KissMeData/076610/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195200	91163054	961	961	961	961	1856
3	20241219	195100	91163054	961	961	961	961	0
4	20241219	195000	91163054	961	961	961	961	0
5	20241219	194900	91163054	961	961	961	961	0
6	20241219	194800	91163054	961	961	961	961	0
7	20241219	194700	91163054	961	961	961	961	0
8	20241219	194600	91163054	961	961	961	961	0
9	20241219	194500	91163054	961	961	961	961	0
10	20241219	194400	91163054	961	961	961	961	0
11	20241219	194300	91163054	961	961	961	961	0
12	20241219	194200	91163054	961	961	961	961	0
13	20241219	194100	91163054	961	961	961	961	0
14	20241219	194000	91163054	961	961	961	961	0
15	20241219	193900	91163054	961	961	961	961	0
16	20241219	193800	91163054	961	961	961	961	0
17	20241219	193700	91163054	961	961	961	961	0
18	20241219	193600	91163054	961	961	961	961	0
19	20241219	193500	91163054	961	961	961	961	0
20	20241219	193400	91163054	961	961	961	961	0
21	20241219	193300	91163054	961	961	961	961	0
22	20241219	193200	91163054	961	961	961	961	0
23	20241219	193100	91163054	961	961	961	961	0
24	20241219	193000	91163054	961	961	961	961	0
25	20241219	192900	91163054	961	961	961	961	0
26	20241219	192800	91163054	961	961	961	961	0
27	20241219	192700	91163054	961	961	961	961	0
28	20241219	192600	91163054	961	961	961	961	0
29	20241219	192500	91163054	961	961	961	961	0
30	20241219	192400	91163054	961	961	961	961	0
31	20241219	192300	91163054	961	961	961	961	0
32	20241219	192200	91163054	961	961	961	961	1856
33	20241219	192100	91163054	961	961	961	961	0
34	20241219	192000	91163054	961	961	961	961	0
35	20241219	191900	91163054	961	961	961	961	0
36	20241219	191800	91163054	961	961	961	961	0
37	20241219	191700	91163054	961	961	961	961	0
38	20241219	191600	91163054	961	961	961	961	0
39	20241219	191500	91163054	961	961	961	961	0
40	20241219	191400	91163054	961	961	961	961	0
41	20241219	191300	91163054	961	961	961	961	0
42	20241219	191200	91163054	961	961	961	961	0
43	20241219	191100	91163054	961	961	961	961	0
44	20241219	191000	91163054	961	961	961	961	0
45	20241219	190900	91163054	961	961	961	961	0
46	20241219	190800	91163054	961	961	961	961	0
47	20241219	190700	91163054	961	961	961	961	0
48	20241219	190600	91163054	961	961	961	961	0
49	20241219	190500	91163054	961	961	961	961	0
50	20241219	190400	91163054	961	961	961	961	0
51	20241219	190300	91163054	961	961	961	961	0
52	20241219	190200	91163054	961	961	961	961	0
53	20241219	190100	91163054	961	961	961	961	0
54	20241219	190000	91163054	961	961	961	961	0
55	20241219	185900	91163054	961	961	961	961	0
56	20241219	185800	91163054	961	961	961	961	0
57	20241219	185700	91163054	961	961	961	961	0
58	20241219	185600	91163054	961	961	961	961	0
59	20241219	185500	91163054	961	961	961	961	0
60	20241219	185400	91163054	961	961	961	961	0
61	20241219	185300	91163054	961	961	961	961	0
62	20241219	185200	91163054	961	961	961	961	1856
63	20241219	185100	91163054	961	961	961	961	0
64	20241219	185000	91163054	961	961	961	961	0
65	20241219	184900	91163054	961	961	961	961	0
66	20241219	184800	91163054	961	961	961	961	0
67	20241219	184700	91163054	961	961	961	961	0
68	20241219	184600	91163054	961	961	961	961	0
69	20241219	184500	91163054	961	961	961	961	0
70	20241219	184400	91163054	961	961	961	961	0
71	20241219	184300	91163054	961	961	961	961	0
72	20241219	184200	91163054	961	961	961	961	0
73	20241219	184100	91163054	961	961	961	961	0
74	20241219	184000	91163054	961	961	961	961	0
75	20241219	183900	91163054	961	961	961	961	0
76	20241219	183800	91163054	961	961	961	961	0
77	20241219	183700	91163054	961	961	961	961	0
78	20241219	183600	91163054	961	961	961	961	0
79	20241219	183500	91163054	961	961	961	961	0
80	20241219	183400	91163054	961	961	961	961	0
81	20241219	183300	91163054	961	961	961	961	0
82	20241219	183200	91163054	961	961	961	961	0
83	20241219	183100	91163054	961	961	961	961	0
84	20241219	183000	91163054	961	961	961	961	0
85	20241219	182900	91163054	961	961	961	961	0
86	20241219	182800	91163054	961	961	961	961	0
87	20241219	182700	91163054	961	961	961	961	0
88	20241219	182600	91163054	961	961	961	961	0
89	20241219	182500	91163054	961	961	961	961	0
90	20241219	182400	91163054	961	961	961	961	0
91	20241219	182300	91163054	961	961	961	961	0
92	20241219	182200	91163054	961	961	961	961	1856
93	20241219	182100	91163054	961	961	961	961	0
94	20241219	182000	91163054	961	961	961	961	0
95	20241219	181900	91163054	961	961	961	961	0
96	20241219	181800	91163054	961	961	961	961	0
97	20241219	181700	91163054	961	961	961	961	0
98	20241219	181600	91163054	961	961	961	961	0
99	20241219	181500	91163054	961	961	961	961	0
100	20241219	181400	91163054	961	961	961	961	0
101	20241219	181300	91163054	961	961	961	961	0
102	20241219	181200	91163054	961	961	961	961	0
103	20241219	181100	91163054	961	961	961	961	0
104	20241219	181000	91163054	961	961	961	961	0
105	20241219	180900	91163054	961	961	961	961	0
106	20241219	180800	91163054	961	961	961	961	0
107	20241219	180700	91163054	961	961	961	961	0
108	20241219	180600	91163054	961	961	961	961	0
109	20241219	180500	91163054	961	961	961	961	0
110	20241219	180400	91163054	961	961	961	961	0
111	20241219	180300	91163054	961	961	961	961	0
112	20241219	180200	91163054	961	961	961	961	0
113	20241219	180100	91163054	961	961	961	961	0
114	20241219	180000	91163054	961	961	961	961	0
115	20241219	175900	91163054	961	961	961	961	0
116	20241219	175800	91163054	961	961	961	961	0
117	20241219	175700	91163054	961	961	961	961	0
118	20241219	175600	91163054	961	961	961	961	0
119	20241219	175500	91163054	961	961	961	961	0
120	20241219	175400	91163054	961	961	961	961	0
121	20241219	175300	91163054	961	961	961	961	0
122	20241219	175200	91163054	961	961	961	961	1856
123	20241219	175100	91163054	961	961	961	961	0
124	20241219	175000	91163054	961	961	961	961	0
125	20241219	174900	91163054	961	961	961	961	0
126	20241219	174800	91163054	961	961	961	961	0
127	20241219	174700	91163054	961	961	961	961	0
128	20241219	174600	91163054	961	961	961	961	0
129	20241219	174500	91163054	961	961	961	961	0
130	20241219	174400	91163054	961	961	961	961	0
131	20241219	174300	91163054	961	961	961	961	0
132	20241219	174200	91163054	961	961	961	961	0
133	20241219	174100	91163054	961	961	961	961	0
134	20241219	174000	91163054	961	961	961	961	0
135	20241219	173900	91163054	961	961	961	961	0
136	20241219	173800	91163054	961	961	961	961	0
137	20241219	173700	91163054	961	961	961	961	0
138	20241219	173600	91163054	961	961	961	961	0
139	20241219	173500	91163054	961	961	961	961	0
140	20241219	173400	91163054	961	961	961	961	0
141	20241219	173300	91163054	961	961	961	961	0
142	20241219	173200	91163054	961	961	961	961	0
143	20241219	173100	91163054	961	961	961	961	0
144	20241219	173000	91163054	961	961	961	961	0
145	20241219	172900	91163054	961	961	961	961	0
146	20241219	172800	91163054	961	961	961	961	0
147	20241219	172700	91163054	961	961	961	961	0
148	20241219	172600	91163054	961	961	961	961	0
149	20241219	172500	91163054	961	961	961	961	0
150	20241219	172400	91163054	961	961	961	961	0
151	20241219	172300	91163054	961	961	961	961	0
152	20241219	172200	91163054	961	961	961	961	1856
153	20241219	172100	91163054	961	961	961	961	0
154	20241219	172000	91163054	961	961	961	961	0
155	20241219	171900	91163054	961	961	961	961	0
156	20241219	171800	91163054	961	961	961	961	0
157	20241219	171700	91163054	961	961	961	961	0
158	20241219	171600	91163054	961	961	961	961	0
159	20241219	171500	91163054	961	961	961	961	0
160	20241219	171400	91163054	961	961	961	961	0
161	20241219	171300	91163054	961	961	961	961	0
162	20241219	171200	91163054	961	961	961	961	0
163	20241219	171100	91163054	961	961	961	961	0
164	20241219	171000	91163054	961	961	961	961	0
165	20241219	170900	91163054	961	961	961	961	0
166	20241219	170800	91163054	961	961	961	961	0
167	20241219	170700	91163054	961	961	961	961	0
168	20241219	170600	91163054	961	961	961	961	0
169	20241219	170500	91163054	961	961	961	961	0
170	20241219	170400	91163054	961	961	961	961	0
171	20241219	170300	91163054	961	961	961	961	0
172	20241219	170200	91163054	961	961	961	961	0
173	20241219	170100	91163054	961	961	961	961	0
174	20241219	170000	91163054	961	961	961	961	0
175	20241219	165900	91163054	961	961	961	961	0
176	20241219	165800	91163054	961	961	961	961	0
177	20241219	165700	91163054	961	961	961	961	0
178	20241219	165600	91163054	961	961	961	961	0
179	20241219	165500	91163054	961	961	961	961	0
180	20241219	165400	91163054	961	961	961	961	0
181	20241219	165300	91163054	961	961	961	961	0
182	20241219	165200	91163054	961	961	961	961	1856
183	20241219	165100	91163054	961	961	961	961	0
184	20241219	165000	91163054	961	961	961	961	0
185	20241219	164900	91163054	961	961	961	961	0
186	20241219	164800	91163054	961	961	961	961	0
187	20241219	164700	91163054	961	961	961	961	0
188	20241219	164600	91163054	961	961	961	961	0
189	20241219	164500	91163054	961	961	961	961	0
190	20241219	164400	91163054	961	961	961	961	0
191	20241219	164300	91163054	961	961	961	961	0
192	20241219	164200	91163054	961	961	961	961	0
193	20241219	164100	91163054	961	961	961	961	0
194	20241219	164000	91163054	961	961	961	961	0
195	20241219	163900	91163054	961	961	961	961	0
196	20241219	163800	91163054	961	961	961	961	0
197	20241219	163700	91163054	961	961	961	961	0
198	20241219	163600	91163054	961	961	961	961	0
199	20241219	163500	91163054	961	961	961	961	0
200	20241219	163400	91163054	961	961	961	961	0
201	20241219	163300	91163054	961	961	961	961	0
202	20241219	163200	91163054	961	961	961	961	0
203	20241219	163100	91163054	961	961	961	961	0
204	20241219	163000	91163054	961	961	961	961	0
205	20241219	162900	91163054	961	961	961	961	0
206	20241219	162800	91163054	961	961	961	961	0
207	20241219	162700	91163054	961	961	961	961	0
208	20241219	162600	91163054	961	961	961	961	0
209	20241219	162500	91163054	961	961	961	961	0
210	20241219	162400	91163054	961	961	961	961	0
211	20241219	162300	91163054	961	961	961	961	0
212	20241219	162200	91163054	961	961	961	961	1856
213	20241219	162100	91163054	961	961	961	961	0
214	20241219	162000	91163054	961	961	961	961	0
215	20241219	161900	91163054	961	961	961	961	0
216	20241219	161800	91163054	961	961	961	961	0
217	20241219	161700	91163054	961	961	961	961	0
218	20241219	161600	91163054	961	961	961	961	0
219	20241219	161500	91163054	961	961	961	961	0
220	20241219	161400	91163054	961	961	961	961	0
221	20241219	161300	91163054	961	961	961	961	0
222	20241219	161200	91163054	961	961	961	961	0
223	20241219	161100	91163054	961	961	961	961	0
224	20241219	161000	91163054	961	961	961	961	0
225	20241219	160900	91163054	961	961	961	961	0
226	20241219	160800	91163054	961	961	961	961	0
227	20241219	160700	91163054	961	961	961	961	0
228	20241219	160600	91163054	961	961	961	961	0
229	20241219	160500	91163054	961	961	961	961	0
230	20241219	160400	91163054	961	961	961	961	0
231	20241219	160300	91163054	961	961	961	961	0
232	20241219	160200	91163054	961	961	961	961	0
233	20241219	160100	91163054	961	961	961	961	0
234	20241219	160000	91163054	961	961	961	961	0
235	20241219	155900	91163054	961	961	961	961	0
236	20241219	155800	91163054	961	961	961	961	0
237	20241219	155700	91163054	961	961	961	961	0
238	20241219	155600	91163054	961	961	961	961	0
239	20241219	155500	91163054	961	961	961	961	0
240	20241219	155400	91163054	961	961	961	961	0
241	20241219	155300	91163054	961	961	961	961	0
242	20241219	155200	91163054	961	961	961	961	1856
243	20241219	155100	91163054	961	961	961	961	0
244	20241219	155000	91163054	961	961	961	961	0
245	20241219	154900	91163054	961	961	961	961	0
246	20241219	154800	91163054	961	961	961	961	0
247	20241219	154700	91163054	961	961	961	961	0
248	20241219	154600	91163054	961	961	961	961	0
249	20241219	154500	91163054	961	961	961	961	0
250	20241219	154400	91163054	961	961	961	961	0
251	20241219	154300	91163054	961	961	961	961	0
252	20241219	154200	91163054	961	961	961	961	0
253	20241219	154100	91163054	961	961	961	961	0
254	20241219	154000	91163054	961	961	961	961	0
255	20241219	153900	91163054	961	961	961	961	0
256	20241219	153800	91163054	961	961	961	961	0
257	20241219	153700	91163054	961	961	961	961	0
258	20241219	153600	91163054	961	961	961	961	0
259	20241219	153500	91163054	961	961	961	961	0
260	20241219	153400	91163054	961	961	961	961	0
261	20241219	153300	91163054	961	961	961	961	0
262	20241219	153200	91163054	961	961	961	961	0
263	20241219	153100	91163054	961	961	961	961	0
264	20241219	153000	91163054	961	961	961	961	1856
265	20241219	152900	89379438	961	961	961	961	0
266	20241219	152800	89379438	961	961	961	961	0
267	20241219	152700	89379438	961	961	961	961	0
268	20241219	152600	89379438	961	961	961	961	0
269	20241219	152500	89379438	961	961	961	961	0
270	20241219	152400	89379438	961	961	961	961	0
271	20241219	152300	89379438	961	961	961	961	0
272	20241219	152200	89379438	961	961	961	961	0
273	20241219	152100	89379438	961	961	961	961	0
274	20241219	152000	89379438	961	961	961	961	0
275	20241219	151900	89379438	961	961	961	961	1343
276	20241219	151800	88088815	966	966	966	966	1
277	20241219	151700	88087849	960	960	960	960	0
278	20241219	151600	88087849	960	964	964	960	9079
279	20241219	151500	79365954	964	964	964	964	290
280	20241219	151400	79086394	965	965	965	965	4
281	20241219	151300	79082534	965	965	965	965	0
282	20241219	151200	79082534	965	965	965	965	58
283	20241219	151100	79026564	965	966	966	965	4200
284	20241219	151000	74973560	968	968	968	968	0
285	20241219	150900	74973560	968	966	968	966	206
286	20241219	150800	74774550	966	966	966	966	0
287	20241219	150700	74774550	966	966	966	966	38
288	20241219	150600	74737842	966	966	966	966	0
289	20241219	150500	74737842	966	966	966	966	0
290	20241219	150400	74737842	966	966	966	966	80
291	20241219	150300	74660562	966	966	966	966	196
292	20241219	150200	74471226	966	966	966	966	0
293	20241219	150100	74471226	966	966	966	966	49
294	20241219	150000	74423892	965	965	965	965	0
295	20241219	145900	74423892	965	965	965	965	522
296	20241219	145800	73920162	966	966	966	966	0
297	20241219	145700	73920162	966	966	966	966	0
298	20241219	145600	73920162	966	966	966	966	0
299	20241219	145500	73920162	966	966	966	966	1
300	20241219	145400	73919196	966	966	966	966	101
301	20241219	145300	73821630	966	966	966	966	0
302	20241219	145200	73821630	966	966	966	966	264
303	20241219	145100	73566606	966	966	966	966	0
304	20241219	145000	73566606	966	966	966	966	316
305	20241219	144900	73261350	966	966	966	966	0
306	20241219	144800	73261350	966	966	966	966	0
307	20241219	144700	73261350	966	966	966	966	0
308	20241219	144600	73261350	966	966	966	966	0
309	20241219	144500	73261350	966	966	966	966	0
310	20241219	144400	73261350	966	966	966	966	0
311	20241219	144300	73261350	966	966	966	966	341
312	20241219	144200	72931944	968	968	968	968	0
313	20241219	144100	72931944	968	968	968	968	0
314	20241219	144000	72931944	968	967	968	967	931
315	20241219	143900	72031203	968	968	968	968	765
316	20241219	143800	71290683	969	969	969	969	483
317	20241219	143700	70822656	969	969	969	969	0
318	20241219	143600	70822656	969	970	970	969	145
319	20241219	143500	70682046	971	973	973	971	216
320	20241219	143400	70472090	974	974	974	974	2
321	20241219	143300	70470142	975	975	975	975	1
322	20241219	143200	70469167	975	975	975	975	0
323	20241219	143100	70469167	975	975	975	975	0
324	20241219	143000	70469167	975	970	975	970	61
325	20241219	142900	70409992	975	975	975	975	2
326	20241219	142800	70408042	975	975	975	975	0
327	20241219	142700	70408042	975	975	975	975	0
328	20241219	142600	70408042	975	975	975	975	1
329	20241219	142500	70407067	975	975	975	975	0
330	20241219	142400	70407067	975	975	975	975	0
331	20241219	142300	70407067	975	975	975	975	0
332	20241219	142200	70407067	975	970	975	970	59
333	20241219	142100	70349832	975	975	975	975	0
334	20241219	142000	70349832	975	971	975	971	1262
335	20241219	141900	69124426	970	970	970	970	0
336	20241219	141800	69124426	970	971	971	970	681
337	20241219	141700	68463356	971	971	971	971	100
338	20241219	141600	68366256	971	971	971	971	200
339	20241219	141500	68172056	971	976	976	970	7575
340	20241219	141400	60813488	978	978	978	978	0
341	20241219	141300	60813488	978	978	978	978	0
342	20241219	141200	60813488	978	978	978	978	0
343	20241219	141100	60813488	978	978	978	978	0
344	20241219	141000	60813488	978	978	978	978	0
345	20241219	140900	60813488	978	978	978	978	0
346	20241219	140800	60813488	978	978	978	978	3
347	20241219	140700	60810554	973	978	978	973	2
348	20241219	140600	60808603	972	973	973	972	2
349	20241219	140500	60806658	973	973	973	973	1
350	20241219	140400	60805685	972	972	972	972	1
351	20241219	140300	60804713	971	971	971	971	2
352	20241219	140200	60802771	971	971	971	971	0
353	20241219	140100	60802771	971	972	972	971	1315
354	20241219	140000	59525797	979	979	979	979	0
355	20241219	135900	59525797	979	979	979	979	0
356	20241219	135800	59525797	979	979	979	979	0
357	20241219	135700	59525797	979	975	979	975	2000
358	20241219	135600	57574634	971	971	971	971	0
359	20241219	135500	57574634	971	971	971	971	0
360	20241219	135400	57574634	971	971	971	971	4090
361	20241219	135300	53603244	975	975	975	975	0
362	20241219	135200	53603244	975	975	975	975	0
363	20241219	135100	53603244	975	975	975	975	0
364	20241219	135000	53603244	975	975	975	975	18
365	20241219	134900	53585694	972	972	972	972	0
366	20241219	134800	53585694	972	972	972	972	0
367	20241219	134700	53585694	972	972	972	972	0
368	20241219	134600	53585694	972	972	972	972	2
369	20241219	134500	53583750	971	971	971	971	0
370	20241219	134400	53583750	971	971	971	971	0
371	20241219	134300	53583750	971	971	971	971	0
372	20241219	134200	53583750	971	971	971	971	0
373	20241219	134100	53583750	971	971	971	971	2
374	20241219	134000	53581808	978	978	978	978	0
375	20241219	133900	53581808	978	978	978	978	0
376	20241219	133800	53581808	978	978	978	978	0
377	20241219	133700	53581808	978	978	978	978	0
378	20241219	133600	53581808	978	978	978	978	0
379	20241219	133500	53581808	978	978	978	978	1
380	20241219	133400	53580830	978	978	978	978	0
381	20241219	133300	53580830	978	978	978	978	0
382	20241219	133200	53580830	978	978	978	978	0
383	20241219	133100	53580830	978	978	978	978	0
384	20241219	133000	53580830	978	978	978	978	0
385	20241219	132900	53580830	978	978	978	978	0
386	20241219	132800	53580830	978	978	978	978	1
387	20241219	132700	53579852	968	977	977	968	2158
388	20241219	132600	51480348	979	979	979	979	0
389	20241219	132500	51480348	979	979	979	979	0
390	20241219	132400	51480348	979	979	979	979	0
391	20241219	132300	51480348	979	979	979	979	0
392	20241219	132200	51480348	979	979	979	979	0
393	20241219	132100	51480348	979	978	979	978	10
394	20241219	132000	51470565	978	975	978	975	3
395	20241219	131900	51467637	978	978	978	978	0
396	20241219	131800	51467637	978	978	978	978	0
397	20241219	131700	51467637	978	978	978	978	1
398	20241219	131600	51466659	976	976	976	976	98
399	20241219	131500	51371011	976	976	976	976	3
400	20241219	131400	51368083	976	976	976	976	0
401	20241219	131300	51368083	976	976	976	976	0
402	20241219	131200	51368083	976	976	976	976	0
403	20241219	131100	51368083	976	976	976	976	10
404	20241219	131000	51358323	975	975	975	975	0
405	20241219	130900	51358323	975	975	975	975	1056
406	20241219	130800	50328723	975	975	975	975	0
407	20241219	130700	50328723	975	975	975	975	0
408	20241219	130600	50328723	975	975	975	975	3
409	20241219	130500	50325798	975	975	975	975	0
410	20241219	130400	50325798	975	975	975	975	0
411	20241219	130300	50325798	975	975	975	975	0
412	20241219	130200	50325798	975	975	975	975	0
413	20241219	130100	50325798	975	975	975	975	0
414	20241219	130000	50325798	975	975	975	975	9
415	20241219	125900	50317023	975	975	975	975	0
416	20241219	125800	50317023	975	975	975	975	0
417	20241219	125700	50317023	975	975	975	975	0
418	20241219	125600	50317023	975	975	975	975	2
419	20241219	125500	50315073	975	975	975	975	6
420	20241219	125400	50309223	975	975	975	975	140
421	20241219	125300	50172723	975	974	975	974	459
422	20241219	125200	49725656	974	974	974	974	0
423	20241219	125100	49725656	974	974	974	974	3
424	20241219	125000	49722734	974	974	974	974	0
425	20241219	124900	49722734	974	974	974	974	800
426	20241219	124800	48943534	974	974	974	974	1
427	20241219	124700	48942560	973	973	973	973	0
428	20241219	124600	48942560	973	973	973	973	0
429	20241219	124500	48942560	973	973	973	973	145
430	20241219	124400	48801475	972	972	972	972	0
431	20241219	124300	48801475	972	972	972	972	0
432	20241219	124200	48801475	972	972	972	972	0
433	20241219	124100	48801475	972	972	972	972	0
434	20241219	124000	48801475	972	972	972	972	0
435	20241219	123900	48801475	972	972	972	972	0
436	20241219	123800	48801475	972	972	972	972	0
437	20241219	123700	48801475	972	972	972	972	0
438	20241219	123600	48801475	972	972	972	972	0
439	20241219	123500	48801475	972	972	972	972	0
440	20241219	123400	48801475	972	972	972	972	8
441	20241219	123300	48793699	972	972	972	972	0
442	20241219	123200	48793699	972	972	972	972	0
443	20241219	123100	48793699	972	972	972	972	1
444	20241219	123000	48792727	971	971	971	971	0
445	20241219	122900	48792727	971	971	971	971	0
446	20241219	122800	48792727	971	972	972	971	1037
447	20241219	122700	47785225	974	974	974	974	0
448	20241219	122600	47785225	974	974	974	974	63
449	20241219	122500	47723863	974	974	974	974	0
450	20241219	122400	47723863	974	974	974	974	0
451	20241219	122300	47723863	974	974	974	974	0
452	20241219	122200	47723863	974	974	974	974	36
453	20241219	122100	47688799	974	974	974	974	0
454	20241219	122000	47688799	974	975	975	974	8
455	20241219	121900	47681004	976	976	976	976	0
456	20241219	121800	47681004	976	976	976	976	100
457	20241219	121700	47583404	976	976	976	976	40
458	20241219	121600	47544364	976	976	976	976	0
459	20241219	121500	47544364	976	977	977	976	3
460	20241219	121400	47541434	976	976	976	976	0
461	20241219	121300	47541434	976	976	976	976	0
462	20241219	121200	47541434	976	976	976	976	0
463	20241219	121100	47541434	976	978	978	976	571
464	20241219	121000	46983721	979	980	980	979	781
465	20241219	120900	46218342	980	980	980	980	7
466	20241219	120800	46211482	980	980	980	980	100
467	20241219	120700	46113482	980	980	980	980	1
468	20241219	120600	46112502	980	980	980	980	521
469	20241219	120500	45601922	980	980	980	980	0
470	20241219	120400	45601922	980	980	980	980	0
471	20241219	120300	45601922	980	980	980	979	501
472	20241219	120200	45111008	980	980	980	980	0
473	20241219	120100	45111008	980	980	980	980	1406
474	20241219	120000	43733128	980	980	980	980	0
475	20241219	115900	43733128	980	980	980	980	0
476	20241219	115800	43733128	980	980	980	980	0
477	20241219	115700	43733128	980	973	980	973	201
478	20241219	115600	43537548	981	981	981	981	0
479	20241219	115500	43537548	981	981	981	981	0
480	20241219	115400	43537548	981	981	981	981	1000
481	20241219	115300	42556548	982	982	982	982	0
482	20241219	115200	42556548	982	982	982	982	6
483	20241219	115100	42550656	973	973	973	973	1
484	20241219	115000	42549683	982	982	982	982	0
485	20241219	114900	42549683	982	982	982	982	0
486	20241219	114800	42549683	982	982	982	982	0
487	20241219	114700	42549683	982	982	982	982	0
488	20241219	114600	42549683	982	982	982	982	1
489	20241219	114500	42548701	972	972	972	972	0
490	20241219	114400	42548701	972	972	972	972	0
491	20241219	114300	42548701	972	972	972	972	1000
492	20241219	114200	41576701	971	971	971	971	0
493	20241219	114100	41576701	971	971	971	971	0
494	20241219	114000	41576701	971	974	974	971	352
495	20241219	113900	41234597	984	984	984	984	0
496	20241219	113800	41234597	984	984	984	984	0
497	20241219	113700	41234597	984	984	984	984	0
498	20241219	113600	41234597	984	984	984	984	0
499	20241219	113500	41234597	984	984	984	984	0
500	20241219	113400	41234597	984	984	984	984	0
501	20241219	113300	41234597	984	984	984	984	0
502	20241219	113200	41234597	984	984	984	984	0
503	20241219	113100	41234597	984	984	984	984	0
504	20241219	113000	41234597	984	984	984	984	0
505	20241219	112900	41234597	984	984	984	984	0
506	20241219	112800	41234597	984	984	984	984	0
507	20241219	112700	41234597	984	984	984	984	0
508	20241219	112600	41234597	984	975	984	975	3
509	20241219	112500	41231663	975	975	975	975	0
510	20241219	112400	41231663	975	975	975	975	0
511	20241219	112300	41231663	975	977	977	974	2163
512	20241219	112200	39124159	977	977	977	977	0
513	20241219	112100	39124159	977	977	977	977	0
514	20241219	112000	39124159	977	978	986	977	42
515	20241219	111900	39083105	978	978	978	978	50
516	20241219	111800	39034205	978	987	987	978	103
517	20241219	111700	38933291	987	987	987	987	0
518	20241219	111600	38933291	987	987	987	987	0
519	20241219	111500	38933291	987	976	987	976	525
520	20241219	111400	38416909	976	975	976	975	174
521	20241219	111300	38247115	974	974	974	974	29
522	20241219	111200	38218869	974	971	974	971	1290
523	20241219	111100	36966186	971	971	971	971	4
524	20241219	111000	36962302	971	971	971	971	0
525	20241219	110900	36962302	971	971	971	971	6
526	20241219	110800	36956476	971	971	971	971	0
527	20241219	110700	36956476	971	971	971	971	0
528	20241219	110600	36956476	971	971	971	971	0
529	20241219	110500	36956476	971	971	971	971	0
530	20241219	110400	36956476	971	971	971	971	160
531	20241219	110300	36801116	970	970	970	970	0
532	20241219	110200	36801116	970	970	970	970	0
533	20241219	110100	36801116	970	970	970	970	62
534	20241219	110000	36740976	971	971	971	971	1
535	20241219	105900	36740005	971	971	971	971	1
536	20241219	105800	36739034	971	970	971	969	102
537	20241219	105700	36640073	970	970	970	970	0
538	20241219	105600	36640073	970	970	970	970	0
539	20241219	105500	36640073	970	970	970	970	0
540	20241219	105400	36640073	970	970	970	970	1
541	20241219	105300	36639103	969	970	970	969	1004
542	20241219	105200	35665227	969	969	969	969	8
543	20241219	105100	35657475	969	969	969	969	0
544	20241219	105000	35657475	969	969	969	969	3
545	20241219	104900	35654568	971	971	971	971	0
546	20241219	104800	35654568	971	970	971	970	2
547	20241219	104700	35652627	970	970	970	970	611
548	20241219	104600	35059957	969	969	969	969	3
549	20241219	104500	35057050	970	970	970	970	0
550	20241219	104400	35057050	970	970	970	970	0
551	20241219	104300	35057050	970	970	970	970	0
552	20241219	104200	35057050	970	970	970	970	0
553	20241219	104100	35057050	970	970	970	970	0
554	20241219	104000	35057050	970	970	970	970	5
555	20241219	103900	35052200	970	970	970	970	280
556	20241219	103800	34780600	970	970	970	970	5
557	20241219	103700	34775750	970	970	970	970	0
558	20241219	103600	34775750	970	970	970	970	20
559	20241219	103500	34756350	967	967	967	967	0
560	20241219	103400	34756350	967	969	970	967	1156
561	20241219	103300	33638480	971	971	971	971	0
562	20241219	103200	33638480	971	971	971	971	0
563	20241219	103100	33638480	971	971	971	971	0
564	20241219	103000	33638480	971	971	971	971	0
565	20241219	102900	33638480	971	971	971	971	0
566	20241219	102800	33638480	971	971	971	971	0
567	20241219	102700	33638480	971	971	971	971	0
568	20241219	102600	33638480	971	968	971	967	769
569	20241219	102500	32893986	968	968	968	968	0
570	20241219	102400	32893986	968	968	968	968	0
571	20241219	102300	32893986	968	967	968	967	61
572	20241219	102200	32834939	968	968	968	968	102
573	20241219	102100	32736203	968	968	968	968	253
574	20241219	102000	32491299	968	968	968	968	0
575	20241219	101900	32491299	968	968	968	968	10
576	20241219	101800	32481619	968	968	968	968	200
577	20241219	101700	32288019	968	968	968	968	1
578	20241219	101600	32287051	967	967	967	967	0
579	20241219	101500	32287051	967	967	967	967	0
580	20241219	101400	32287051	967	967	967	967	0
581	20241219	101300	32287051	967	967	967	967	0
582	20241219	101200	32287051	967	967	967	967	2
583	20241219	101100	32285117	966	966	966	966	0
584	20241219	101000	32285117	966	967	967	966	161
585	20241219	100900	32129537	967	967	967	967	0
586	20241219	100800	32129537	967	967	967	967	57
587	20241219	100700	32074418	966	968	968	966	544
588	20241219	100600	31548478	968	968	968	968	0
589	20241219	100500	31548478	968	968	968	968	0
590	20241219	100400	31548478	968	968	968	968	0
591	20241219	100300	31548478	968	969	969	968	1065
592	20241219	100200	30517015	970	970	970	970	0
593	20241219	100100	30517015	970	971	971	970	215
594	20241219	100000	30308365	971	971	971	971	0
595	20241219	095900	30308365	971	971	971	971	0
596	20241219	095800	30308365	971	970	971	970	2
597	20241219	095700	30306424	970	971	971	970	1001
598	20241219	095600	29335444	971	971	971	971	0
599	20241219	095500	29335444	971	971	971	971	0
600	20241219	095400	29335444	971	971	971	971	0
601	20241219	095300	29335444	971	971	971	971	0
602	20241219	095200	29335444	971	972	972	971	49
603	20241219	095100	29287864	971	971	971	971	0
604	20241219	095000	29287864	971	971	971	971	0
605	20241219	094900	29287864	971	971	971	971	105
606	20241219	094800	29185909	975	975	975	975	0
607	20241219	094700	29185909	975	975	975	975	0
608	20241219	094600	29185909	975	975	975	975	0
609	20241219	094500	29185909	975	975	975	975	0
610	20241219	094400	29185909	975	975	975	975	0
611	20241219	094300	29185909	975	975	975	975	2
612	20241219	094200	29183959	975	975	975	975	0
613	20241219	094100	29183959	975	975	975	975	2
614	20241219	094000	29182009	967	967	967	967	0
615	20241219	093900	29182009	967	968	975	967	3030
616	20241219	093800	26247320	967	967	967	967	0
617	20241219	093700	26247320	967	967	967	967	59
618	20241219	093600	26190267	967	967	967	967	0
619	20241219	093500	26190267	967	967	967	967	0
620	20241219	093400	26190267	967	967	967	967	0
621	20241219	093300	26190267	967	967	967	967	0
622	20241219	093200	26190267	967	967	967	967	0
623	20241219	093100	26190267	967	968	968	967	443
624	20241219	093000	25761866	968	968	968	968	0
625	20241219	092900	25761866	968	968	968	968	84
626	20241219	092800	25680554	968	968	968	968	20
627	20241219	092700	25661194	967	967	967	967	94
628	20241219	092600	25570296	967	967	967	967	0
629	20241219	092500	25570296	967	967	968	967	12
630	20241219	092400	25558683	967	969	969	967	852
631	20241219	092300	24733099	969	968	969	968	511
632	20241219	092200	24237996	969	967	969	967	206
633	20241219	092100	24038581	965	967	967	965	334
634	20241219	092000	23715934	968	967	968	967	161
635	20241219	091900	23560191	968	968	968	968	0
636	20241219	091800	23560191	968	975	975	968	1961
637	20241219	091700	21658527	975	976	976	969	1298
638	20241219	091600	20397060	976	977	977	976	47
639	20241219	091500	20351186	989	974	989	974	8
640	20241219	091400	20343379	974	974	974	974	1
641	20241219	091300	20342405	990	989	990	989	621
642	20241219	091200	19727757	990	990	990	990	1
643	20241219	091100	19726767	963	996	996	963	4
644	20241219	091000	19722849	982	965	999	965	1316
645	20241219	090900	18432241	955	954	959	950	5202
646	20241219	090800	13481613	960	966	966	960	1826
647	20241219	090700	11724226	966	966	966	966	1
648	20241219	090600	11723260	966	969	969	965	1838
649	20241219	090500	9946845	970	970	970	970	0
650	20241219	090400	9946845	970	971	971	970	327
651	20241219	090300	9629611	970	970	970	970	140
652	20241219	090200	9493811	983	983	983	983	0
653	20241219	090100	9493811	983	980	983	980	598
654	20241219	090000	8906585	980	951	980	951	9195