KissMeData/070590/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195000	18080752	970	970	970	970	273
3	20241219	194900	18080752	970	970	970	970	0
4	20241219	194800	18080752	970	970	970	970	0
5	20241219	194700	18080752	970	970	970	970	0
6	20241219	194600	18080752	970	970	970	970	0
7	20241219	194500	18080752	970	970	970	970	0
8	20241219	194400	18080752	970	970	970	970	0
9	20241219	194300	18080752	970	970	970	970	0
10	20241219	194200	18080752	970	970	970	970	0
11	20241219	194100	18080752	970	970	970	970	0
12	20241219	194000	18080752	970	970	970	970	0
13	20241219	193900	18080752	970	970	970	970	0
14	20241219	193800	18080752	970	970	970	970	0
15	20241219	193700	18080752	970	970	970	970	0
16	20241219	193600	18080752	970	970	970	970	0
17	20241219	193500	18080752	970	970	970	970	0
18	20241219	193400	18080752	970	970	970	970	0
19	20241219	193300	18080752	970	970	970	970	0
20	20241219	193200	18080752	970	970	970	970	0
21	20241219	193100	18080752	970	970	970	970	0
22	20241219	193000	18080752	970	970	970	970	0
23	20241219	192900	18080752	970	970	970	970	0
24	20241219	192800	18080752	970	970	970	970	0
25	20241219	192700	18080752	970	970	970	970	0
26	20241219	192600	18080752	970	970	970	970	0
27	20241219	192500	18080752	970	970	970	970	0
28	20241219	192400	18080752	970	970	970	970	0
29	20241219	192300	18080752	970	970	970	970	0
30	20241219	192200	18080752	970	970	970	970	0
31	20241219	192100	18080752	970	970	970	970	0
32	20241219	192000	18080752	970	970	970	970	273
33	20241219	191900	18080752	970	970	970	970	0
34	20241219	191800	18080752	970	970	970	970	0
35	20241219	191700	18080752	970	970	970	970	0
36	20241219	191600	18080752	970	970	970	970	0
37	20241219	191500	18080752	970	970	970	970	0
38	20241219	191400	18080752	970	970	970	970	0
39	20241219	191300	18080752	970	970	970	970	0
40	20241219	191200	18080752	970	970	970	970	0
41	20241219	191100	18080752	970	970	970	970	0
42	20241219	191000	18080752	970	970	970	970	0
43	20241219	190900	18080752	970	970	970	970	0
44	20241219	190800	18080752	970	970	970	970	0
45	20241219	190700	18080752	970	970	970	970	0
46	20241219	190600	18080752	970	970	970	970	0
47	20241219	190500	18080752	970	970	970	970	0
48	20241219	190400	18080752	970	970	970	970	0
49	20241219	190300	18080752	970	970	970	970	0
50	20241219	190200	18080752	970	970	970	970	0
51	20241219	190100	18080752	970	970	970	970	0
52	20241219	190000	18080752	970	970	970	970	0
53	20241219	185900	18080752	970	970	970	970	0
54	20241219	185800	18080752	970	970	970	970	0
55	20241219	185700	18080752	970	970	970	970	0
56	20241219	185600	18080752	970	970	970	970	0
57	20241219	185500	18080752	970	970	970	970	0
58	20241219	185400	18080752	970	970	970	970	0
59	20241219	185300	18080752	970	970	970	970	0
60	20241219	185200	18080752	970	970	970	970	0
61	20241219	185100	18080752	970	970	970	970	0
62	20241219	185000	18080752	970	970	970	970	273
63	20241219	184900	18080752	970	970	970	970	0
64	20241219	184800	18080752	970	970	970	970	0
65	20241219	184700	18080752	970	970	970	970	0
66	20241219	184600	18080752	970	970	970	970	0
67	20241219	184500	18080752	970	970	970	970	0
68	20241219	184400	18080752	970	970	970	970	0
69	20241219	184300	18080752	970	970	970	970	0
70	20241219	184200	18080752	970	970	970	970	0
71	20241219	184100	18080752	970	970	970	970	0
72	20241219	184000	18080752	970	970	970	970	0
73	20241219	183900	18080752	970	970	970	970	0
74	20241219	183800	18080752	970	970	970	970	0
75	20241219	183700	18080752	970	970	970	970	0
76	20241219	183600	18080752	970	970	970	970	0
77	20241219	183500	18080752	970	970	970	970	0
78	20241219	183400	18080752	970	970	970	970	0
79	20241219	183300	18080752	970	970	970	970	0
80	20241219	183200	18080752	970	970	970	970	0
81	20241219	183100	18080752	970	970	970	970	0
82	20241219	183000	18080752	970	970	970	970	0
83	20241219	182900	18080752	970	970	970	970	0
84	20241219	182800	18080752	970	970	970	970	0
85	20241219	182700	18080752	970	970	970	970	0
86	20241219	182600	18080752	970	970	970	970	0
87	20241219	182500	18080752	970	970	970	970	0
88	20241219	182400	18080752	970	970	970	970	0
89	20241219	182300	18080752	970	970	970	970	0
90	20241219	182200	18080752	970	970	970	970	0
91	20241219	182100	18080752	970	970	970	970	0
92	20241219	182000	18080752	970	970	970	970	273
93	20241219	181900	18080752	970	970	970	970	0
94	20241219	181800	18080752	970	970	970	970	0
95	20241219	181700	18080752	970	970	970	970	0
96	20241219	181600	18080752	970	970	970	970	0
97	20241219	181500	18080752	970	970	970	970	0
98	20241219	181400	18080752	970	970	970	970	0
99	20241219	181300	18080752	970	970	970	970	0
100	20241219	181200	18080752	970	970	970	970	0
101	20241219	181100	18080752	970	970	970	970	0
102	20241219	181000	18080752	970	970	970	970	0
103	20241219	180900	18080752	970	970	970	970	0
104	20241219	180800	18080752	970	970	970	970	0
105	20241219	180700	18080752	970	970	970	970	0
106	20241219	180600	18080752	970	970	970	970	0
107	20241219	180500	18080752	970	970	970	970	0
108	20241219	180400	18080752	970	970	970	970	0
109	20241219	180300	18080752	970	970	970	970	0
110	20241219	180200	18080752	970	970	970	970	0
111	20241219	180100	18080752	970	970	970	970	0
112	20241219	180000	18080752	970	970	970	970	0
113	20241219	175900	18080752	970	970	970	970	0
114	20241219	175800	18080752	970	970	970	970	0
115	20241219	175700	18080752	970	970	970	970	0
116	20241219	175600	18080752	970	970	970	970	0
117	20241219	175500	18080752	970	970	970	970	0
118	20241219	175400	18080752	970	970	970	970	0
119	20241219	175300	18080752	970	970	970	970	0
120	20241219	175200	18080752	970	970	970	970	0
121	20241219	175100	18080752	970	970	970	970	0
122	20241219	175000	18080752	970	970	970	970	273
123	20241219	174900	18080752	970	970	970	970	0
124	20241219	174800	18080752	970	970	970	970	0
125	20241219	174700	18080752	970	970	970	970	0
126	20241219	174600	18080752	970	970	970	970	0
127	20241219	174500	18080752	970	970	970	970	0
128	20241219	174400	18080752	970	970	970	970	0
129	20241219	174300	18080752	970	970	970	970	0
130	20241219	174200	18080752	970	970	970	970	0
131	20241219	174100	18080752	970	970	970	970	0
132	20241219	174000	18080752	970	970	970	970	0
133	20241219	173900	18080752	970	970	970	970	0
134	20241219	173800	18080752	970	970	970	970	0
135	20241219	173700	18080752	970	970	970	970	0
136	20241219	173600	18080752	970	970	970	970	0
137	20241219	173500	18080752	970	970	970	970	0
138	20241219	173400	18080752	970	970	970	970	0
139	20241219	173300	18080752	970	970	970	970	0
140	20241219	173200	18080752	970	970	970	970	0
141	20241219	173100	18080752	970	970	970	970	0
142	20241219	173000	18080752	970	970	970	970	0
143	20241219	172900	18080752	970	970	970	970	0
144	20241219	172800	18080752	970	970	970	970	0
145	20241219	172700	18080752	970	970	970	970	0
146	20241219	172600	18080752	970	970	970	970	0
147	20241219	172500	18080752	970	970	970	970	0
148	20241219	172400	18080752	970	970	970	970	0
149	20241219	172300	18080752	970	970	970	970	0
150	20241219	172200	18080752	970	970	970	970	0
151	20241219	172100	18080752	970	970	970	970	0
152	20241219	172000	18080752	970	970	970	970	273
153	20241219	171900	18080752	970	970	970	970	0
154	20241219	171800	18080752	970	970	970	970	0
155	20241219	171700	18080752	970	970	970	970	0
156	20241219	171600	18080752	970	970	970	970	0
157	20241219	171500	18080752	970	970	970	970	0
158	20241219	171400	18080752	970	970	970	970	0
159	20241219	171300	18080752	970	970	970	970	0
160	20241219	171200	18080752	970	970	970	970	0
161	20241219	171100	18080752	970	970	970	970	0
162	20241219	171000	18080752	970	970	970	970	0
163	20241219	170900	18080752	970	970	970	970	0
164	20241219	170800	18080752	970	970	970	970	0
165	20241219	170700	18080752	970	970	970	970	0
166	20241219	170600	18080752	970	970	970	970	0
167	20241219	170500	18080752	970	970	970	970	0
168	20241219	170400	18080752	970	970	970	970	0
169	20241219	170300	18080752	970	970	970	970	0
170	20241219	170200	18080752	970	970	970	970	0
171	20241219	170100	18080752	970	970	970	970	0
172	20241219	170000	18080752	970	970	970	970	0
173	20241219	165900	18080752	970	970	970	970	0
174	20241219	165800	18080752	970	970	970	970	0
175	20241219	165700	18080752	970	970	970	970	0
176	20241219	165600	18080752	970	970	970	970	0
177	20241219	165500	18080752	970	970	970	970	0
178	20241219	165400	18080752	970	970	970	970	0
179	20241219	165300	18080752	970	970	970	970	0
180	20241219	165200	18080752	970	970	970	970	0
181	20241219	165100	18080752	970	970	970	970	0
182	20241219	165000	18080752	970	970	970	970	273
183	20241219	164900	18080752	970	970	970	970	0
184	20241219	164800	18080752	970	970	970	970	0
185	20241219	164700	18080752	970	970	970	970	0
186	20241219	164600	18080752	970	970	970	970	0
187	20241219	164500	18080752	970	970	970	970	0
188	20241219	164400	18080752	970	970	970	970	0
189	20241219	164300	18080752	970	970	970	970	0
190	20241219	164200	18080752	970	970	970	970	0
191	20241219	164100	18080752	970	970	970	970	0
192	20241219	164000	18080752	970	970	970	970	0
193	20241219	163900	18080752	970	970	970	970	0
194	20241219	163800	18080752	970	970	970	970	0
195	20241219	163700	18080752	970	970	970	970	0
196	20241219	163600	18080752	970	970	970	970	0
197	20241219	163500	18080752	970	970	970	970	0
198	20241219	163400	18080752	970	970	970	970	0
199	20241219	163300	18080752	970	970	970	970	0
200	20241219	163200	18080752	970	970	970	970	0
201	20241219	163100	18080752	970	970	970	970	0
202	20241219	163000	18080752	970	970	970	970	0
203	20241219	162900	18080752	970	970	970	970	0
204	20241219	162800	18080752	970	970	970	970	0
205	20241219	162700	18080752	970	970	970	970	0
206	20241219	162600	18080752	970	970	970	970	0
207	20241219	162500	18080752	970	970	970	970	0
208	20241219	162400	18080752	970	970	970	970	0
209	20241219	162300	18080752	970	970	970	970	0
210	20241219	162200	18080752	970	970	970	970	0
211	20241219	162100	18080752	970	970	970	970	0
212	20241219	162000	18080752	970	970	970	970	273
213	20241219	161900	18080752	970	970	970	970	0
214	20241219	161800	18080752	970	970	970	970	0
215	20241219	161700	18080752	970	970	970	970	0
216	20241219	161600	18080752	970	970	970	970	0
217	20241219	161500	18080752	970	970	970	970	0
218	20241219	161400	18080752	970	970	970	970	0
219	20241219	161300	18080752	970	970	970	970	0
220	20241219	161200	18080752	970	970	970	970	0
221	20241219	161100	18080752	970	970	970	970	0
222	20241219	161000	18080752	970	970	970	970	0
223	20241219	160900	18080752	970	970	970	970	0
224	20241219	160800	18080752	970	970	970	970	0
225	20241219	160700	18080752	970	970	970	970	0
226	20241219	160600	18080752	970	970	970	970	0
227	20241219	160500	18080752	970	970	970	970	0
228	20241219	160400	18080752	970	970	970	970	0
229	20241219	160300	18080752	970	970	970	970	0
230	20241219	160200	18080752	970	970	970	970	0
231	20241219	160100	18080752	970	970	970	970	0
232	20241219	160000	18080752	970	970	970	970	0
233	20241219	155900	18080752	970	970	970	970	0
234	20241219	155800	18080752	970	970	970	970	0
235	20241219	155700	18080752	970	970	970	970	0
236	20241219	155600	18080752	970	970	970	970	0
237	20241219	155500	18080752	970	970	970	970	0
238	20241219	155400	18080752	970	970	970	970	0
239	20241219	155300	18080752	970	970	970	970	0
240	20241219	155200	18080752	970	970	970	970	0
241	20241219	155100	18080752	970	970	970	970	0
242	20241219	155000	18080752	970	970	970	970	273
243	20241219	154900	18080752	970	970	970	970	0
244	20241219	154800	18080752	970	970	970	970	0
245	20241219	154700	18080752	970	970	970	970	0
246	20241219	154600	18080752	970	970	970	970	0
247	20241219	154500	18080752	970	970	970	970	0
248	20241219	154400	18080752	970	970	970	970	0
249	20241219	154300	18080752	970	970	970	970	0
250	20241219	154200	18080752	970	970	970	970	0
251	20241219	154100	18080752	970	970	970	970	0
252	20241219	154000	18080752	970	970	970	970	0
253	20241219	153900	18080752	970	970	970	970	0
254	20241219	153800	18080752	970	970	970	970	0
255	20241219	153700	18080752	970	970	970	970	0
256	20241219	153600	18080752	970	970	970	970	0
257	20241219	153500	18080752	970	970	970	970	0
258	20241219	153400	18080752	970	970	970	970	0
259	20241219	153300	18080752	970	970	970	970	0
260	20241219	153200	18080752	970	970	970	970	0
261	20241219	153100	18080752	970	970	970	970	0
262	20241219	153000	18080752	970	970	970	970	273
263	20241219	152900	17815942	979	979	979	979	0
264	20241219	152800	17815942	979	979	979	979	0
265	20241219	152700	17815942	979	979	979	979	0
266	20241219	152600	17815942	979	979	979	979	0
267	20241219	152500	17815942	979	979	979	979	0
268	20241219	152400	17815942	979	979	979	979	0
269	20241219	152300	17815942	979	979	979	979	0
270	20241219	152200	17815942	979	979	979	979	0
271	20241219	152100	17815942	979	979	979	979	0
272	20241219	152000	17815942	979	979	979	979	0
273	20241219	151900	17815942	979	979	979	979	154
274	20241219	151800	17665176	979	979	979	979	0
275	20241219	151700	17665176	979	979	979	979	1
276	20241219	151600	17664197	979	979	979	979	0
277	20241219	151500	17664197	979	979	979	979	0
278	20241219	151400	17664197	979	979	979	979	0
279	20241219	151300	17664197	979	979	979	979	0
280	20241219	151200	17664197	979	979	979	979	0
281	20241219	151100	17664197	979	979	979	979	0
282	20241219	151000	17664197	979	979	979	979	17
283	20241219	150900	17647554	981	981	981	981	0
284	20241219	150800	17647554	981	979	981	979	263
285	20241219	150700	17389915	979	979	979	979	0
286	20241219	150600	17389915	979	979	979	979	0
287	20241219	150500	17389915	979	979	979	979	0
288	20241219	150400	17389915	979	979	979	979	0
289	20241219	150300	17389915	979	979	979	979	0
290	20241219	150200	17389915	979	979	979	979	0
291	20241219	150100	17389915	979	979	979	979	0
292	20241219	150000	17389915	979	979	979	979	0
293	20241219	145900	17389915	979	979	979	979	0
294	20241219	145800	17389915	979	979	979	979	0
295	20241219	145700	17389915	979	979	979	979	0
296	20241219	145600	17389915	979	979	979	979	0
297	20241219	145500	17389915	979	979	979	979	0
298	20241219	145400	17389915	979	979	979	979	0
299	20241219	145300	17389915	979	979	979	979	0
300	20241219	145200	17389915	979	979	979	979	0
301	20241219	145100	17389915	979	979	979	979	0
302	20241219	145000	17389915	979	979	979	979	0
303	20241219	144900	17389915	979	979	979	979	0
304	20241219	144800	17389915	979	979	979	979	0
305	20241219	144700	17389915	979	979	979	979	0
306	20241219	144600	17389915	979	979	979	979	0
307	20241219	144500	17389915	979	979	979	979	0
308	20241219	144400	17389915	979	979	979	979	0
309	20241219	144300	17389915	979	979	979	979	0
310	20241219	144200	17389915	979	979	979	979	0
311	20241219	144100	17389915	979	979	979	979	0
312	20241219	144000	17389915	979	979	979	979	0
313	20241219	143900	17389915	979	979	979	979	0
314	20241219	143800	17389915	979	979	979	979	0
315	20241219	143700	17389915	979	979	979	979	0
316	20241219	143600	17389915	979	979	979	979	0
317	20241219	143500	17389915	979	979	979	979	0
318	20241219	143400	17389915	979	979	979	979	0
319	20241219	143300	17389915	979	979	979	979	0
320	20241219	143200	17389915	979	979	979	979	0
321	20241219	143100	17389915	979	979	979	979	0
322	20241219	143000	17389915	979	979	979	979	0
323	20241219	142900	17389915	979	979	979	979	0
324	20241219	142800	17389915	979	979	979	979	0
325	20241219	142700	17389915	979	979	979	979	0
326	20241219	142600	17389915	979	979	979	979	0
327	20241219	142500	17389915	979	979	979	979	0
328	20241219	142400	17389915	979	978	979	978	23
329	20241219	142300	17367399	970	970	970	970	0
330	20241219	142200	17367399	970	970	970	970	0
331	20241219	142100	17367399	970	970	970	970	0
332	20241219	142000	17367399	970	970	970	970	0
333	20241219	141900	17367399	970	970	970	970	0
334	20241219	141800	17367399	970	970	970	970	0
335	20241219	141700	17367399	970	970	970	970	0
336	20241219	141600	17367399	970	970	970	970	0
337	20241219	141500	17367399	970	970	970	970	0
338	20241219	141400	17367399	970	970	970	970	0
339	20241219	141300	17367399	970	979	979	970	16
340	20241219	141200	17351744	970	970	970	970	0
341	20241219	141100	17351744	970	970	970	970	0
342	20241219	141000	17351744	970	970	970	970	0
343	20241219	140900	17351744	970	970	970	970	0
344	20241219	140800	17351744	970	970	970	970	0
345	20241219	140700	17351744	970	970	970	970	0
346	20241219	140600	17351744	970	970	970	970	0
347	20241219	140500	17351744	970	970	970	970	0
348	20241219	140400	17351744	970	970	970	970	0
349	20241219	140300	17351744	970	970	970	970	0
350	20241219	140200	17351744	970	970	970	970	0
351	20241219	140100	17351744	970	970	970	970	0
352	20241219	140000	17351744	970	970	970	970	0
353	20241219	135900	17351744	970	970	970	970	0
354	20241219	135800	17351744	970	970	970	970	0
355	20241219	135700	17351744	970	970	970	970	0
356	20241219	135600	17351744	970	970	970	970	0
357	20241219	135500	17351744	970	970	970	970	0
358	20241219	135400	17351744	970	970	970	970	0
359	20241219	135300	17351744	970	970	970	970	0
360	20241219	135200	17351744	970	970	970	970	0
361	20241219	135100	17351744	970	970	970	970	0
362	20241219	135000	17351744	970	970	970	970	0
363	20241219	134900	17351744	970	970	970	970	0
364	20241219	134800	17351744	970	970	970	970	0
365	20241219	134700	17351744	970	970	970	970	0
366	20241219	134600	17351744	970	970	970	970	0
367	20241219	134500	17351744	970	970	970	970	0
368	20241219	134400	17351744	970	970	970	970	0
369	20241219	134300	17351744	970	970	970	970	0
370	20241219	134200	17351744	970	970	970	970	0
371	20241219	134100	17351744	970	970	970	970	89
372	20241219	134000	17265414	979	979	979	979	0
373	20241219	133900	17265414	979	979	979	979	0
374	20241219	133800	17265414	979	979	979	979	0
375	20241219	133700	17265414	979	979	979	979	0
376	20241219	133600	17265414	979	979	979	979	0
377	20241219	133500	17265414	979	979	979	979	0
378	20241219	133400	17265414	979	979	979	979	0
379	20241219	133300	17265414	979	979	979	979	0
380	20241219	133200	17265414	979	979	979	979	1
381	20241219	133100	17264435	979	979	979	979	0
382	20241219	133000	17264435	979	979	979	979	0
383	20241219	132900	17264435	979	979	979	979	0
384	20241219	132800	17264435	979	979	979	979	0
385	20241219	132700	17264435	979	979	979	979	0
386	20241219	132600	17264435	979	979	979	979	0
387	20241219	132500	17264435	979	979	979	979	0
388	20241219	132400	17264435	979	979	979	979	0
389	20241219	132300	17264435	979	979	979	979	0
390	20241219	132200	17264435	979	979	979	979	0
391	20241219	132100	17264435	979	979	979	979	0
392	20241219	132000	17264435	979	979	979	979	0
393	20241219	131900	17264435	979	979	979	979	0
394	20241219	131800	17264435	979	979	979	979	0
395	20241219	131700	17264435	979	979	979	979	0
396	20241219	131600	17264435	979	979	979	979	0
397	20241219	131500	17264435	979	979	979	979	0
398	20241219	131400	17264435	979	979	979	979	0
399	20241219	131300	17264435	979	979	979	979	0
400	20241219	131200	17264435	979	979	979	979	4
401	20241219	131100	17260519	979	979	979	979	0
402	20241219	131000	17260519	979	979	979	979	0
403	20241219	130900	17260519	979	979	979	979	0
404	20241219	130800	17260519	979	979	979	979	0
405	20241219	130700	17260519	979	979	979	979	0
406	20241219	130600	17260519	979	979	979	979	0
407	20241219	130500	17260519	979	979	979	979	0
408	20241219	130400	17260519	979	979	979	979	0
409	20241219	130300	17260519	979	979	979	979	0
410	20241219	130200	17260519	979	979	979	979	0
411	20241219	130100	17260519	979	979	979	979	0
412	20241219	130000	17260519	979	979	979	979	0
413	20241219	125900	17260519	979	979	979	979	0
414	20241219	125800	17260519	979	979	979	979	0
415	20241219	125700	17260519	979	979	979	979	0
416	20241219	125600	17260519	979	979	979	979	0
417	20241219	125500	17260519	979	979	979	979	0
418	20241219	125400	17260519	979	979	979	979	0
419	20241219	125300	17260519	979	979	979	979	0
420	20241219	125200	17260519	979	979	979	979	0
421	20241219	125100	17260519	979	979	979	979	0
422	20241219	125000	17260519	979	979	979	979	0
423	20241219	124900	17260519	979	979	979	979	0
424	20241219	124800	17260519	979	979	979	979	0
425	20241219	124700	17260519	979	979	979	979	0
426	20241219	124600	17260519	979	979	979	979	2
427	20241219	124500	17258561	979	979	979	979	0
428	20241219	124400	17258561	979	979	979	979	0
429	20241219	124300	17258561	979	979	979	979	0
430	20241219	124200	17258561	979	979	979	979	0
431	20241219	124100	17258561	979	979	979	979	0
432	20241219	124000	17258561	979	979	979	979	0
433	20241219	123900	17258561	979	979	979	979	0
434	20241219	123800	17258561	979	979	979	979	0
435	20241219	123700	17258561	979	979	979	979	0
436	20241219	123600	17258561	979	979	979	979	0
437	20241219	123500	17258561	979	979	979	979	0
438	20241219	123400	17258561	979	979	979	979	0
439	20241219	123300	17258561	979	979	979	979	0
440	20241219	123200	17258561	979	979	979	979	0
441	20241219	123100	17258561	979	979	979	979	0
442	20241219	123000	17258561	979	979	979	979	0
443	20241219	122900	17258561	979	979	979	979	0
444	20241219	122800	17258561	979	979	979	979	0
445	20241219	122700	17258561	979	979	979	979	0
446	20241219	122600	17258561	979	979	979	979	0
447	20241219	122500	17258561	979	979	979	979	0
448	20241219	122400	17258561	979	979	979	979	0
449	20241219	122300	17258561	979	979	979	979	0
450	20241219	122200	17258561	979	979	979	979	0
451	20241219	122100	17258561	979	979	979	979	0
452	20241219	122000	17258561	979	979	979	979	0
453	20241219	121900	17258561	979	979	979	979	0
454	20241219	121800	17258561	979	979	979	979	0
455	20241219	121700	17258561	979	979	979	979	0
456	20241219	121600	17258561	979	979	979	979	0
457	20241219	121500	17258561	979	979	979	979	0
458	20241219	121400	17258561	979	979	979	979	0
459	20241219	121300	17258561	979	979	979	979	0
460	20241219	121200	17258561	979	979	979	979	0
461	20241219	121100	17258561	979	979	979	979	0
462	20241219	121000	17258561	979	979	979	979	0
463	20241219	120900	17258561	979	979	979	979	0
464	20241219	120800	17258561	979	979	979	979	0
465	20241219	120700	17258561	979	979	979	979	0
466	20241219	120600	17258561	979	979	979	979	0
467	20241219	120500	17258561	979	979	979	979	0
468	20241219	120400	17258561	979	979	979	979	0
469	20241219	120300	17258561	979	979	979	979	0
470	20241219	120200	17258561	979	979	979	979	0
471	20241219	120100	17258561	979	979	979	979	0
472	20241219	120000	17258561	979	979	979	979	0
473	20241219	115900	17258561	979	979	979	979	0
474	20241219	115800	17258561	979	979	979	979	0
475	20241219	115700	17258561	979	979	979	979	0
476	20241219	115600	17258561	979	979	979	979	0
477	20241219	115500	17258561	979	979	979	979	0
478	20241219	115400	17258561	979	979	979	979	0
479	20241219	115300	17258561	979	979	979	979	0
480	20241219	115200	17258561	979	979	979	979	0
481	20241219	115100	17258561	979	979	979	979	0
482	20241219	115000	17258561	979	979	979	979	0
483	20241219	114900	17258561	979	979	979	979	0
484	20241219	114800	17258561	979	979	979	979	0
485	20241219	114700	17258561	979	979	979	979	0
486	20241219	114600	17258561	979	979	979	979	0
487	20241219	114500	17258561	979	969	979	968	1663
488	20241219	114400	15642725	965	965	965	965	0
489	20241219	114300	15642725	965	965	965	965	0
490	20241219	114200	15642725	965	965	965	965	0
491	20241219	114100	15642725	965	965	965	965	0
492	20241219	114000	15642725	965	965	965	965	0
493	20241219	113900	15642725	965	965	965	965	0
494	20241219	113800	15642725	965	965	965	965	0
495	20241219	113700	15642725	965	965	965	965	0
496	20241219	113600	15642725	965	965	965	965	0
497	20241219	113500	15642725	965	965	965	965	0
498	20241219	113400	15642725	965	965	965	965	0
499	20241219	113300	15642725	965	965	965	965	0
500	20241219	113200	15642725	965	965	965	965	0
501	20241219	113100	15642725	965	965	965	965	0
502	20241219	113000	15642725	965	965	965	965	0
503	20241219	112900	15642725	965	965	965	965	0
504	20241219	112800	15642725	965	965	965	965	0
505	20241219	112700	15642725	965	965	965	965	0
506	20241219	112600	15642725	965	965	965	965	0
507	20241219	112500	15642725	965	965	965	965	0
508	20241219	112400	15642725	965	965	965	965	0
509	20241219	112300	15642725	965	965	965	965	0
510	20241219	112200	15642725	965	965	965	965	0
511	20241219	112100	15642725	965	965	965	965	0
512	20241219	112000	15642725	965	965	965	965	0
513	20241219	111900	15642725	965	965	965	965	0
514	20241219	111800	15642725	965	965	965	965	0
515	20241219	111700	15642725	965	965	965	965	0
516	20241219	111600	15642725	965	965	965	965	0
517	20241219	111500	15642725	965	979	979	965	52
518	20241219	111400	15591873	979	979	979	979	0
519	20241219	111300	15591873	979	979	979	979	0
520	20241219	111200	15591873	979	979	979	979	0
521	20241219	111100	15591873	979	979	979	979	0
522	20241219	111000	15591873	979	979	979	979	0
523	20241219	110900	15591873	979	979	979	979	0
524	20241219	110800	15591873	979	979	979	979	0
525	20241219	110700	15591873	979	979	979	979	0
526	20241219	110600	15591873	979	979	979	979	0
527	20241219	110500	15591873	979	979	979	979	0
528	20241219	110400	15591873	979	979	979	979	0
529	20241219	110300	15591873	979	979	979	979	0
530	20241219	110200	15591873	979	979	979	979	0
531	20241219	110100	15591873	979	979	979	979	0
532	20241219	110000	15591873	979	979	979	979	0
533	20241219	105900	15591873	979	979	979	979	0
534	20241219	105800	15591873	979	979	979	979	0
535	20241219	105700	15591873	979	979	979	979	0
536	20241219	105600	15591873	979	979	979	979	0
537	20241219	105500	15591873	979	979	979	979	0
538	20241219	105400	15591873	979	979	979	979	0
539	20241219	105300	15591873	979	979	979	979	0
540	20241219	105200	15591873	979	979	979	979	179
541	20241219	105100	15416632	979	979	979	979	0
542	20241219	105000	15416632	979	979	979	979	0
543	20241219	104900	15416632	979	979	979	979	0
544	20241219	104800	15416632	979	979	979	979	0
545	20241219	104700	15416632	979	979	979	979	0
546	20241219	104600	15416632	979	979	979	979	0
547	20241219	104500	15416632	979	979	979	979	5
548	20241219	104400	15411737	979	979	979	979	0
549	20241219	104300	15411737	979	979	979	979	0
550	20241219	104200	15411737	979	979	979	979	0
551	20241219	104100	15411737	979	979	979	979	0
552	20241219	104000	15411737	979	979	979	979	1
553	20241219	103900	15410758	979	979	979	979	0
554	20241219	103800	15410758	979	979	979	979	0
555	20241219	103700	15410758	979	979	979	979	0
556	20241219	103600	15410758	979	979	979	979	0
557	20241219	103500	15410758	979	979	979	979	0
558	20241219	103400	15410758	979	979	979	979	0
559	20241219	103300	15410758	979	979	979	979	0
560	20241219	103200	15410758	979	979	979	979	19
561	20241219	103100	15392157	979	979	979	979	0
562	20241219	103000	15392157	979	979	979	979	0
563	20241219	102900	15392157	979	979	979	979	6
564	20241219	102800	15386283	979	979	979	979	494
565	20241219	102700	14902657	979	979	979	979	0
566	20241219	102600	14902657	979	979	979	979	0
567	20241219	102500	14902657	979	979	979	979	0
568	20241219	102400	14902657	979	979	979	979	0
569	20241219	102300	14902657	979	975	979	975	79
570	20241219	102200	14825320	975	975	975	975	2
571	20241219	102100	14823370	975	975	975	975	0
572	20241219	102000	14823370	975	975	975	975	0
573	20241219	101900	14823370	975	970	975	970	500
574	20241219	101800	14336570	970	963	970	963	690
575	20241219	101700	13672093	975	975	975	975	0
576	20241219	101600	13672093	975	975	975	975	0
577	20241219	101500	13672093	975	975	975	975	0
578	20241219	101400	13672093	975	975	975	975	0
579	20241219	101300	13672093	975	975	975	975	1
580	20241219	101200	13671118	963	963	963	963	1
581	20241219	101100	13670155	960	977	977	931	4956
582	20241219	101000	8951619	979	979	979	979	0
583	20241219	100900	8951619	979	979	979	979	0
584	20241219	100800	8951619	979	979	979	979	0
585	20241219	100700	8951619	979	979	979	979	300
586	20241219	100600	8657919	979	979	979	979	150
587	20241219	100500	8511069	979	979	979	979	0
588	20241219	100400	8511069	979	979	979	979	1
589	20241219	100300	8510090	979	979	979	979	3
590	20241219	100200	8507153	979	979	979	979	0
591	20241219	100100	8507153	979	979	979	979	0
592	20241219	100000	8507153	979	979	979	978	706
593	20241219	095900	7816005	979	979	979	979	0
594	20241219	095800	7816005	979	979	979	979	0
595	20241219	095700	7816005	979	979	979	979	0
596	20241219	095600	7816005	979	979	979	979	0
597	20241219	095500	7816005	979	979	979	979	0
598	20241219	095400	7816005	979	979	979	979	30
599	20241219	095300	7786635	979	980	980	979	1395
600	20241219	095200	6420919	979	979	979	979	0
601	20241219	095100	6420919	979	979	979	979	0
602	20241219	095000	6420919	979	979	979	979	0
603	20241219	094900	6420919	979	984	984	979	546
604	20241219	094800	5886018	990	990	990	990	0
605	20241219	094700	5886018	990	990	990	990	0
606	20241219	094600	5886018	990	990	990	990	0
607	20241219	094500	5886018	990	990	990	990	0
608	20241219	094400	5886018	990	990	990	990	0
609	20241219	094300	5886018	990	990	990	990	0
610	20241219	094200	5886018	990	990	990	990	0
611	20241219	094100	5886018	990	990	990	990	0
612	20241219	094000	5886018	990	990	990	990	0
613	20241219	093900	5886018	990	990	990	990	0
614	20241219	093800	5886018	990	990	990	990	0
615	20241219	093700	5886018	990	990	990	990	0
616	20241219	093600	5886018	990	990	990	990	0
617	20241219	093500	5886018	990	990	990	990	0
618	20241219	093400	5886018	990	990	990	990	0
619	20241219	093300	5886018	990	990	990	990	0
620	20241219	093200	5886018	990	990	990	990	0
621	20241219	093100	5886018	990	990	990	990	0
622	20241219	093000	5886018	990	990	990	990	0
623	20241219	092900	5886018	990	990	990	990	0
624	20241219	092800	5886018	990	990	990	990	0
625	20241219	092700	5886018	990	990	990	990	0
626	20241219	092600	5886018	990	990	990	990	0
627	20241219	092500	5886018	990	990	990	990	0
628	20241219	092400	5886018	990	990	990	990	0
629	20241219	092300	5886018	990	990	990	990	0
630	20241219	092200	5886018	990	990	990	990	0
631	20241219	092100	5886018	990	990	990	990	0
632	20241219	092000	5886018	990	990	990	990	0
633	20241219	091900	5886018	990	990	990	990	0
634	20241219	091800	5886018	990	990	990	990	0
635	20241219	091700	5886018	990	990	990	990	0
636	20241219	091600	5886018	990	990	990	990	0
637	20241219	091500	5886018	990	990	990	990	0
638	20241219	091400	5886018	990	990	990	990	0
639	20241219	091300	5886018	990	988	990	988	4000
640	20241219	091200	1926496	981	981	981	981	0
641	20241219	091100	1926496	981	981	981	981	0
642	20241219	091000	1926496	981	985	988	981	1502
643	20241219	090900	442624	988	988	988	988	0
644	20241219	090800	442624	988	988	988	988	0
645	20241219	090700	442624	988	988	988	988	0
646	20241219	090600	442624	988	988	988	988	0
647	20241219	090500	442624	988	988	988	988	0
648	20241219	090400	442624	988	988	988	988	0
649	20241219	090300	442624	988	988	988	988	0
650	20241219	090200	442624	988	988	988	988	0
651	20241219	090100	442624	988	988	988	988	0
652	20241219	090000	442624	988	988	988	988	448