	890	0
354	20241216	151500	88238297	890	890	890	890	9
355	20241216	151400	88230287	890	889	890	889	4879
356	20241216	151300	83892833	889	889	889	889	0
357	20241216	151200	83892833	889	889	889	889	0
358	20241216	151100	83892833	889	889	889	889	0
359	20241216	151000	83892833	889	889	889	889	0
360	20241216	150900	83892833	889	889	889	889	0
361	20241216	150800	83892833	889	889	889	889	0
362	20241216	150700	83892833	889	889	889	889	0
363	20241216	150600	83892833	889	889	889	889	0
364	20241216	150500	83892833	889	889	889	889	0
365	20241216	150400	83892833	889	889	889	889	0
366	20241216	150300	83892833	889	889	889	889	20
367	20241216	150200	83875053	882	882	882	882	0
368	20241216	150100	83875053	882	882	882	882	0
369	20241216	150000	83875053	882	882	882	882	0
370	20241216	145900	83875053	882	882	882	882	0
371	20241216	145800	83875053	882	882	882	882	0
372	20241216	145700	83875053	882	882	882	882	0
373	20241216	145600	83875053	882	883	883	882	200
374	20241216	145500	83698643	890	890	890	890	1
375	20241216	145400	83697753	890	889	890	889	670
376	20241216	145300	83101463	890	890	890	890	0
377	20241216	145200	83101463	890	890	890	890	0
378	20241216	145100	83101463	890	890	890	890	0
379	20241216	145000	83101463	890	890	890	890	1
380	20241216	144900	83100573	890	890	890	890	0
381	20241216	144800	83100573	890	890	890	890	2
382	20241216	144700	83098793	890	890	890	890	0
383	20241216	144600	83098793	890	890	890	890	0
384	20241216	144500	83098793	890	890	890	890	20
385	20241216	144400	83080993	890	890	890	890	19
386	20241216	144300	83064083	890	890	890	890	2327
387	20241216	144200	80993053	890	890	890	890	1
388	20241216	144100	80992163	890	890	890	890	528
389	20241216	144000	80522243	890	890	890	890	0
390	20241216	143900	80522243	890	890	890	890	0
391	20241216	143800	80522243	890	890	890	890	0
392	20241216	143700	80522243	890	890	890	890	20
393	20241216	143600	80504443	890	890	890	890	0
394	20241216	143500	80504443	890	890	890	890	0
395	20241216	143400	80504443	890	890	890	890	0
396	20241216	143300	80504443	890	890	890	890	0
397	20241216	143200	80504443	890	890	890	890	0
398	20241216	143100	80504443	890	890	890	890	75
399	20241216	143000	80437693	890	890	890	890	2000
400	20241216	142900	78657693	886	886	886	886	0
401	20241216	142800	78657693	886	886	886	886	504
402	20241216	142700	78211149	886	886	886	886	0
403	20241216	142600	78211149	886	886	886	886	0
404	20241216	142500	78211149	886	886	886	886	0
405	20241216	142400	78211149	886	886	886	886	0
406	20241216	142300	78211149	886	886	886	886	0
407	20241216	142200	78211149	886	886	886	886	0
408	20241216	142100	78211149	886	886	886	886	0
409	20241216	142000	78211149	886	886	886	886	0
410	20241216	141900	78211149	886	886	886	886	0
411	20241216	141800	78211149	886	886	886	886	0
412	20241216	141700	78211149	886	886	886	886	0
413	20241216	141600	78211149	886	886	886	886	0
414	20241216	141500	78211149	886	886	886	886	1
415	20241216	141400	78210263	886	886	886	886	0
416	20241216	141300	78210263	886	886	886	886	100
417	20241216	141200	78121663	886	886	886	886	0
418	20241216	141100	78121663	886	886	886	886	0
419	20241216	141000	78121663	886	886	886	886	0
420	20241216	140900	78121663	886	886	886	886	0
421	20241216	140800	78121663	886	886	886	886	0
422	20241216	140700	78121663	886	886	886	886	0
423	20241216	140600	78121663	886	886	886	886	0
424	20241216	140500	78121663	886	886	886	886	0
425	20241216	140400	78121663	886	886	886	886	0
426	20241216	140300	78121663	886	886	886	886	0
427	20241216	140200	78121663	886	886	886	886	0
428	20241216	140100	78121663	886	887	887	886	70
429	20241216	140000	78059587	886	886	886	886	0
430	20241216	135900	78059587	886	886	886	886	0
431	20241216	135800	78059587	886	886	886	886	0
432	20241216	135700	78059587	886	886	886	886	86
433	20241216	135600	77983391	886	886	886	886	0
434	20241216	135500	77983391	886	886	886	886	0
435	20241216	135400	77983391	886	886	886	886	0
436	20241216	135300	77983391	886	886	886	886	0
437	20241216	135200	77983391	886	886	886	886	0
438	20241216	135100	77983391	886	886	886	886	0
439	20241216	135000	77983391	886	886	886	886	0
440	20241216	134900	77983391	886	886	886	886	0
441	20241216	134800	77983391	886	886	886	886	0
442	20241216	134700	77983391	886	886	886	886	0
443	20241216	134600	77983391	886	886	886	886	0
444	20241216	134500	77983391	886	886	886	886	0
445	20241216	134400	77983391	886	886	886	886	0
446	20241216	134300	77983391	886	886	886	886	0
447	20241216	134200	77983391	886	886	886	886	0
448	20241216	134100	77983391	886	886	886	886	0
449	20241216	134000	77983391	886	886	886	886	0
450	20241216	133900	77983391	886	886	886	886	0
451	20241216	133800	77983391	886	886	886	886	0
452	20241216	133700	77983391	886	886	886	886	0
453	20241216	133600	77983391	886	886	886	886	0
454	20241216	133500	77983391	886	886	886	886	0
455	20241216	133400	77983391	886	886	886	886	0
456	20241216	133300	77983391	886	886	886	886	0
457	20241216	133200	77983391	886	886	886	886	0
458	20241216	133100	77983391	886	886	886	886	0
459	20241216	133000	77983391	886	886	886	886	1
460	20241216	132900	77982505	887	887	887	887	0
461	20241216	132800	77982505	887	887	887	887	0
462	20241216	132700	77982505	887	887	887	887	0
463	20241216	132600	77982505	887	887	887	887	24
464	20241216	132500	77961217	887	887	887	887	0
465	20241216	132400	77961217	887	887	887	887	8
466	20241216	132300	77954121	887	887	887	887	10
467	20241216	132200	77945251	887	887	887	887	200
468	20241216	132100	77767851	887	887	887	887	0
469	20241216	132000	77767851	887	887	887	887	30
470	20241216	131900	77741241	890	890	890	890	0
471	20241216	131800	77741241	890	890	890	890	0
472	20241216	131700	77741241	890	890	890	890	0
473	20241216	131600	77741241	890	890	890	890	0
474	20241216	131500	77741241	890	890	890	890	0
475	20241216	131400	77741241	890	890	890	890	0
476	20241216	131300	77741241	890	890	890	890	168
477	20241216	131200	77591721	890	890	890	890	0
478	20241216	131100	77591721	890	890	890	890	0
479	20241216	131000	77591721	890	883	890	883	3061
480	20241216	130900	74868122	887	887	887	887	0
481	20241216	130800	74868122	887	887	887	887	0
482	20241216	130700	74868122	887	887	887	887	0
483	20241216	130600	74868122	887	887	887	887	0
484	20241216	130500	74868122	887	887	887	887	0
485	20241216	130400	74868122	887	887	887	887	0
486	20241216	130300	74868122	887	887	887	887	0
487	20241216	130200	74868122	887	887	887	887	1772
488	20241216	130100	73296358	890	890	890	890	169
489	20241216	130000	73145948	890	890	890	890	1999
490	20241216	125900	71366838	890	890	890	890	0
491	20241216	125800	71366838	890	890	890	890	1
492	20241216	125700	71365948	887	887	887	887	0
493	20241216	125600	71365948	887	887	887	887	500
494	20241216	125500	70922448	887	887	887	887	629
495	20241216	125400	70364525	889	889	889	889	2097
496	20241216	125300	68500292	890	890	890	890	0
497	20241216	125200	68500292	890	890	890	890	0
498	20241216	125100	68500292	890	890	890	890	0
499	20241216	125000	68500292	890	890	890	890	0
500	20241216	124900	68500292	890	890	890	890	0
501	20241216	124800	68500292	890	890	890	890	0
502	20241216	124700	68500292	890	890	890	890	0
503	20241216	124600	68500292	890	890	890	890	0
504	20241216	124500	68500292	890	890	890	890	8
505	20241216	124400	68493172	890	890	890	890	0
506	20241216	124300	68493172	890	890	890	890	53
507	20241216	124200	68446002	890	890	890	890	0
508	20241216	124100	68446002	890	890	890	890	0
509	20241216	124000	68446002	890	890	890	890	0
510	20241216	123900	68446002	890	890	890	890	0
511	20241216	123800	68446002	890	890	890	890	0
512	20241216	123700	68446002	890	890	890	890	0
513	20241216	123600	68446002	890	890	890	890	0
514	20241216	123500	68446002	890	890	890	890	0
515	20241216	123400	68446002	890	890	890	890	0
516	20241216	123300	68446002	890	890	890	890	0
517	20241216	123200	68446002	890	890	890	890	0
518	20241216	123100	68446002	890	890	890	890	0
519	20241216	123000	68446002	890	890	890	890	0
520	20241216	122900	68446002	890	890	890	890	380
521	20241216	122800	68107802	899	899	899	899	0
522	20241216	122700	68107802	899	899	899	899	0
523	20241216	122600	68107802	899	899	899	899	0
524	20241216	122500	68107802	899	899	899	899	0
525	20241216	122400	68107802	899	898	899	898	1227
526	20241216	122300	67004837	898	898	898	898	0
527	20241216	122200	67004837	898	898	898	898	0
528	20241216	122100	67004837	898	898	898	898	0
529	20241216	122000	67004837	898	898	898	898	0
530	20241216	121900	67004837	898	890	898	890	2
531	20241216	121800	67003049	899	898	899	898	2700
532	20241216	121700	64575949	897	897	897	897	300
533	20241216	121600	64306849	889	889	889	889	0
534	20241216	121500	64306849	889	889	889	889	1
535	20241216	121400	64305960	889	889	889	889	0
536	20241216	121300	64305960	889	889	889	889	0
537	20241216	121200	64305960	889	889	889	889	0
538	20241216	121100	64305960	889	889	889	889	0
539	20241216	121000	64305960	889	889	889	889	4
540	20241216	120900	64302404	889	889	889	889	0
541	20241216	120800	64302404	889	889	889	889	61
542	20241216	120700	64248175	889	889	889	889	24
543	20241216	120600	64226839	890	890	890	890	65
544	20241216	120500	64168989	890	890	890	890	10
545	20241216	120400	64160089	890	890	890	890	0
546	20241216	120300	64160089	890	890	890	890	150
547	20241216	120200	64026589	889	889	889	889	0
548	20241216	120100	64026589	889	889	889	889	0
549	20241216	120000	64026589	889	889	889	889	0
550	20241216	115900	64026589	889	889	889	889	0
551	20241216	115800	64026589	889	889	889	889	0
552	20241216	115700	64026589	889	889	889	889	2000
553	20241216	115600	62248589	898	898	898	898	0
554	20241216	115500	62248589	898	898	898	898	2144
555	20241216	115400	60323277	898	898	898	898	0
556	20241216	115300	60323277	898	898	898	898	856
557	20241216	115200	59554589	883	883	883	883	0
558	20241216	115100	59554589	883	883	883	883	0
559	20241216	115000	59554589	883	883	883	883	0
560	20241216	114900	59554589	883	883	883	883	0
561	20241216	114800	59554589	883	883	883	883	0
562	20241216	114700	59554589	883	883	883	883	0
563	20241216	114600	59554589	883	883	883	883	0
564	20241216	114500	59554589	883	883	883	883	0
565	20241216	114400	59554589	883	883	883	883	0
566	20241216	114300	59554589	883	883	883	883	0
567	20241216	114200	59554589	883	883	883	883	0
568	20241216	114100	59554589	883	883	883	883	0
569	20241216	114000	59554589	883	883	883	883	0
570	20241216	113900	59554589	883	883	883	883	0
571	20241216	113800	59554589	883	889	889	883	200
572	20241216	113700	59377701	899	899	899	899	0
573	20241216	113600	59377701	899	899	899	899	0
574	20241216	113500	59377701	899	899	899	899	225
575	20241216	113400	59175426	899	897	899	897	132
576	20241216	113300	59056772	899	889	899	889	57
577	20241216	113200	59005539	900	900	900	900	0
578	20241216	113100	59005539	900	900	900	900	0
579	20241216	113000	59005539	900	900	900	900	0
580	20241216	112900	59005539	900	900	900	900	0
581	20241216	112800	59005539	900	900	900	900	0
582	20241216	112700	59005539	900	900	900	900	0
583	20241216	112600	59005539	900	900	900	900	0
584	20241216	112500	59005539	900	900	900	900	0
585	20241216	112400	59005539	900	900	900	900	0
586	20241216	112300	59005539	900	900	900	900	0
587	20241216	112200	59005539	900	900	900	900	0
588	20241216	112100	59005539	900	900	900	900	0
589	20241216	112000	59005539	900	900	900	900	59
590	20241216	111900	58952439	900	900	900	900	1896
591	20241216	111800	57246039	900	900	900	900	1500
592	20241216	111700	55896039	900	898	901	898	3761
593	20241216	111600	52513676	894	890	894	890	7208
594	20241216	111500	46072223	889	889	889	889	0
595	20241216	111400	46072223	889	889	889	889	0
596	20241216	111300	46072223	889	889	889	889	0
597	20241216	111200	46072223	889	889	889	889	0
598	20241216	111100	46072223	889	889	889	889	50
599	20241216	111000	46027773	889	889	889	889	50
600	20241216	110900	45983323	893	893	893	893	2
601	20241216	110800	45981537	892	892	892	892	0
602	20241216	110700	45981537	892	892	892	892	0
603	20241216	110600	45981537	892	892	892	892	0
604	20241216	110500	45981537	892	892	892	892	100
605	20241216	110400	45892337	892	892	892	892	1960
606	20241216	110300	44144017	892	892	892	892	13
607	20241216	110200	44132421	892	892	892	892	0
608	20241216	110100	44132421	892	892	892	892	0
609	20241216	110000	44132421	892	889	892	889	15
610	20241216	105900	44119065	889	889	889	889	0
611	20241216	105800	44119065	889	889	889	889	0
612	20241216	105700	44119065	889	889	889	889	0
613	20241216	105600	44119065	889	889	889	889	1000
614	20241216	105500	43230065	889	889	889	889	0
615	20241216	105400	43230065	889	889	889	889	501
616	20241216	105300	42784676	889	889	889	889	0
617	20241216	105200	42784676	889	889	889	889	0
618	20241216	105100	42784676	889	889	889	889	0
619	20241216	105000	42784676	889	889	889	889	0
620	20241216	104900	42784676	889	889	889	889	0
621	20241216	104800	42784676	889	889	889	889	0
622	20241216	104700	42784676	889	889	889	889	0
623	20241216	104600	42784676	889	889	889	889	600
624	20241216	104500	42251276	889	889	889	889	2743
625	20241216	104400	39812749	889	889	889	889	0
626	20241216	104300	39812749	889	889	889	889	20
627	20241216	104200	39794969	889	889	889	889	0
628	20241216	104100	39794969	889	889	889	889	0
629	20241216	104000	39794969	889	889	889	889	0
630	20241216	103900	39794969	889	889	889	889	0
631	20241216	103800	39794969	889	889	889	889	0
632	20241216	103700	39794969	889	889	889	889	0
633	20241216	103600	39794969	889	889	889	889	0
634	20241216	103500	39794969	889	889	889	889	679
635	20241216	103400	39191338	889	889	889	889	0
636	20241216	103300	39191338	889	892	893	889	189
637	20241216	103200	39022768	891	891	891	891	0
638	20241216	103100	39022768	891	891	891	891	0
639	20241216	103000	39022768	891	891	891	891	29
640	20241216	102900	38996929	891	891	891	891	1
641	20241216	102800	38996038	890	890	890	890	5658
642	20241216	102700	33960418	890	890	890	890	36
643	20241216	102600	33928378	890	890	890	890	12
644	20241216	102500	33917698	889	889	889	889	110
645	20241216	102400	33819908	890	890	890	890	0
646	20241216	102300	33819908	890	890	890	890	0
647	20241216	102200	33819908	890	890	890	890	0
648	20241216	102100	33819908	890	890	890	890	0
649	20241216	102000	33819908	890	890	890	890	0
650	20241216	101900	33819908	890	890	890	890	0
651	20241216	101800	33819908	890	890	890	890	0
652	20241216	101700	33819908	890	890	890	890	0
653	20241216	101600	33819908	890	890	890	890	60
654	20241216	101500	33766508	890	890	890	890	0
655	20241216	101400	33766508	890	890	890	890	0
656	20241216	101300	33766508	890	890	890	890	0
657	20241216	101200	33766508	890	890	890	890	0
658	20241216	101100	33766508	890	890	890	890	0
659	20241216	101000	33766508	890	890	890	890	0
660	20241216	100900	33766508	890	890	890	890	0
661	20241216	100800	33766508	890	889	890	889	1131
662	20241216	100700	32760730	888	888	888	888	1074
663	20241216	100600	31807018	888	889	889	888	123
664	20241216	100500	31697791	888	888	889	888	827
665	20241216	100400	30963414	888	888	888	888	15
666	20241216	100300	30950094	888	888	888	888	0
667	20241216	100200	30950094	888	886	888	885	4124
668	20241216	100100	27297449	885	888	888	885	357
669	20241216	100000	26981202	888	888	888	888	0
670	20241216	095900	26981202	888	888	888	888	0
671	20241216	095800	26981202	888	888	888	888	0
672	20241216	095700	26981202	888	888	888	888	0
673	20241216	095600	26981202	888	889	889	888	299
674	20241216	095500	26715688	889	889	889	889	0
675	20241216	095400	26715688	889	889	889	888	5123
676	20241216	095300	22161507	889	889	889	889	10
677	20241216	095200	22152617	890	889	890	889	1088
678	20241216	095100	21184311	890	890	890	890	0
679	20241216	095000	21184311	890	890	890	890	247
680	20241216	094900	20964481	890	889	890	889	31
681	20241216	094800	20936911	889	890	890	889	1502
682	20241216	094700	19601611	890	888	890	888	1567
683	20241216	094600	18209091	886	888	888	886	2984
684	20241216	094500	15559301	888	888	888	886	382
685	20241216	094400	15220237	888	888	888	888	126
686	20241216	094300	15108349	888	886	888	886	1202
687	20241216	094200	14042973	886	886	886	886	0
688	20241216	094100	14042973	886	886	886	886	0
689	20241216	094000	14042973	886	886	886	886	1
690	20241216	093900	14042087	889	889	889	889	0
691	20241216	093800	14042087	889	889	889	889	0
692	20241216	093700	14042087	889	889	889	889	0
693	20241216	093600	14042087	889	889	889	889	100
694	20241216	093500	13953187	888	885	888	885	1681
695	20241216	093400	12464866	885	888	888	885	1157
696	20241216	093300	11437480	888	888	888	888	500
697	20241216	093200	10993480	888	888	888	888	513
698	20241216	093100	10537936	887	889	890	887	4867
699	20241216	093000	6207365	889	889	889	889	1
700	20241216	092900	6206476	885	885	885	885	183
701	20241216	092800	6044521	880	881	881	880	2389
702	20241216	092700	3940686	880	880	880	880	0
703	20241216	092600	3940686	880	880	880	880	0
704	20241216	092500	3940686	880	880	880	880	52
705	20241216	092400	3894926	880	880	880	880	0
706	20241216	092300	3894926	880	880	880	880	0
707	20241216	092200	3894926	880	880	880	874	1107
708	20241216	092100	2921206	880	880	880	880	1
709	20241216	092000	2920326	874	874	874	874	0
710	20241216	091900	2920326	874	874	874	874	149
711	20241216	091800	2790100	873	873	873	873	200
712	20241216	091700	2615500	872	872	872	872	0
713	20241216	091600	2615500	872	872	872	872	0
714	20241216	091500	2615500	872	872	872	872	2
715	20241216	091400	2613756	872	872	872	872	0
716	20241216	091300	2613756	872	872	872	872	460
717	20241216	091200	2212636	872	870	872	870	301
718	20241216	091100	1950564	870	870	870	870	442
719	20241216	091000	1566024	870	870	870	870	0
720	20241216	090900	1566024	870	870	870	870	0
721	20241216	090800	1566024	870	870	870	870	4
722	20241216	090700	1562544	870	870	870	870	0
723	20241216	090600	1562544	870	870	870	870	0
724	20241216	090500	1562544	870	870	870	870	500
725	20241216	090400	1127544	870	870	870	870	0
726	20241216	090300	1127544	870	870	870	870	0
727	20241216	090200	1127544	870	870	870	870	0
728	20241216	090100	1127544	870	870	870	870	0
729	20241216	090000	1127544	870	864	870	864	1305