KissMeData/307870/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211200	142224990	930	930	930	930	429
3	20241219	211100	142224990	930	930	930	930	0
4	20241219	211000	142224990	930	930	930	930	0
5	20241219	210900	142224990	930	930	930	930	0
6	20241219	210800	142224990	930	930	930	930	0
7	20241219	210700	142224990	930	930	930	930	0
8	20241219	210600	142224990	930	930	930	930	0
9	20241219	210500	142224990	930	930	930	930	0
10	20241219	210400	142224990	930	930	930	930	0
11	20241219	210300	142224990	930	930	930	930	0
12	20241219	210200	142224990	930	930	930	930	0
13	20241219	210100	142224990	930	930	930	930	0
14	20241219	210000	142224990	930	930	930	930	0
15	20241219	205900	142224990	930	930	930	930	0
16	20241219	205800	142224990	930	930	930	930	0
17	20241219	205700	142224990	930	930	930	930	0
18	20241219	205600	142224990	930	930	930	930	0
19	20241219	205500	142224990	930	930	930	930	0
20	20241219	205400	142224990	930	930	930	930	0
21	20241219	205300	142224990	930	930	930	930	0
22	20241219	205200	142224990	930	930	930	930	0
23	20241219	205100	142224990	930	930	930	930	0
24	20241219	205000	142224990	930	930	930	930	0
25	20241219	204900	142224990	930	930	930	930	0
26	20241219	204800	142224990	930	930	930	930	0
27	20241219	204700	142224990	930	930	930	930	0
28	20241219	204600	142224990	930	930	930	930	0
29	20241219	204500	142224990	930	930	930	930	0
30	20241219	204400	142224990	930	930	930	930	0
31	20241219	204300	142224990	930	930	930	930	0
32	20241219	204200	142224990	930	930	930	930	429
33	20241219	204100	142224990	930	930	930	930	0
34	20241219	204000	142224990	930	930	930	930	0
35	20241219	203900	142224990	930	930	930	930	0
36	20241219	203800	142224990	930	930	930	930	0
37	20241219	203700	142224990	930	930	930	930	0
38	20241219	203600	142224990	930	930	930	930	0
39	20241219	203500	142224990	930	930	930	930	0
40	20241219	203400	142224990	930	930	930	930	0
41	20241219	203300	142224990	930	930	930	930	0
42	20241219	203200	142224990	930	930	930	930	0
43	20241219	203100	142224990	930	930	930	930	0
44	20241219	203000	142224990	930	930	930	930	0
45	20241219	202900	142224990	930	930	930	930	0
46	20241219	202800	142224990	930	930	930	930	0
47	20241219	202700	142224990	930	930	930	930	0
48	20241219	202600	142224990	930	930	930	930	0
49	20241219	202500	142224990	930	930	930	930	0
50	20241219	202400	142224990	930	930	930	930	0
51	20241219	202300	142224990	930	930	930	930	0
52	20241219	202200	142224990	930	930	930	930	0
53	20241219	202100	142224990	930	930	930	930	0
54	20241219	202000	142224990	930	930	930	930	0
55	20241219	201900	142224990	930	930	930	930	0
56	20241219	201800	142224990	930	930	930	930	0
57	20241219	201700	142224990	930	930	930	930	0
58	20241219	201600	142224990	930	930	930	930	0
59	20241219	201500	142224990	930	930	930	930	0
60	20241219	201400	142224990	930	930	930	930	0
61	20241219	201300	142224990	930	930	930	930	0
62	20241219	201200	142224990	930	930	930	930	429
63	20241219	201100	142224990	930	930	930	930	0
64	20241219	201000	142224990	930	930	930	930	0
65	20241219	200900	142224990	930	930	930	930	0
66	20241219	200800	142224990	930	930	930	930	0
67	20241219	200700	142224990	930	930	930	930	0
68	20241219	200600	142224990	930	930	930	930	0
69	20241219	200500	142224990	930	930	930	930	0
70	20241219	200400	142224990	930	930	930	930	0
71	20241219	200300	142224990	930	930	930	930	0
72	20241219	200200	142224990	930	930	930	930	0
73	20241219	200100	142224990	930	930	930	930	0
74	20241219	200000	142224990	930	930	930	930	0
75	20241219	195900	142224990	930	930	930	930	0
76	20241219	195800	142224990	930	930	930	930	0
77	20241219	195700	142224990	930	930	930	930	0
78	20241219	195600	142224990	930	930	930	930	0
79	20241219	195500	142224990	930	930	930	930	0
80	20241219	195400	142224990	930	930	930	930	0
81	20241219	195300	142224990	930	930	930	930	0
82	20241219	195200	142224990	930	930	930	930	0
83	20241219	195100	142224990	930	930	930	930	0
84	20241219	195000	142224990	930	930	930	930	0
85	20241219	194900	142224990	930	930	930	930	0
86	20241219	194800	142224990	930	930	930	930	0
87	20241219	194700	142224990	930	930	930	930	0
88	20241219	194600	142224990	930	930	930	930	0
89	20241219	194500	142224990	930	930	930	930	0
90	20241219	194400	142224990	930	930	930	930	0
91	20241219	194300	142224990	930	930	930	930	0
92	20241219	194200	142224990	930	930	930	930	429
93	20241219	194100	142224990	930	930	930	930	0
94	20241219	194000	142224990	930	930	930	930	0
95	20241219	193900	142224990	930	930	930	930	0
96	20241219	193800	142224990	930	930	930	930	0
97	20241219	193700	142224990	930	930	930	930	0
98	20241219	193600	142224990	930	930	930	930	0
99	20241219	193500	142224990	930	930	930	930	0
100	20241219	193400	142224990	930	930	930	930	0
101	20241219	193300	142224990	930	930	930	930	0
102	20241219	193200	142224990	930	930	930	930	0
103	20241219	193100	142224990	930	930	930	930	0
104	20241219	193000	142224990	930	930	930	930	0
105	20241219	192900	142224990	930	930	930	930	0
106	20241219	192800	142224990	930	930	930	930	0
107	20241219	192700	142224990	930	930	930	930	0
108	20241219	192600	142224990	930	930	930	930	0
109	20241219	192500	142224990	930	930	930	930	0
110	20241219	192400	142224990	930	930	930	930	0
111	20241219	192300	142224990	930	930	930	930	0
112	20241219	192200	142224990	930	930	930	930	0
113	20241219	192100	142224990	930	930	930	930	0
114	20241219	192000	142224990	930	930	930	930	0
115	20241219	191900	142224990	930	930	930	930	0
116	20241219	191800	142224990	930	930	930	930	0
117	20241219	191700	142224990	930	930	930	930	0
118	20241219	191600	142224990	930	930	930	930	0
119	20241219	191500	142224990	930	930	930	930	0
120	20241219	191400	142224990	930	930	930	930	0
121	20241219	191300	142224990	930	930	930	930	0
122	20241219	191200	142224990	930	930	930	930	429
123	20241219	191100	142224990	930	930	930	930	0
124	20241219	191000	142224990	930	930	930	930	0
125	20241219	190900	142224990	930	930	930	930	0
126	20241219	190800	142224990	930	930	930	930	0
127	20241219	190700	142224990	930	930	930	930	0
128	20241219	190600	142224990	930	930	930	930	0
129	20241219	190500	142224990	930	930	930	930	0
130	20241219	190400	142224990	930	930	930	930	0
131	20241219	190300	142224990	930	930	930	930	0
132	20241219	190200	142224990	930	930	930	930	0
133	20241219	190100	142224990	930	930	930	930	0
134	20241219	190000	142224990	930	930	930	930	0
135	20241219	185900	142224990	930	930	930	930	0
136	20241219	185800	142224990	930	930	930	930	0
137	20241219	185700	142224990	930	930	930	930	0
138	20241219	185600	142224990	930	930	930	930	0
139	20241219	185500	142224990	930	930	930	930	0
140	20241219	185400	142224990	930	930	930	930	0
141	20241219	185300	142224990	930	930	930	930	0
142	20241219	185200	142224990	930	930	930	930	0
143	20241219	185100	142224990	930	930	930	930	0
144	20241219	185000	142224990	930	930	930	930	0
145	20241219	184900	142224990	930	930	930	930	0
146	20241219	184800	142224990	930	930	930	930	0
147	20241219	184700	142224990	930	930	930	930	0
148	20241219	184600	142224990	930	930	930	930	0
149	20241219	184500	142224990	930	930	930	930	0
150	20241219	184400	142224990	930	930	930	930	0
151	20241219	184300	142224990	930	930	930	930	0
152	20241219	184200	142224990	930	930	930	930	429
153	20241219	184100	142224990	930	930	930	930	0
154	20241219	184000	142224990	930	930	930	930	0
155	20241219	183900	142224990	930	930	930	930	0
156	20241219	183800	142224990	930	930	930	930	0
157	20241219	183700	142224990	930	930	930	930	0
158	20241219	183600	142224990	930	930	930	930	0
159	20241219	183500	142224990	930	930	930	930	0
160	20241219	183400	142224990	930	930	930	930	0
161	20241219	183300	142224990	930	930	930	930	0
162	20241219	183200	142224990	930	930	930	930	0
163	20241219	183100	142224990	930	930	930	930	0
164	20241219	183000	142224990	930	930	930	930	0
165	20241219	182900	142224990	930	930	930	930	0
166	20241219	182800	142224990	930	930	930	930	0
167	20241219	182700	142224990	930	930	930	930	0
168	20241219	182600	142224990	930	930	930	930	0
169	20241219	182500	142224990	930	930	930	930	0
170	20241219	182400	142224990	930	930	930	930	0
171	20241219	182300	142224990	930	930	930	930	0
172	20241219	182200	142224990	930	930	930	930	0
173	20241219	182100	142224990	930	930	930	930	0
174	20241219	182000	142224990	930	930	930	930	0
175	20241219	181900	142224990	930	930	930	930	0
176	20241219	181800	142224990	930	930	930	930	0
177	20241219	181700	142224990	930	930	930	930	0
178	20241219	181600	142224990	930	930	930	930	0
179	20241219	181500	142224990	930	930	930	930	0
180	20241219	181400	142224990	930	930	930	930	0
181	20241219	181300	142224990	930	930	930	930	0
182	20241219	181200	142224990	930	930	930	930	429
183	20241219	181100	142224990	930	930	930	930	0
184	20241219	181000	142224990	930	930	930	930	0
185	20241219	180900	142224990	930	930	930	930	0
186	20241219	180800	142224990	930	930	930	930	0
187	20241219	180700	142224990	930	930	930	930	0
188	20241219	180600	142224990	930	930	930	930	0
189	20241219	180500	142224990	930	930	930	930	0
190	20241219	180400	142224990	930	930	930	930	0
191	20241219	180300	142224990	930	930	930	930	0
192	20241219	180200	142224990	930	930	930	930	0
193	20241219	180100	142224990	930	930	930	930	0
194	20241219	180000	142224990	930	930	930	930	0
195	20241219	175900	142224990	930	930	930	930	0
196	20241219	175800	142224990	930	930	930	930	0
197	20241219	175700	142224990	930	930	930	930	0
198	20241219	175600	142224990	930	930	930	930	0
199	20241219	175500	142224990	930	930	930	930	0
200	20241219	175400	142224990	930	930	930	930	0
201	20241219	175300	142224990	930	930	930	930	0
202	20241219	175200	142224990	930	930	930	930	0
203	20241219	175100	142224990	930	930	930	930	0
204	20241219	175000	142224990	930	930	930	930	0
205	20241219	174900	142224990	930	930	930	930	0
206	20241219	174800	142224990	930	930	930	930	0
207	20241219	174700	142224990	930	930	930	930	0
208	20241219	174600	142224990	930	930	930	930	0
209	20241219	174500	142224990	930	930	930	930	0
210	20241219	174400	142224990	930	930	930	930	0
211	20241219	174300	142224990	930	930	930	930	0
212	20241219	174200	142224990	930	930	930	930	429
213	20241219	174100	142224990	930	930	930	930	0
214	20241219	174000	142224990	930	930	930	930	0
215	20241219	173900	142224990	930	930	930	930	0
216	20241219	173800	142224990	930	930	930	930	0
217	20241219	173700	142224990	930	930	930	930	0
218	20241219	173600	142224990	930	930	930	930	0
219	20241219	173500	142224990	930	930	930	930	0
220	20241219	173400	142224990	930	930	930	930	0
221	20241219	173300	142224990	930	930	930	930	0
222	20241219	173200	142224990	930	930	930	930	0
223	20241219	173100	142224990	930	930	930	930	0
224	20241219	173000	142224990	930	930	930	930	0
225	20241219	172900	142224990	930	930	930	930	0
226	20241219	172800	142224990	930	930	930	930	0
227	20241219	172700	142224990	930	930	930	930	0
228	20241219	172600	142224990	930	930	930	930	0
229	20241219	172500	142224990	930	930	930	930	0
230	20241219	172400	142224990	930	930	930	930	0
231	20241219	172300	142224990	930	930	930	930	0
232	20241219	172200	142224990	930	930	930	930	0
233	20241219	172100	142224990	930	930	930	930	0
234	20241219	172000	142224990	930	930	930	930	0
235	20241219	171900	142224990	930	930	930	930	0
236	20241219	171800	142224990	930	930	930	930	0
237	20241219	171700	142224990	930	930	930	930	0
238	20241219	171600	142224990	930	930	930	930	0
239	20241219	171500	142224990	930	930	930	930	0
240	20241219	171400	142224990	930	930	930	930	0
241	20241219	171300	142224990	930	930	930	930	0
242	20241219	171200	142224990	930	930	930	930	429
243	20241219	171100	142224990	930	930	930	930	0
244	20241219	171000	142224990	930	930	930	930	0
245	20241219	170900	142224990	930	930	930	930	0
246	20241219	170800	142224990	930	930	930	930	0
247	20241219	170700	142224990	930	930	930	930	0
248	20241219	170600	142224990	930	930	930	930	0
249	20241219	170500	142224990	930	930	930	930	0
250	20241219	170400	142224990	930	930	930	930	0
251	20241219	170300	142224990	930	930	930	930	0
252	20241219	170200	142224990	930	930	930	930	0
253	20241219	170100	142224990	930	930	930	930	0
254	20241219	170000	142224990	930	930	930	930	0
255	20241219	165900	142224990	930	930	930	930	0
256	20241219	165800	142224990	930	930	930	930	0
257	20241219	165700	142224990	930	930	930	930	0
258	20241219	165600	142224990	930	930	930	930	0
259	20241219	165500	142224990	930	930	930	930	0
260	20241219	165400	142224990	930	930	930	930	0
261	20241219	165300	142224990	930	930	930	930	0
262	20241219	165200	142224990	930	930	930	930	0
263	20241219	165100	142224990	930	930	930	930	0
264	20241219	165000	142224990	930	930	930	930	0
265	20241219	164900	142224990	930	930	930	930	0
266	20241219	164800	142224990	930	930	930	930	0
267	20241219	164700	142224990	930	930	930	930	0
268	20241219	164600	142224990	930	930	930	930	0
269	20241219	164500	142224990	930	930	930	930	0
270	20241219	164400	142224990	930	930	930	930	0
271	20241219	164300	142224990	930	930	930	930	0
272	20241219	164200	142224990	930	930	930	930	429
273	20241219	164100	142224990	930	930	930	930	0
274	20241219	164000	142224990	930	930	930	930	0
275	20241219	163900	142224990	930	930	930	930	0
276	20241219	163800	142224990	930	930	930	930	0
277	20241219	163700	142224990	930	930	930	930	0
278	20241219	163600	142224990	930	930	930	930	0
279	20241219	163500	142224990	930	930	930	930	0
280	20241219	163400	142224990	930	930	930	930	0
281	20241219	163300	142224990	930	930	930	930	0
282	20241219	163200	142224990	930	930	930	930	0
283	20241219	163100	142224990	930	930	930	930	0
284	20241219	163000	142224990	930	930	930	930	0
285	20241219	162900	142224990	930	930	930	930	0
286	20241219	162800	142224990	930	930	930	930	0
287	20241219	162700	142224990	930	930	930	930	0
288	20241219	162600	142224990	930	930	930	930	0
289	20241219	162500	142224990	930	930	930	930	0
290	20241219	162400	142224990	930	930	930	930	0
291	20241219	162300	142224990	930	930	930	930	0
292	20241219	162200	142224990	930	930	930	930	0
293	20241219	162100	142224990	930	930	930	930	0
294	20241219	162000	142224990	930	930	930	930	0
295	20241219	161900	142224990	930	930	930	930	0
296	20241219	161800	142224990	930	930	930	930	0
297	20241219	161700	142224990	930	930	930	930	0
298	20241219	161600	142224990	930	930	930	930	0
299	20241219	161500	142224990	930	930	930	930	0
300	20241219	161400	142224990	930	930	930	930	0
301	20241219	161300	142224990	930	930	930	930	0
302	20241219	161200	142224990	930	930	930	930	429
303	20241219	161100	142224990	930	930	930	930	0
304	20241219	161000	142224990	930	930	930	930	0
305	20241219	160900	142224990	930	930	930	930	0
306	20241219	160800	142224990	930	930	930	930	0
307	20241219	160700	142224990	930	930	930	930	0
308	20241219	160600	142224990	930	930	930	930	0
309	20241219	160500	142224990	930	930	930	930	0
310	20241219	160400	142224990	930	930	930	930	0
311	20241219	160300	142224990	930	930	930	930	0
312	20241219	160200	142224990	930	930	930	930	0
313	20241219	160100	142224990	930	930	930	930	0
314	20241219	160000	142224990	930	930	930	930	0
315	20241219	155900	142224990	930	930	930	930	0
316	20241219	155800	142224990	930	930	930	930	0
317	20241219	155700	142224990	930	930	930	930	0
318	20241219	155600	142224990	930	930	930	930	0
319	20241219	155500	142224990	930	930	930	930	0
320	20241219	155400	142224990	930	930	930	930	0
321	20241219	155300	142224990	930	930	930	930	0
322	20241219	155200	142224990	930	930	930	930	0
323	20241219	155100	142224990	930	930	930	930	0
324	20241219	155000	142224990	930	930	930	930	0
325	20241219	154900	142224990	930	930	930	930	0
326	20241219	154800	142224990	930	930	930	930	0
327	20241219	154700	142224990	930	930	930	930	0
328	20241219	154600	142224990	930	930	930	930	0
329	20241219	154500	142224990	930	930	930	930	0
330	20241219	154400	142224990	930	930	930	930	0
331	20241219	154300	142224990	930	930	930	930	0
332	20241219	154200	142224990	930	930	930	930	429
333	20241219	154100	142224990	930	930	930	930	0
334	20241219	154000	142224990	930	930	930	930	0
335	20241219	153900	142224990	930	930	930	930	0
336	20241219	153800	142224990	930	930	930	930	0
337	20241219	153700	142224990	930	930	930	930	0
338	20241219	153600	142224990	930	930	930	930	0
339	20241219	153500	142224990	930	930	930	930	0
340	20241219	153400	142224990	930	930	930	930	0
341	20241219	153300	142224990	930	930	930	930	0
342	20241219	153200	142224990	930	930	930	930	0
343	20241219	153100	142224990	930	930	930	930	0
344	20241219	153000	142224990	930	930	930	930	429
345	20241219	152900	141826020	919	919	919	919	0
346	20241219	152800	141826020	919	919	919	919	0
347	20241219	152700	141826020	919	919	919	919	0
348	20241219	152600	141826020	919	919	919	919	0
349	20241219	152500	141826020	919	919	919	919	0
350	20241219	152400	141826020	919	919	919	919	0
351	20241219	152300	141826020	919	919	919	919	0
352	20241219	152200	141826020	919	919	919	919	0
353	20241219	152100	141826020	919	919	919	919	0
354	20241219	152000	141826020	919	919	919	919	0
355	20241219	151900	141826020	919	920	920	919	257
356	20241219	151800	141589660	927	927	927	927	0
357	20241219	151700	141589660	927	927	927	927	65
358	20241219	151600	141529405	927	927	927	927	1
359	20241219	151500	141528478	920	920	920	920	1000
360	20241219	151400	140608478	927	927	927	927	0
361	20241219	151300	140608478	927	927	927	927	0
362	20241219	151200	140608478	927	927	927	927	1
363	20241219	151100	140607551	920	921	921	920	1006
364	20241219	151000	139681979	929	929	929	929	0
365	20241219	150900	139681979	929	929	929	929	0
366	20241219	150800	139681979	929	928	929	928	150
367	20241219	150700	139542630	930	930	930	930	107
368	20241219	150600	139443120	930	930	930	930	0
369	20241219	150500	139443120	930	930	930	930	1011
370	20241219	150400	138502890	930	930	930	930	0
371	20241219	150300	138502890	930	930	930	930	0
372	20241219	150200	138502890	930	930	930	930	0
373	20241219	150100	138502890	930	930	930	930	1
374	20241219	150000	138501960	920	928	928	920	735
375	20241219	145900	137819888	928	928	928	928	0
376	20241219	145800	137819888	928	928	928	928	725
377	20241219	145700	137147088	928	928	928	928	0
378	20241219	145600	137147088	928	928	928	928	0
379	20241219	145500	137147088	928	928	928	928	0
380	20241219	145400	137147088	928	928	928	928	0
381	20241219	145300	137147088	928	928	928	928	0
382	20241219	145200	137147088	928	928	928	928	0
383	20241219	145100	137147088	928	927	928	927	1282
384	20241219	145000	135958470	927	927	927	927	0
385	20241219	144900	135958470	927	927	927	927	0
386	20241219	144800	135958470	927	927	927	927	1
387	20241219	144700	135957543	919	920	920	919	1000
388	20241219	144600	135038407	920	920	920	920	0
389	20241219	144500	135038407	920	920	920	920	0
390	20241219	144400	135038407	920	920	920	920	1
391	20241219	144300	135037487	927	927	927	927	41
392	20241219	144200	134999480	927	920	927	920	2
393	20241219	144100	134997633	926	920	926	920	29
394	20241219	144000	134970785	926	920	926	920	105
395	20241219	143900	134873567	920	920	920	920	407
396	20241219	143800	134499127	920	920	920	920	0
397	20241219	143700	134499127	920	920	920	920	0
398	20241219	143600	134499127	920	920	920	920	500
399	20241219	143500	134039127	926	926	926	926	0
400	20241219	143400	134039127	926	926	926	926	0
401	20241219	143300	134039127	926	919	926	919	2
402	20241219	143200	134037282	926	926	926	926	0
403	20241219	143100	134037282	926	926	926	926	60
404	20241219	143000	133981722	919	919	919	919	0
405	20241219	142900	133981722	919	919	919	919	0
406	20241219	142800	133981722	919	919	919	919	602
407	20241219	142700	133428484	926	919	926	919	4
408	20241219	142600	133424794	926	926	926	926	0
409	20241219	142500	133424794	926	926	926	926	0
410	20241219	142400	133424794	926	926	926	920	27
411	20241219	142300	133399930	926	926	926	926	86
412	20241219	142200	133320294	925	925	925	925	0
413	20241219	142100	133320294	925	925	925	925	0
414	20241219	142000	133320294	925	925	925	925	0
415	20241219	141900	133320294	925	925	925	925	0
416	20241219	141800	133320294	925	925	925	925	0
417	20241219	141700	133320294	925	925	925	925	0
418	20241219	141600	133320294	925	925	925	925	0
419	20241219	141500	133320294	925	925	925	925	0
420	20241219	141400	133320294	925	925	925	925	0
421	20241219	141300	133320294	925	925	925	925	0
422	20241219	141200	133320294	925	925	925	925	169
423	20241219	141100	133163969	919	925	925	919	11110
424	20241219	141000	122944038	935	935	935	935	0
425	20241219	140900	122944038	935	932	935	932	674
426	20241219	140800	122315852	932	932	932	932	2
427	20241219	140700	122313988	932	932	932	932	4326
428	20241219	140600	118282156	931	931	931	931	0
429	20241219	140500	118282156	931	930	931	930	2011
430	20241219	140400	116411915	930	928	930	928	1508
431	20241219	140300	115010057	928	928	928	928	0
432	20241219	140200	115010057	928	928	928	928	1
433	20241219	140100	115009129	919	919	919	919	0
434	20241219	140000	115009129	919	919	919	919	0
435	20241219	135900	115009129	919	919	919	919	0
436	20241219	135800	115009129	919	919	919	919	2
437	20241219	135700	115007291	928	928	928	928	0
438	20241219	135600	115007291	928	928	928	928	0
439	20241219	135500	115007291	928	928	928	928	0
440	20241219	135400	115007291	928	928	928	928	11
441	20241219	135300	114997083	919	919	919	919	0
442	20241219	135200	114997083	919	919	919	919	0
443	20241219	135100	114997083	919	919	919	919	54
444	20241219	135000	114947457	928	928	928	928	1
445	20241219	134900	114946529	919	919	919	919	0
446	20241219	134800	114946529	919	919	919	919	100
447	20241219	134700	114854629	929	929	929	929	0
448	20241219	134600	114854629	929	929	929	929	0
449	20241219	134500	114854629	929	927	929	927	900
450	20241219	134400	114020285	927	927	927	927	10
451	20241219	134300	114011015	918	918	928	918	9
452	20241219	134200	114002703	928	921	928	918	373
453	20241219	134100	113659795	929	921	929	921	9
454	20241219	134000	113651462	921	921	921	921	1
455	20241219	133900	113650541	929	929	929	929	0
456	20241219	133800	113650541	929	929	929	929	2
457	20241219	133700	113648683	928	927	928	927	33
458	20241219	133600	113618064	928	928	928	928	100
459	20241219	133500	113525264	929	921	929	921	3
460	20241219	133400	113522493	929	919	929	919	107
461	20241219	133300	113423131	928	921	928	919	15
462	20241219	133200	113409307	921	921	921	921	3
463	20241219	133100	113406544	919	919	919	919	1
464	20241219	133000	113405625	917	917	917	917	0
465	20241219	132900	113405625	917	917	917	917	4
466	20241219	132800	113401957	931	931	931	931	39
467	20241219	132700	113365648	931	922	931	922	6875
468	20241219	132600	106994406	917	917	917	917	0
469	20241219	132500	106994406	917	917	917	917	1
470	20241219	132400	106993489	916	916	916	916	0
471	20241219	132300	106993489	916	916	916	916	0
472	20241219	132200	106993489	916	916	916	916	0
473	20241219	132100	106993489	916	916	916	916	0
474	20241219	132000	106993489	916	917	917	916	314
475	20241219	131900	106705568	922	922	922	922	1
476	20241219	131800	106704646	917	917	917	917	5
477	20241219	131700	106700061	922	917	922	917	3
478	20241219	131600	106697305	916	916	916	916	0
479	20241219	131500	106697305	916	916	916	916	0
480	20241219	131400	106697305	916	916	916	916	0
481	20241219	131300	106697305	916	916	916	916	0
482	20241219	131200	106697305	916	916	916	916	23
483	20241219	131100	106676237	922	922	922	922	1
484	20241219	131000	106675315	922	922	922	922	0
485	20241219	130900	106675315	922	922	922	922	0
486	20241219	130800	106675315	922	916	922	916	218
487	20241219	130700	106474325	915	915	915	915	0
488	20241219	130600	106474325	915	915	915	915	0
489	20241219	130500	106474325	915	915	915	915	0
490	20241219	130400	106474325	915	915	915	915	0
491	20241219	130300	106474325	915	915	915	915	0
492	20241219	130200	106474325	915	920	920	915	11
493	20241219	130100	106464215	920	920	920	920	0
494	20241219	130000	106464215	920	920	920	920	0
495	20241219	125900	106464215	920	920	920	920	0
496	20241219	125800	106464215	920	920	920	920	0
497	20241219	125700	106464215	920	920	920	920	0
498	20241219	125600	106464215	920	920	920	920	0
499	20241219	125500	106464215	920	920	920	920	21
500	20241219	125400	106444895	920	920	920	920	0
501	20241219	125300	106444895	920	920	920	920	0
502	20241219	125200	106444895	920	920	920	920	0
503	20241219	125100	106444895	920	920	920	920	1
504	20241219	125000	106443975	914	914	914	914	0
505	20241219	124900	106443975	914	914	914	914	0
506	20241219	124800	106443975	914	914	914	914	0
507	20241219	124700	106443975	914	914	914	914	0
508	20241219	124600	106443975	914	914	914	914	0
509	20241219	124500	106443975	914	914	914	914	0
510	20241219	124400	106443975	914	914	914	914	0
511	20241219	124300	106443975	914	914	914	914	123
512	20241219	124200	106331553	912	912	912	912	0
513	20241219	124100	106331553	912	912	912	912	0
514	20241219	124000	106331553	912	912	912	912	0
515	20241219	123900	106331553	912	912	912	912	0
516	20241219	123800	106331553	912	912	912	912	0
517	20241219	123700	106331553	912	912	912	912	2
518	20241219	123600	106329729	920	920	920	920	0
519	20241219	123500	106329729	920	920	920	920	1
520	20241219	123400	106328809	913	913	913	913	571
521	20241219	123300	105807486	913	913	913	913	0
522	20241219	123200	105807486	913	920	921	913	8
523	20241219	123100	105800146	913	913	913	913	0
524	20241219	123000	105800146	913	913	913	913	0
525	20241219	122900	105800146	913	913	913	913	4
526	20241219	122800	105796494	921	913	921	913	7
527	20241219	122700	105790074	921	921	921	921	0
528	20241219	122600	105790074	921	921	921	921	300
529	20241219	122500	105513774	921	921	921	921	0
530	20241219	122400	105513774	921	921	921	921	2
531	20241219	122300	105511932	912	912	912	912	0
532	20241219	122200	105511932	912	920	920	912	239
533	20241219	122100	105292860	922	922	922	922	0
534	20241219	122000	105292860	922	922	922	922	50
535	20241219	121900	105246760	922	922	922	922	0
536	20241219	121800	105246760	922	922	922	922	0
537	20241219	121700	105246760	922	922	922	922	0
538	20241219	121600	105246760	922	922	922	922	5
539	20241219	121500	105242150	923	923	923	923	0
540	20241219	121400	105242150	923	923	923	923	0
541	20241219	121300	105242150	923	923	923	923	0
542	20241219	121200	105242150	923	923	923	923	0
543	20241219	121100	105242150	923	923	923	923	0
544	20241219	121000	105242150	923	923	923	923	0
545	20241219	120900	105242150	923	923	923	923	0
546	20241219	120800	105242150	923	923	923	923	0
547	20241219	120700	105242150	923	923	923	923	0
548	20241219	120600	105242150	923	923	923	923	0
549	20241219	120500	105242150	923	923	923	923	0
550	20241219	120400	105242150	923	923	923	923	0
551	20241219	120300	105242150	923	923	923	923	0
552	20241219	120200	105242150	923	923	923	923	0
553	20241219	120100	105242150	923	923	923	923	0
554	20241219	120000	105242150	923	923	923	923	3
555	20241219	115900	105239381	923	923	923	923	2
556	20241219	115800	105237535	920	923	923	920	10
557	20241219	115700	105228320	924	924	924	924	0
558	20241219	115600	105228320	924	924	924	924	55
559	20241219	115500	105177500	914	914	914	914	717
560	20241219	115400	104522162	909	909	909	909	0
561	20241219	115300	104522162	909	914	914	909	4
562	20241219	115200	104518516	909	909	909	909	1
563	20241219	115100	104517607	908	908	908	908	185
564	20241219	115000	104349627	908	909	909	908	254
565	20241219	114900	104118895	909	907	909	905	450
566	20241219	114800	103710461	895	895	895	894	15
567	20241219	114700	103697045	910	894	910	894	301
568	20241219	114600	103427935	890	890	890	890	0
569	20241219	114500	103427935	890	890	890	890	0
570	20241219	114400	103427935	890	905	905	890	6000
571	20241219	114300	98050469	909	909	909	909	0
572	20241219	114200	98050469	909	909	909	909	0
573	20241219	114100	98050469	909	909	909	909	0
574	20241219	114000	98050469	909	909	909	909	0
575	20241219	113900	98050469	909	909	909	909	0
576	20241219	113800	98050469	909	909	909	909	0
577	20241219	113700	98050469	909	909	909	909	0
578	20241219	113600	98050469	909	910	910	900	7836
579	20241219	113500	90980772	910	910	910	910	200
580	20241219	113400	90798772	915	915	915	915	0
581	20241219	113300	90798772	915	915	915	915	3
582	20241219	113200	90796027	909	909	909	909	0
583	20241219	113100	90796027	909	909	909	909	0
584	20241219	113000	90796027	909	911	911	909	800
585	20241219	112900	90068514	915	915	915	915	0
586	20241219	112800	90068514	915	915	915	915	0
587	20241219	112700	90068514	915	915	915	915	0
588	20241219	112600	90068514	915	910	915	910	401
589	20241219	112500	89703599	915	915	915	915	2
590	20241219	112400	89701769	910	915	915	910	641
591	20241219	112300	89118454	915	915	915	915	2
592	20241219	112200	89116624	915	915	915	915	0
593	20241219	112100	89116624	915	909	915	909	1427
594	20241219	112000	87819319	909	909	909	909	0
595	20241219	111900	87819319	909	909	909	909	600
596	20241219	111800	87273919	915	915	915	915	503
597	20241219	111700	86813674	909	909	909	909	0
598	20241219	111600	86813674	909	909	909	909	0
599	20241219	111500	86813674	909	909	909	909	200
600	20241219	111400	86631874	909	909	909	909	300
601	20241219	111300	86359174	909	909	909	909	0
602	20241219	111200	86359174	909	909	909	909	300
603	20241219	111100	86086474	914	914	914	914	0
604	20241219	111000	86086474	914	914	914	914	0
605	20241219	110900	86086474	914	914	914	914	0
606	20241219	110800	86086474	914	907	914	907	210
607	20241219	110700	85895970	914	914	914	914	1154
608	20241219	110600	84841214	915	915	915	915	0
609	20241219	110500	84841214	915	905	915	905	333
610	20241219	110400	84538447	905	907	907	905	787
611	20241219	110300	83825179	906	906	906	906	1554
612	20241219	110200	82417255	900	900	900	900	0
613	20241219	110100	82417255	900	900	900	900	0
614	20241219	110000	82417255	900	905	905	900	7801
615	20241219	105900	75391526	903	903	903	903	0
616	20241219	105800	75391526	903	910	910	903	2634
617	20241219	105700	73005575	917	917	917	917	0
618	20241219	105600	73005575	917	917	917	917	0
619	20241219	105500	73005575	917	917	917	917	0
620	20241219	105400	73005575	917	917	917	917	0
621	20241219	105300	73005575	917	917	917	917	102
622	20241219	105200	72912041	917	917	917	917	0
623	20241219	105100	72912041	917	917	917	917	0
624	20241219	105000	72912041	917	917	917	917	0
625	20241219	104900	72912041	917	917	917	917	0
626	20241219	104800	72912041	917	917	917	917	0
627	20241219	104700	72912041	917	917	917	917	22
628	20241219	104600	72891867	917	917	917	917	1
629	20241219	104500	72890950	905	905	905	905	154
630	20241219	104400	72751580	905	905	905	905	0
631	20241219	104300	72751580	905	905	905	905	0
632	20241219	104200	72751580	905	908	908	905	600
633	20241219	104100	72208562	915	915	915	915	0
634	20241219	104000	72208562	915	915	915	915	2634
635	20241219	103900	69798452	921	921	921	921	0
636	20241219	103800	69798452	921	921	921	921	0
637	20241219	103700	69798452	921	921	921	921	0
638	20241219	103600	69798452	921	921	921	921	1
639	20241219	103500	69797531	908	908	908	908	1
640	20241219	103400	69796623	910	910	910	910	0
641	20241219	103300	69796623	910	912	912	910	2000
642	20241219	103200	67976610	912	912	912	912	0
643	20241219	103100	67976610	912	912	912	912	0
644	20241219	103000	67976610	912	912	912	912	1000
645	20241219	102900	67064610	912	912	912	912	0
646	20241219	102800	67064610	912	912	912	912	0
647	20241219	102700	67064610	912	912	912	912	0
648	20241219	102600	67064610	912	912	912	912	0
649	20241219	102500	67064610	912	912	912	912	0
650	20241219	102400	67064610	912	912	912	912	0
651	20241219	102300	67064610	912	912	912	912	0
652	20241219	102200	67064610	912	912	912	912	0
653	20241219	102100	67064610	912	912	912	912	0
654	20241219	102000	67064610	912	912	912	912	0
655	20241219	101900	67064610	912	912	912	912	0
656	20241219	101800	67064610	912	912	912	912	0
657	20241219	101700	67064610	912	912	912	912	0
658	20241219	101600	67064610	912	912	912	912	0
659	20241219	101500	67064610	912	912	912	912	0
660	20241219	101400	67064610	912	912	912	912	0
661	20241219	101300	67064610	912	912	912	912	0
662	20241219	101200	67064610	912	912	912	912	0
663	20241219	101100	67064610	912	912	912	912	0
664	20241219	101000	67064610	912	912	912	912	0
665	20241219	100900	67064610	912	912	912	912	0
666	20241219	100800	67064610	912	912	912	912	3700
667	20241219	100700	63690210	912	912	912	912	100
668	20241219	100600	63599010	912	912	912	912	0
669	20241219	100500	63599010	912	912	912	912	0
670	20241219	100400	63599010	912	912	912	912	0
671	20241219	100300	63599010	912	912	912	912	0
672	20241219	100200	63599010	912	912	912	912	0
673	20241219	100100	63599010	912	912	912	912	0
674	20241219	100000	63599010	912	920	920	912	1001
675	20241219	095900	62686087	920	920	920	920	0
676	20241219	095800	62686087	920	920	920	920	1
677	20241219	095700	62685167	918	918	918	918	201
678	20241219	095600	62500649	915	915	915	915	0
679	20241219	095500	62500649	915	915	915	915	0
680	20241219	095400	62500649	915	915	915	915	0
681	20241219	095300	62500649	915	915	915	915	0
682	20241219	095200	62500649	915	915	915	915	0
683	20241219	095100	62500649	915	918	918	915	4
684	20241219	095000	62496986	901	901	901	901	0
685	20241219	094900	62496986	901	901	901	901	0
686	20241219	094800	62496986	901	901	901	901	0
687	20241219	094700	62496986	901	901	901	901	0
688	20241219	094600	62496986	901	910	910	901	1000
689	20241219	094500	61592582	918	916	918	916	5063
690	20241219	094400	56954854	917	917	917	917	0
691	20241219	094300	56954854	917	916	917	916	96
692	20241219	094200	56866883	916	916	916	916	0
693	20241219	094100	56866883	916	916	916	916	6
694	20241219	094000	56861387	916	916	916	916	0
695	20241219	093900	56861387	916	913	916	913	222
696	20241219	093800	56658695	910	910	910	910	0
697	20241219	093700	56658695	910	910	910	910	0
698	20241219	093600	56658695	910	910	910	910	0
699	20241219	093500	56658695	910	906	910	903	2165
700	20241219	093400	54700934	916	916	916	916	0
701	20241219	093300	54700934	916	906	916	906	255
702	20241219	093200	54469854	917	917	917	917	4
703	20241219	093100	54466186	917	917	917	917	539
704	20241219	093000	53971923	917	909	917	909	2914
705	20241219	092900	51303758	900	908	908	900	7053
706	20241219	092800	44954274	900	902	902	900	2105
707	20241219	092700	43057306	909	902	909	901	2257
708	20241219	092600	41021010	912	912	912	912	695
709	20241219	092500	40387170	908	912	912	901	2306
710	20241219	092400	38306682	912	910	912	901	2453
711	20241219	092300	36090945	912	912	912	912	32
712	20241219	092200	36061761	913	913	913	913	500
713	20241219	092100	35605261	905	914	914	901	4820
714	20241219	092000	31242350	916	916	916	916	10
715	20241219	091900	31233190	918	918	918	918	1
716	20241219	091800	31232272	918	920	920	918	52
717	20241219	091700	31184436	921	920	921	920	500
718	20241219	091600	30724007	921	911	923	911	624
719	20241219	091500	30151758	924	911	924	911	2
720	20241219	091400	30149923	921	921	921	921	0
721	20241219	091300	30149923	921	920	921	920	1003
722	20241219	091200	29226354	921	921	921	921	10
723	20241219	091100	29217144	921	919	921	919	4
724	20241219	091000	29213466	920	924	925	920	2100
725	20241219	090900	27276084	924	922	925	922	405
726	20241219	090800	26901576	925	925	925	925	6
727	20241219	090700	26896026	927	925	927	925	793
728	20241219	090600	26162379	925	908	925	908	919
729	20241219	090500	25327247	909	909	909	909	131
730	20241219	090400	25208168	909	909	909	909	51
731	20241219	090300	25161809	896	896	899	896	1251
732	20241219	090200	24038813	896	890	905	885	4309
733	20241219	090100	20199977	890	900	900	890	1290
734	20241219	090000	19047371	900	882	931	882	21531