KissMeData/307870/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	211200	210654473	960	960	960	960	2012
3	20241217	211100	210654473	960	960	960	960	0
4	20241217	211000	210654473	960	960	960	960	0
5	20241217	210900	210654473	960	960	960	960	0
6	20241217	210800	210654473	960	960	960	960	0
7	20241217	210700	210654473	960	960	960	960	0
8	20241217	210600	210654473	960	960	960	960	0
9	20241217	210500	210654473	960	960	960	960	0
10	20241217	210400	210654473	960	960	960	960	0
11	20241217	210300	210654473	960	960	960	960	0
12	20241217	210200	210654473	960	960	960	960	0
13	20241217	210100	210654473	960	960	960	960	0
14	20241217	210000	210654473	960	960	960	960	0
15	20241217	205900	210654473	960	960	960	960	0
16	20241217	205800	210654473	960	960	960	960	0
17	20241217	205700	210654473	960	960	960	960	0
18	20241217	205600	210654473	960	960	960	960	0
19	20241217	205500	210654473	960	960	960	960	0
20	20241217	205400	210654473	960	960	960	960	0
21	20241217	205300	210654473	960	960	960	960	0
22	20241217	205200	210654473	960	960	960	960	0
23	20241217	205100	210654473	960	960	960	960	0
24	20241217	205000	210654473	960	960	960	960	0
25	20241217	204900	210654473	960	960	960	960	0
26	20241217	204800	210654473	960	960	960	960	0
27	20241217	204700	210654473	960	960	960	960	0
28	20241217	204600	210654473	960	960	960	960	0
29	20241217	204500	210654473	960	960	960	960	0
30	20241217	204400	210654473	960	960	960	960	0
31	20241217	204300	210654473	960	960	960	960	0
32	20241217	204200	210654473	960	960	960	960	2012
33	20241217	204100	210654473	960	960	960	960	0
34	20241217	204000	210654473	960	960	960	960	0
35	20241217	203900	210654473	960	960	960	960	0
36	20241217	203800	210654473	960	960	960	960	0
37	20241217	203700	210654473	960	960	960	960	0
38	20241217	203600	210654473	960	960	960	960	0
39	20241217	203500	210654473	960	960	960	960	0
40	20241217	203400	210654473	960	960	960	960	0
41	20241217	203300	210654473	960	960	960	960	0
42	20241217	203200	210654473	960	960	960	960	0
43	20241217	203100	210654473	960	960	960	960	0
44	20241217	203000	210654473	960	960	960	960	0
45	20241217	202900	210654473	960	960	960	960	0
46	20241217	202800	210654473	960	960	960	960	0
47	20241217	202700	210654473	960	960	960	960	0
48	20241217	202600	210654473	960	960	960	960	0
49	20241217	202500	210654473	960	960	960	960	0
50	20241217	202400	210654473	960	960	960	960	0
51	20241217	202300	210654473	960	960	960	960	0
52	20241217	202200	210654473	960	960	960	960	0
53	20241217	202100	210654473	960	960	960	960	0
54	20241217	202000	210654473	960	960	960	960	0
55	20241217	201900	210654473	960	960	960	960	0
56	20241217	201800	210654473	960	960	960	960	0
57	20241217	201700	210654473	960	960	960	960	0
58	20241217	201600	210654473	960	960	960	960	0
59	20241217	201500	210654473	960	960	960	960	0
60	20241217	201400	210654473	960	960	960	960	0
61	20241217	201300	210654473	960	960	960	960	0
62	20241217	201200	210654473	960	960	960	960	2012
63	20241217	201100	210654473	960	960	960	960	0
64	20241217	201000	210654473	960	960	960	960	0
65	20241217	200900	210654473	960	960	960	960	0
66	20241217	200800	210654473	960	960	960	960	0
67	20241217	200700	210654473	960	960	960	960	0
68	20241217	200600	210654473	960	960	960	960	0
69	20241217	200500	210654473	960	960	960	960	0
70	20241217	200400	210654473	960	960	960	960	0
71	20241217	200300	210654473	960	960	960	960	0
72	20241217	200200	210654473	960	960	960	960	0
73	20241217	200100	210654473	960	960	960	960	0
74	20241217	200000	210654473	960	960	960	960	0
75	20241217	195900	210654473	960	960	960	960	0
76	20241217	195800	210654473	960	960	960	960	0
77	20241217	195700	210654473	960	960	960	960	0
78	20241217	195600	210654473	960	960	960	960	0
79	20241217	195500	210654473	960	960	960	960	0
80	20241217	195400	210654473	960	960	960	960	0
81	20241217	195300	210654473	960	960	960	960	0
82	20241217	195200	210654473	960	960	960	960	0
83	20241217	195100	210654473	960	960	960	960	0
84	20241217	195000	210654473	960	960	960	960	0
85	20241217	194900	210654473	960	960	960	960	0
86	20241217	194800	210654473	960	960	960	960	0
87	20241217	194700	210654473	960	960	960	960	0
88	20241217	194600	210654473	960	960	960	960	0
89	20241217	194500	210654473	960	960	960	960	0
90	20241217	194400	210654473	960	960	960	960	0
91	20241217	194300	210654473	960	960	960	960	0
92	20241217	194200	210654473	960	960	960	960	2012
93	20241217	194100	210654473	960	960	960	960	0
94	20241217	194000	210654473	960	960	960	960	0
95	20241217	193900	210654473	960	960	960	960	0
96	20241217	193800	210654473	960	960	960	960	0
97	20241217	193700	210654473	960	960	960	960	0
98	20241217	193600	210654473	960	960	960	960	0
99	20241217	193500	210654473	960	960	960	960	0
100	20241217	193400	210654473	960	960	960	960	0
101	20241217	193300	210654473	960	960	960	960	0
102	20241217	193200	210654473	960	960	960	960	0
103	20241217	193100	210654473	960	960	960	960	0
104	20241217	193000	210654473	960	960	960	960	0
105	20241217	192900	210654473	960	960	960	960	0
106	20241217	192800	210654473	960	960	960	960	0
107	20241217	192700	210654473	960	960	960	960	0
108	20241217	192600	210654473	960	960	960	960	0
109	20241217	192500	210654473	960	960	960	960	0
110	20241217	192400	210654473	960	960	960	960	0
111	20241217	192300	210654473	960	960	960	960	0
112	20241217	192200	210654473	960	960	960	960	0
113	20241217	192100	210654473	960	960	960	960	0
114	20241217	192000	210654473	960	960	960	960	0
115	20241217	191900	210654473	960	960	960	960	0
116	20241217	191800	210654473	960	960	960	960	0
117	20241217	191700	210654473	960	960	960	960	0
118	20241217	191600	210654473	960	960	960	960	0
119	20241217	191500	210654473	960	960	960	960	0
120	20241217	191400	210654473	960	960	960	960	0
121	20241217	191300	210654473	960	960	960	960	0
122	20241217	191200	210654473	960	960	960	960	2012
123	20241217	191100	210654473	960	960	960	960	0
124	20241217	191000	210654473	960	960	960	960	0
125	20241217	190900	210654473	960	960	960	960	0
126	20241217	190800	210654473	960	960	960	960	0
127	20241217	190700	210654473	960	960	960	960	0
128	20241217	190600	210654473	960	960	960	960	0
129	20241217	190500	210654473	960	960	960	960	0
130	20241217	190400	210654473	960	960	960	960	0
131	20241217	190300	210654473	960	960	960	960	0
132	20241217	190200	210654473	960	960	960	960	0
133	20241217	190100	210654473	960	960	960	960	0
134	20241217	190000	210654473	960	960	960	960	0
135	20241217	185900	210654473	960	960	960	960	0
136	20241217	185800	210654473	960	960	960	960	0
137	20241217	185700	210654473	960	960	960	960	0
138	20241217	185600	210654473	960	960	960	960	0
139	20241217	185500	210654473	960	960	960	960	0
140	20241217	185400	210654473	960	960	960	960	0
141	20241217	185300	210654473	960	960	960	960	0
142	20241217	185200	210654473	960	960	960	960	0
143	20241217	185100	210654473	960	960	960	960	0
144	20241217	185000	210654473	960	960	960	960	0
145	20241217	184900	210654473	960	960	960	960	0
146	20241217	184800	210654473	960	960	960	960	0
147	20241217	184700	210654473	960	960	960	960	0
148	20241217	184600	210654473	960	960	960	960	0
149	20241217	184500	210654473	960	960	960	960	0
150	20241217	184400	210654473	960	960	960	960	0
151	20241217	184300	210654473	960	960	960	960	0
152	20241217	184200	210654473	960	960	960	960	2012
153	20241217	184100	210654473	960	960	960	960	0
154	20241217	184000	210654473	960	960	960	960	0
155	20241217	183900	210654473	960	960	960	960	0
156	20241217	183800	210654473	960	960	960	960	0
157	20241217	183700	210654473	960	960	960	960	0
158	20241217	183600	210654473	960	960	960	960	0
159	20241217	183500	210654473	960	960	960	960	0
160	20241217	183400	210654473	960	960	960	960	0
161	20241217	183300	210654473	960	960	960	960	0
162	20241217	183200	210654473	960	960	960	960	0
163	20241217	183100	210654473	960	960	960	960	0
164	20241217	183000	210654473	960	960	960	960	0
165	20241217	182900	210654473	960	960	960	960	0
166	20241217	182800	210654473	960	960	960	960	0
167	20241217	182700	210654473	960	960	960	960	0
168	20241217	182600	210654473	960	960	960	960	0
169	20241217	182500	210654473	960	960	960	960	0
170	20241217	182400	210654473	960	960	960	960	0
171	20241217	182300	210654473	960	960	960	960	0
172	20241217	182200	210654473	960	960	960	960	0
173	20241217	182100	210654473	960	960	960	960	0
174	20241217	182000	210654473	960	960	960	960	0
175	20241217	181900	210654473	960	960	960	960	0
176	20241217	181800	210654473	960	960	960	960	0
177	20241217	181700	210654473	960	960	960	960	0
178	20241217	181600	210654473	960	960	960	960	0
179	20241217	181500	210654473	960	960	960	960	0
180	20241217	181400	210654473	960	960	960	960	0
181	20241217	181300	210654473	960	960	960	960	0
182	20241217	181200	210654473	960	960	960	960	2012
183	20241217	181100	210654473	960	960	960	960	0
184	20241217	181000	210654473	960	960	960	960	0
185	20241217	180900	210654473	960	960	960	960	0
186	20241217	180800	210654473	960	960	960	960	0
187	20241217	180700	210654473	960	960	960	960	0
188	20241217	180600	210654473	960	960	960	960	0
189	20241217	180500	210654473	960	960	960	960	0
190	20241217	180400	210654473	960	960	960	960	0
191	20241217	180300	210654473	960	960	960	960	0
192	20241217	180200	210654473	960	960	960	960	0
193	20241217	180100	210654473	960	960	960	960	0
194	20241217	180000	210654473	960	960	960	960	0
195	20241217	175900	210654473	960	960	960	960	0
196	20241217	175800	210654473	960	960	960	960	0
197	20241217	175700	210654473	960	960	960	960	0
198	20241217	175600	210654473	960	960	960	960	0
199	20241217	175500	210654473	960	960	960	960	0
200	20241217	175400	210654473	960	960	960	960	0
201	20241217	175300	210654473	960	960	960	960	0
202	20241217	175200	210654473	960	960	960	960	0
203	20241217	175100	210654473	960	960	960	960	0
204	20241217	175000	210654473	960	960	960	960	0
205	20241217	174900	210654473	960	960	960	960	0
206	20241217	174800	210654473	960	960	960	960	0
207	20241217	174700	210654473	960	960	960	960	0
208	20241217	174600	210654473	960	960	960	960	0
209	20241217	174500	210654473	960	960	960	960	0
210	20241217	174400	210654473	960	960	960	960	0
211	20241217	174300	210654473	960	960	960	960	0
212	20241217	174200	210654473	960	960	960	960	2012
213	20241217	174100	210654473	960	960	960	960	0
214	20241217	174000	210654473	960	960	960	960	0
215	20241217	173900	210654473	960	960	960	960	0
216	20241217	173800	210654473	960	960	960	960	0
217	20241217	173700	210654473	960	960	960	960	0
218	20241217	173600	210654473	960	960	960	960	0
219	20241217	173500	210654473	960	960	960	960	0
220	20241217	173400	210654473	960	960	960	960	0
221	20241217	173300	210654473	960	960	960	960	0
222	20241217	173200	210654473	960	960	960	960	0
223	20241217	173100	210654473	960	960	960	960	0
224	20241217	173000	210654473	960	960	960	960	0
225	20241217	172900	210654473	960	960	960	960	0
226	20241217	172800	210654473	960	960	960	960	0
227	20241217	172700	210654473	960	960	960	960	0
228	20241217	172600	210654473	960	960	960	960	0
229	20241217	172500	210654473	960	960	960	960	0
230	20241217	172400	210654473	960	960	960	960	0
231	20241217	172300	210654473	960	960	960	960	0
232	20241217	172200	210654473	960	960	960	960	0
233	20241217	172100	210654473	960	960	960	960	0
234	20241217	172000	210654473	960	960	960	960	0
235	20241217	171900	210654473	960	960	960	960	0
236	20241217	171800	210654473	960	960	960	960	0
237	20241217	171700	210654473	960	960	960	960	0
238	20241217	171600	210654473	960	960	960	960	0
239	20241217	171500	210654473	960	960	960	960	0
240	20241217	171400	210654473	960	960	960	960	0
241	20241217	171300	210654473	960	960	960	960	0
242	20241217	171200	210654473	960	960	960	960	2012
243	20241217	171100	210654473	960	960	960	960	0
244	20241217	171000	210654473	960	960	960	960	0
245	20241217	170900	210654473	960	960	960	960	0
246	20241217	170800	210654473	960	960	960	960	0
247	20241217	170700	210654473	960	960	960	960	0
248	20241217	170600	210654473	960	960	960	960	0
249	20241217	170500	210654473	960	960	960	960	0
250	20241217	170400	210654473	960	960	960	960	0
251	20241217	170300	210654473	960	960	960	960	0
252	20241217	170200	210654473	960	960	960	960	0
253	20241217	170100	210654473	960	960	960	960	0
254	20241217	170000	210654473	960	960	960	960	0
255	20241217	165900	210654473	960	960	960	960	0
256	20241217	165800	210654473	960	960	960	960	0
257	20241217	165700	210654473	960	960	960	960	0
258	20241217	165600	210654473	960	960	960	960	0
259	20241217	165500	210654473	960	960	960	960	0
260	20241217	165400	210654473	960	960	960	960	0
261	20241217	165300	210654473	960	960	960	960	0
262	20241217	165200	210654473	960	960	960	960	0
263	20241217	165100	210654473	960	960	960	960	0
264	20241217	165000	210654473	960	960	960	960	0
265	20241217	164900	210654473	960	960	960	960	0
266	20241217	164800	210654473	960	960	960	960	0
267	20241217	164700	210654473	960	960	960	960	0
268	20241217	164600	210654473	960	960	960	960	0
269	20241217	164500	210654473	960	960	960	960	0
270	20241217	164400	210654473	960	960	960	960	0
271	20241217	164300	210654473	960	960	960	960	0
272	20241217	164200	210654473	960	960	960	960	2012
273	20241217	164100	210654473	960	960	960	960	0
274	20241217	164000	210654473	960	960	960	960	0
275	20241217	163900	210654473	960	960	960	960	0
276	20241217	163800	210654473	960	960	960	960	0
277	20241217	163700	210654473	960	960	960	960	0
278	20241217	163600	210654473	960	960	960	960	0
279	20241217	163500	210654473	960	960	960	960	0
280	20241217	163400	210654473	960	960	960	960	0
281	20241217	163300	210654473	960	960	960	960	0
282	20241217	163200	210654473	960	960	960	960	0
283	20241217	163100	210654473	960	960	960	960	0
284	20241217	163000	210654473	960	960	960	960	0
285	20241217	162900	210654473	960	960	960	960	0
286	20241217	162800	210654473	960	960	960	960	0
287	20241217	162700	210654473	960	960	960	960	0
288	20241217	162600	210654473	960	960	960	960	0
289	20241217	162500	210654473	960	960	960	960	0
290	20241217	162400	210654473	960	960	960	960	0
291	20241217	162300	210654473	960	960	960	960	0
292	20241217	162200	210654473	960	960	960	960	0
293	20241217	162100	210654473	960	960	960	960	0
294	20241217	162000	210654473	960	960	960	960	0
295	20241217	161900	210654473	960	960	960	960	0
296	20241217	161800	210654473	960	960	960	960	0
297	20241217	161700	210654473	960	960	960	960	0
298	20241217	161600	210654473	960	960	960	960	0
299	20241217	161500	210654473	960	960	960	960	0
300	20241217	161400	210654473	960	960	960	960	0
301	20241217	161300	210654473	960	960	960	960	0
302	20241217	161200	210654473	960	960	960	960	2012
303	20241217	161100	210654473	960	960	960	960	0
304	20241217	161000	210654473	960	960	960	960	0
305	20241217	160900	210654473	960	960	960	960	0
306	20241217	160800	210654473	960	960	960	960	0
307	20241217	160700	210654473	960	960	960	960	0
308	20241217	160600	210654473	960	960	960	960	0
309	20241217	160500	210654473	960	960	960	960	0
310	20241217	160400	210654473	960	960	960	960	0
311	20241217	160300	210654473	960	960	960	960	0
312	20241217	160200	210654473	960	960	960	960	0
313	20241217	160100	210654473	960	960	960	960	0
314	20241217	160000	210654473	960	960	960	960	0
315	20241217	155900	210654473	960	960	960	960	0
316	20241217	155800	210654473	960	960	960	960	0
317	20241217	155700	210654473	960	960	960	960	0
318	20241217	155600	210654473	960	960	960	960	0
319	20241217	155500	210654473	960	960	960	960	0
320	20241217	155400	210654473	960	960	960	960	0
321	20241217	155300	210654473	960	960	960	960	0
322	20241217	155200	210654473	960	960	960	960	0
323	20241217	155100	210654473	960	960	960	960	0
324	20241217	155000	210654473	960	960	960	960	0
325	20241217	154900	210654473	960	960	960	960	0
326	20241217	154800	210654473	960	960	960	960	0
327	20241217	154700	210654473	960	960	960	960	0
328	20241217	154600	210654473	960	960	960	960	0
329	20241217	154500	210654473	960	960	960	960	0
330	20241217	154400	210654473	960	960	960	960	0
331	20241217	154300	210654473	960	960	960	960	0
332	20241217	154200	210654473	960	960	960	960	2012
333	20241217	154100	210654473	960	960	960	960	0
334	20241217	154000	210654473	960	960	960	960	0
335	20241217	153900	210654473	960	960	960	960	0
336	20241217	153800	210654473	960	960	960	960	0
337	20241217	153700	210654473	960	960	960	960	0
338	20241217	153600	210654473	960	960	960	960	0
339	20241217	153500	210654473	960	960	960	960	0
340	20241217	153400	210654473	960	960	960	960	0
341	20241217	153300	210654473	960	960	960	960	0
342	20241217	153200	210654473	960	960	960	960	0
343	20241217	153100	210654473	960	960	960	960	0
344	20241217	153000	210654473	960	960	960	960	2012
345	20241217	152900	208722953	960	960	960	960	0
346	20241217	152800	208722953	960	960	960	960	0
347	20241217	152700	208722953	960	960	960	960	0
348	20241217	152600	208722953	960	960	960	960	0
349	20241217	152500	208722953	960	960	960	960	0
350	20241217	152400	208722953	960	960	960	960	0
351	20241217	152300	208722953	960	960	960	960	0
352	20241217	152200	208722953	960	960	960	960	0
353	20241217	152100	208722953	960	960	960	960	0
354	20241217	152000	208722953	960	960	960	960	0
355	20241217	151900	208722953	960	967	967	960	236
356	20241217	151800	208496386	961	961	961	961	1599
357	20241217	151700	206959747	966	966	966	966	2
358	20241217	151600	206957815	967	967	967	967	13
359	20241217	151500	206945244	967	967	967	967	15
360	20241217	151400	206930739	967	967	967	967	1
361	20241217	151300	206929772	966	966	966	966	20
362	20241217	151200	206910452	967	967	967	967	286
363	20241217	151100	206633890	967	967	967	967	20
364	20241217	151000	206614550	967	967	967	967	25
365	20241217	150900	206590375	962	962	962	962	1104
366	20241217	150800	205528327	962	962	962	962	0
367	20241217	150700	205528327	962	962	962	962	227
368	20241217	150600	205309953	962	962	962	962	1
369	20241217	150500	205308991	960	960	960	960	7
370	20241217	150400	205302271	961	961	961	961	89
371	20241217	150300	205216742	961	961	961	961	0
372	20241217	150200	205216742	961	961	961	961	0
373	20241217	150100	205216742	961	961	961	961	0
374	20241217	150000	205216742	961	961	961	961	0
375	20241217	145900	205216742	961	961	961	961	0
376	20241217	145800	205216742	961	961	961	961	0
377	20241217	145700	205216742	961	961	961	961	0
378	20241217	145600	205216742	961	961	961	961	0
379	20241217	145500	205216742	961	961	961	961	0
380	20241217	145400	205216742	961	961	961	961	10
381	20241217	145300	205207132	961	961	961	961	417
382	20241217	145200	204806395	961	961	961	961	50
383	20241217	145100	204758345	961	961	961	961	0
384	20241217	145000	204758345	961	961	961	961	600
385	20241217	144900	204181745	961	961	961	961	114
386	20241217	144800	204072191	961	961	961	961	72
387	20241217	144700	204002999	961	961	961	961	593
388	20241217	144600	203433126	960	960	960	960	0
389	20241217	144500	203433126	960	961	961	960	359
390	20241217	144400	203088128	960	960	960	960	332
391	20241217	144300	202769408	959	959	959	959	0
392	20241217	144200	202769408	959	959	959	959	167
393	20241217	144100	202609255	959	958	959	958	465
394	20241217	144000	202163639	957	957	957	957	411
395	20241217	143900	201770312	955	955	955	955	0
396	20241217	143800	201770312	955	955	955	955	0
397	20241217	143700	201770312	955	955	955	955	0
398	20241217	143600	201770312	955	955	955	955	91
399	20241217	143500	201683407	955	955	955	955	0
400	20241217	143400	201683407	955	955	955	955	30
401	20241217	143300	201654757	960	960	960	960	0
402	20241217	143200	201654757	960	960	960	960	0
403	20241217	143100	201654757	960	960	960	960	1000
404	20241217	143000	200694757	960	960	960	960	1078
405	20241217	142900	199659877	960	960	960	960	764
406	20241217	142800	198926437	958	958	958	958	294
407	20241217	142700	198644785	955	955	955	955	0
408	20241217	142600	198644785	955	955	955	955	60
409	20241217	142500	198587485	954	954	954	954	250
410	20241217	142400	198348985	953	953	953	953	521
411	20241217	142300	197852472	953	953	953	953	0
412	20241217	142200	197852472	953	953	953	953	0
413	20241217	142100	197852472	953	953	953	953	0
414	20241217	142000	197852472	953	953	953	953	0
415	20241217	141900	197852472	953	953	953	953	52
416	20241217	141800	197802916	953	953	953	953	50
417	20241217	141700	197755266	953	953	953	953	1
418	20241217	141600	197754313	952	952	952	952	1222
419	20241217	141500	196590969	951	951	951	950	1219
420	20241217	141400	195432451	951	951	951	951	0
421	20241217	141300	195432451	951	951	951	951	0
422	20241217	141200	195432451	951	951	951	951	0
423	20241217	141100	195432451	951	951	951	951	0
424	20241217	141000	195432451	951	951	951	951	0
425	20241217	140900	195432451	951	951	951	951	0
426	20241217	140800	195432451	951	951	951	951	0
427	20241217	140700	195432451	951	951	951	951	91
428	20241217	140600	195345910	951	951	951	951	0
429	20241217	140500	195345910	951	951	951	951	0
430	20241217	140400	195345910	951	951	951	951	1
431	20241217	140300	195344959	950	950	951	950	1744
432	20241217	140200	193688158	951	951	951	951	11
433	20241217	140100	193677697	950	950	950	950	0
434	20241217	140000	193677697	950	950	950	950	467
435	20241217	135900	193234047	950	950	950	950	5
436	20241217	135800	193229297	948	948	948	948	2936
437	20241217	135700	190445969	948	949	949	948	1202
438	20241217	135600	189306471	949	949	949	949	0
439	20241217	135500	189306471	949	950	950	949	591
440	20241217	135400	188745550	950	950	950	950	200
441	20241217	135300	188555550	954	954	954	954	1000
442	20241217	135200	187601550	954	954	954	954	0
443	20241217	135100	187601550	954	954	954	954	0
444	20241217	135000	187601550	954	954	954	954	0
445	20241217	134900	187601550	954	954	954	954	0
446	20241217	134800	187601550	954	954	954	954	0
447	20241217	134700	187601550	954	954	954	954	0
448	20241217	134600	187601550	954	950	954	950	130
449	20241217	134500	187478046	954	954	954	954	0
450	20241217	134400	187478046	954	954	954	954	0
451	20241217	134300	187478046	954	954	954	954	0
452	20241217	134200	187478046	954	954	954	954	0
453	20241217	134100	187478046	954	950	954	950	301
454	20241217	134000	187192092	948	948	948	948	0
455	20241217	133900	187192092	948	948	948	948	0
456	20241217	133800	187192092	948	948	948	948	0
457	20241217	133700	187192092	948	948	948	948	994
458	20241217	133600	186249780	948	948	948	948	0
459	20241217	133500	186249780	948	948	948	948	2298
460	20241217	133400	184071276	948	948	948	948	264
461	20241217	133300	183821004	948	948	948	948	11
462	20241217	133200	183810576	948	948	948	948	845
463	20241217	133100	183009516	947	947	948	947	35
464	20241217	133000	182976351	947	948	948	947	25
465	20241217	132900	182952656	947	947	947	947	15
466	20241217	132800	182938451	948	948	948	947	28
467	20241217	132700	182911912	947	949	949	947	781
468	20241217	132600	182171520	948	951	951	948	15
469	20241217	132500	182157296	952	952	952	952	0
470	20241217	132400	182157296	952	952	952	952	0
471	20241217	132300	182157296	952	952	952	952	100
472	20241217	132200	182062096	953	953	953	953	0
473	20241217	132100	182062096	953	953	953	953	0
474	20241217	132000	182062096	953	953	953	953	1
475	20241217	131900	182061143	953	953	953	953	4
476	20241217	131800	182057331	953	953	953	953	0
477	20241217	131700	182057331	953	953	953	953	211
478	20241217	131600	181856248	948	948	948	948	0
479	20241217	131500	181856248	948	948	948	948	0
480	20241217	131400	181856248	948	948	948	948	1122
481	20241217	131300	180792592	948	948	948	948	0
482	20241217	131200	180792592	948	949	949	948	395
483	20241217	131100	180418107	948	948	948	948	0
484	20241217	131000	180418107	948	948	948	948	0
485	20241217	130900	180418107	948	948	948	948	0
486	20241217	130800	180418107	948	949	949	948	60
487	20241217	130700	180361197	949	949	949	949	0
488	20241217	130600	180361197	949	949	949	949	0
489	20241217	130500	180361197	949	953	953	949	9854
490	20241217	130400	170993117	953	953	953	953	0
491	20241217	130300	170993117	953	953	953	953	0
492	20241217	130200	170993117	953	953	953	953	0
493	20241217	130100	170993117	953	953	953	953	0
494	20241217	130000	170993117	953	953	953	953	100
495	20241217	125900	170897817	953	953	953	953	0
496	20241217	125800	170897817	953	953	953	953	0
497	20241217	125700	170897817	953	953	953	953	0
498	20241217	125600	170897817	953	953	953	953	0
499	20241217	125500	170897817	953	953	953	953	80
500	20241217	125400	170821577	953	953	953	953	41
501	20241217	125300	170782504	953	953	953	953	80
502	20241217	125200	170706264	951	951	951	951	0
503	20241217	125100	170706264	951	951	951	951	0
504	20241217	125000	170706264	951	951	951	951	100
505	20241217	124900	170611164	951	951	951	951	0
506	20241217	124800	170611164	951	951	951	951	0
507	20241217	124700	170611164	951	951	951	951	550
508	20241217	124600	170088114	951	951	951	951	700
509	20241217	124500	169422414	951	951	951	951	536
510	20241217	124400	168912678	951	951	951	951	0
511	20241217	124300	168912678	951	951	951	951	0
512	20241217	124200	168912678	951	951	951	951	6
513	20241217	124100	168906972	951	954	954	951	251
514	20241217	124000	168668245	955	955	955	955	0
515	20241217	123900	168668245	955	955	955	955	3
516	20241217	123800	168665380	956	957	957	956	6
517	20241217	123700	168659641	951	952	952	951	2714
518	20241217	123600	166077537	953	953	953	953	12
519	20241217	123500	166066101	953	958	958	953	10042
520	20241217	123400	156461525	962	962	962	962	0
521	20241217	123300	156461525	962	962	962	962	1
522	20241217	123200	156460563	962	962	962	962	0
523	20241217	123100	156460563	962	962	962	962	0
524	20241217	123000	156460563	962	962	962	962	0
525	20241217	122900	156460563	962	962	962	962	0
526	20241217	122800	156460563	962	962	962	962	0
527	20241217	122700	156460563	962	962	962	962	0
528	20241217	122600	156460563	962	962	962	962	0
529	20241217	122500	156460563	962	962	962	962	0
530	20241217	122400	156460563	962	962	962	962	1
531	20241217	122300	156459601	958	958	958	958	5
532	20241217	122200	156454811	958	958	958	958	0
533	20241217	122100	156454811	958	958	958	958	0
534	20241217	122000	156454811	958	958	958	958	0
535	20241217	121900	156454811	958	958	958	958	0
536	20241217	121800	156454811	958	958	958	958	102
537	20241217	121700	156357095	958	959	959	958	6983
538	20241217	121600	149662840	958	958	958	958	0
539	20241217	121500	149662840	958	958	958	958	0
540	20241217	121400	149662840	958	958	958	958	0
541	20241217	121300	149662840	958	958	958	958	0
542	20241217	121200	149662840	958	958	958	958	0
543	20241217	121100	149662840	958	958	958	958	0
544	20241217	121000	149662840	958	958	958	958	5
545	20241217	120900	149658050	958	958	958	958	10
546	20241217	120800	149648470	958	958	958	958	10
547	20241217	120700	149638890	968	968	968	968	0
548	20241217	120600	149638890	968	958	968	958	5
549	20241217	120500	149634090	958	958	958	958	4
550	20241217	120400	149630258	958	961	961	958	4824
551	20241217	120300	144997939	961	961	961	961	68
552	20241217	120200	144932591	961	961	961	961	40
553	20241217	120100	144894151	961	962	962	961	227
554	20241217	120000	144675943	962	962	962	962	2
555	20241217	115900	144674019	962	962	962	962	28
556	20241217	115800	144647083	962	962	962	962	0
557	20241217	115700	144647083	962	962	962	962	0
558	20241217	115600	144647083	962	962	962	962	0
559	20241217	115500	144647083	962	962	962	962	0
560	20241217	115400	144647083	962	962	962	962	0
561	20241217	115300	144647083	962	962	962	962	0
562	20241217	115200	144647083	962	962	962	962	20
563	20241217	115100	144627843	968	968	968	968	0
564	20241217	115000	144627843	968	968	968	968	0
565	20241217	114900	144627843	968	968	968	968	0
566	20241217	114800	144627843	968	968	968	968	0
567	20241217	114700	144627843	968	968	968	968	0
568	20241217	114600	144627843	968	968	968	968	10
569	20241217	114500	144618163	968	968	968	968	3
570	20241217	114400	144615259	968	968	968	968	0
571	20241217	114300	144615259	968	968	968	968	0
572	20241217	114200	144615259	968	968	968	968	0
573	20241217	114100	144615259	968	968	968	968	1
574	20241217	114000	144614291	963	963	963	963	0
575	20241217	113900	144614291	963	964	964	963	2799
576	20241217	113800	141918850	963	963	963	963	0
577	20241217	113700	141918850	963	963	963	963	0
578	20241217	113600	141918850	963	963	963	963	0
579	20241217	113500	141918850	963	963	963	963	671
580	20241217	113400	141272677	963	963	963	963	0
581	20241217	113300	141272677	963	963	963	963	0
582	20241217	113200	141272677	963	963	963	963	0
583	20241217	113100	141272677	963	963	963	963	0
584	20241217	113000	141272677	963	964	964	963	75
585	20241217	112900	141200442	964	964	964	964	0
586	20241217	112800	141200442	964	964	964	964	0
587	20241217	112700	141200442	964	964	964	964	50
588	20241217	112600	141152242	964	964	964	964	0
589	20241217	112500	141152242	964	964	964	964	0
590	20241217	112400	141152242	964	965	965	964	3489
591	20241217	112300	137785738	970	970	970	970	0
592	20241217	112200	137785738	970	970	970	970	0
593	20241217	112100	137785738	970	970	970	970	0
594	20241217	112000	137785738	970	970	970	970	0
595	20241217	111900	137785738	970	970	970	970	0
596	20241217	111800	137785738	970	970	970	970	0
597	20241217	111700	137785738	970	970	970	970	1
598	20241217	111600	137784768	970	970	970	970	1
599	20241217	111500	137783798	965	965	965	965	1051
600	20241217	111400	136769583	964	965	965	964	143
601	20241217	111300	136631730	964	964	964	964	520
602	20241217	111200	136130450	961	961	961	961	0
603	20241217	111100	136130450	961	961	961	961	0
604	20241217	111000	136130450	961	961	961	961	36
605	20241217	110900	136095854	961	961	961	961	464
606	20241217	110800	135649950	962	962	962	962	99
607	20241217	110700	135554712	963	963	963	963	102
608	20241217	110600	135456486	962	962	962	962	1
609	20241217	110500	135455524	963	963	963	963	0
610	20241217	110400	135455524	963	963	963	963	500
611	20241217	110300	134974024	964	964	964	964	0
612	20241217	110200	134974024	964	964	964	964	0
613	20241217	110100	134974024	964	964	964	964	0
614	20241217	110000	134974024	964	964	964	964	0
615	20241217	105900	134974024	964	964	964	964	0
616	20241217	105800	134974024	964	964	964	964	10
617	20241217	105700	134964384	963	963	963	963	0
618	20241217	105600	134964384	963	963	963	963	65
619	20241217	105500	134901789	960	960	960	960	330
620	20241217	105400	134584989	963	958	963	958	2
621	20241217	105300	134583068	958	958	958	958	0
622	20241217	105200	134583068	958	959	959	958	88
623	20241217	105100	134498742	958	958	958	958	0
624	20241217	105000	134498742	958	958	958	958	0
625	20241217	104900	134498742	958	958	958	958	0
626	20241217	104800	134498742	958	958	958	958	0
627	20241217	104700	134498742	958	958	958	958	3773
628	20241217	104600	130884208	958	961	961	957	15975
629	20241217	104500	115569642	965	965	965	965	0
630	20241217	104400	115569642	965	965	965	965	2
631	20241217	104300	115567712	965	964	965	964	149
632	20241217	104200	115424070	961	961	961	961	150
633	20241217	104100	115279920	961	961	961	961	0
634	20241217	104000	115279920	961	961	961	961	0
635	20241217	103900	115279920	961	961	961	961	0
636	20241217	103800	115279920	961	961	961	961	0
637	20241217	103700	115279920	961	961	961	961	134
638	20241217	103600	115151146	961	961	961	961	11
639	20241217	103500	115140575	963	963	963	963	25
640	20241217	103400	115116500	963	963	963	963	75
641	20241217	103300	115044275	961	961	961	961	0
642	20241217	103200	115044275	961	961	961	961	0
643	20241217	103100	115044275	961	961	961	961	0
644	20241217	103000	115044275	961	961	961	961	0
645	20241217	102900	115044275	961	965	965	961	5
646	20241217	102800	115039454	960	961	961	960	118
647	20241217	102700	114926173	964	964	964	964	0
648	20241217	102600	114926173	964	964	964	964	0
649	20241217	102500	114926173	964	964	964	964	500
650	20241217	102400	114444173	964	964	964	964	1001
651	20241217	102300	113479209	964	964	964	964	2
652	20241217	102200	113477281	960	960	960	960	0
653	20241217	102100	113477281	960	960	960	960	0
654	20241217	102000	113477281	960	960	960	960	18
655	20241217	101900	113460001	960	964	964	960	614
656	20241217	101800	112870549	964	965	965	964	6
657	20241217	101700	112864763	961	961	961	961	0
658	20241217	101600	112864763	961	961	961	961	20
659	20241217	101500	112845543	960	960	960	960	964
660	20241217	101400	111920103	959	959	959	959	15
661	20241217	101300	111905718	959	959	959	959	703
662	20241217	101200	111231541	959	959	959	959	1100
663	20241217	101100	110176641	960	960	960	960	952
664	20241217	101000	109262721	960	960	960	960	0
665	20241217	100900	109262721	960	960	960	960	0
666	20241217	100800	109262721	960	960	960	960	360
667	20241217	100700	108917121	960	960	960	960	14066
668	20241217	100600	95413761	960	960	960	960	0
669	20241217	100500	95413761	960	960	960	960	1
670	20241217	100400	95412801	960	960	960	960	0
671	20241217	100300	95412801	960	960	960	960	0
672	20241217	100200	95412801	960	960	960	960	0
673	20241217	100100	95412801	960	960	960	960	140
674	20241217	100000	95278401	961	962	962	961	2116
675	20241217	095900	93244912	965	965	965	965	20
676	20241217	095800	93225612	965	965	965	965	271
677	20241217	095700	92964097	965	965	965	965	1
678	20241217	095600	92963132	962	964	964	962	10714
679	20241217	095500	82644088	965	966	966	965	893
680	20241217	095400	81782253	966	966	966	966	0
681	20241217	095300	81782253	966	966	966	966	0
682	20241217	095200	81782253	966	966	966	966	119
683	20241217	095100	81667299	966	966	966	966	119
684	20241217	095000	81552345	965	965	965	965	0
685	20241217	094900	81552345	965	965	965	965	0
686	20241217	094800	81552345	965	965	965	965	0
687	20241217	094700	81552345	965	965	965	965	73
688	20241217	094600	81481900	970	970	970	970	2109
689	20241217	094500	79436170	970	970	970	970	474
690	20241217	094400	78976390	970	970	970	970	38
691	20241217	094300	78939530	970	970	970	970	21
692	20241217	094200	78919160	970	970	970	964	2717
693	20241217	094100	76299150	964	964	964	964	0
694	20241217	094000	76299150	964	964	964	964	2468
695	20241217	093900	73919998	970	972	972	963	7360
696	20241217	093800	66818458	972	972	972	972	1
697	20241217	093700	66817486	978	978	978	978	1
698	20241217	093600	66816508	974	974	974	974	0
699	20241217	093500	66816508	974	975	975	974	374
700	20241217	093400	66452202	979	979	979	979	21
701	20241217	093300	66431643	975	975	975	975	0
702	20241217	093200	66431643	975	975	975	975	0
703	20241217	093100	66431643	975	975	975	975	0
704	20241217	093000	66431643	975	972	975	972	2632
705	20241217	092900	63871808	972	972	972	972	10
706	20241217	092800	63862088	972	972	972	972	500
707	20241217	092700	63376088	965	968	968	965	9643
708	20241217	092600	54043893	968	968	968	968	324
709	20241217	092500	53730261	965	965	965	965	10
710	20241217	092400	53720611	963	963	963	963	3420
711	20241217	092300	50427151	966	966	966	963	1472
712	20241217	092200	49005608	966	965	966	965	2647
713	20241217	092100	46451106	964	964	964	964	205
714	20241217	092000	46253486	964	964	964	964	0
715	20241217	091900	46253486	964	964	964	964	0
716	20241217	091800	46253486	964	964	964	964	0
717	20241217	091700	46253486	964	969	969	964	203
718	20241217	091600	46057688	972	972	972	972	5
719	20241217	091500	46052828	974	974	974	974	1
720	20241217	091400	46051854	960	960	960	960	115
721	20241217	091300	45941454	960	975	975	960	9071
722	20241217	091200	37210891	979	983	983	979	35300
723	20241217	091100	2512735	983	983	983	983	0
724	20241217	091000	2512735	983	983	983	983	312
725	20241217	090900	2206039	983	983	983	983	0
726	20241217	090800	2206039	983	983	983	983	1
727	20241217	090700	2205056	983	983	983	983	282
728	20241217	090600	1927850	983	985	985	983	900
729	20241217	090500	1043005	983	994	994	983	745
730	20241217	090400	303880	994	994	994	994	20
731	20241217	090300	284000	1000	1000	1000	1000	0
732	20241217	090200	284000	1000	1000	1000	1000	0
733	20241217	090100	284000	1000	1000	1000	1000	0
734	20241217	090000	284000	1000	1000	1000	1000	284