KissMeData/069920/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194800	68455761	979	979	979	979	1070
3	20241213	194700	68455761	979	979	979	979	0
4	20241213	194600	68455761	979	979	979	979	0
5	20241213	194500	68455761	979	979	979	979	0
6	20241213	194400	68455761	979	979	979	979	0
7	20241213	194300	68455761	979	979	979	979	0
8	20241213	194200	68455761	979	979	979	979	0
9	20241213	194100	68455761	979	979	979	979	0
10	20241213	194000	68455761	979	979	979	979	0
11	20241213	193900	68455761	979	979	979	979	0
12	20241213	193800	68455761	979	979	979	979	0
13	20241213	193700	68455761	979	979	979	979	0
14	20241213	193600	68455761	979	979	979	979	0
15	20241213	193500	68455761	979	979	979	979	0
16	20241213	193400	68455761	979	979	979	979	0
17	20241213	193300	68455761	979	979	979	979	0
18	20241213	193200	68455761	979	979	979	979	0
19	20241213	193100	68455761	979	979	979	979	0
20	20241213	193000	68455761	979	979	979	979	0
21	20241213	192900	68455761	979	979	979	979	0
22	20241213	192800	68455761	979	979	979	979	0
23	20241213	192700	68455761	979	979	979	979	0
24	20241213	192600	68455761	979	979	979	979	0
25	20241213	192500	68455761	979	979	979	979	0
26	20241213	192400	68455761	979	979	979	979	0
27	20241213	192300	68455761	979	979	979	979	0
28	20241213	192200	68455761	979	979	979	979	0
29	20241213	192100	68455761	979	979	979	979	0
30	20241213	192000	68455761	979	979	979	979	0
31	20241213	191900	68455761	979	979	979	979	0
32	20241213	191800	68455761	979	979	979	979	1070
33	20241213	191700	68455761	979	979	979	979	0
34	20241213	191600	68455761	979	979	979	979	0
35	20241213	191500	68455761	979	979	979	979	0
36	20241213	191400	68455761	979	979	979	979	0
37	20241213	191300	68455761	979	979	979	979	0
38	20241213	191200	68455761	979	979	979	979	0
39	20241213	191100	68455761	979	979	979	979	0
40	20241213	191000	68455761	979	979	979	979	0
41	20241213	190900	68455761	979	979	979	979	0
42	20241213	190800	68455761	979	979	979	979	0
43	20241213	190700	68455761	979	979	979	979	0
44	20241213	190600	68455761	979	979	979	979	0
45	20241213	190500	68455761	979	979	979	979	0
46	20241213	190400	68455761	979	979	979	979	0
47	20241213	190300	68455761	979	979	979	979	0
48	20241213	190200	68455761	979	979	979	979	0
49	20241213	190100	68455761	979	979	979	979	0
50	20241213	190000	68455761	979	979	979	979	0
51	20241213	185900	68455761	979	979	979	979	0
52	20241213	185800	68455761	979	979	979	979	0
53	20241213	185700	68455761	979	979	979	979	0
54	20241213	185600	68455761	979	979	979	979	0
55	20241213	185500	68455761	979	979	979	979	0
56	20241213	185400	68455761	979	979	979	979	0
57	20241213	185300	68455761	979	979	979	979	0
58	20241213	185200	68455761	979	979	979	979	0
59	20241213	185100	68455761	979	979	979	979	0
60	20241213	185000	68455761	979	979	979	979	0
61	20241213	184900	68455761	979	979	979	979	0
62	20241213	184800	68455761	979	979	979	979	1070
63	20241213	184700	68455761	979	979	979	979	0
64	20241213	184600	68455761	979	979	979	979	0
65	20241213	184500	68455761	979	979	979	979	0
66	20241213	184400	68455761	979	979	979	979	0
67	20241213	184300	68455761	979	979	979	979	0
68	20241213	184200	68455761	979	979	979	979	0
69	20241213	184100	68455761	979	979	979	979	0
70	20241213	184000	68455761	979	979	979	979	0
71	20241213	183900	68455761	979	979	979	979	0
72	20241213	183800	68455761	979	979	979	979	0
73	20241213	183700	68455761	979	979	979	979	0
74	20241213	183600	68455761	979	979	979	979	0
75	20241213	183500	68455761	979	979	979	979	0
76	20241213	183400	68455761	979	979	979	979	0
77	20241213	183300	68455761	979	979	979	979	0
78	20241213	183200	68455761	979	979	979	979	0
79	20241213	183100	68455761	979	979	979	979	0
80	20241213	183000	68455761	979	979	979	979	0
81	20241213	182900	68455761	979	979	979	979	0
82	20241213	182800	68455761	979	979	979	979	0
83	20241213	182700	68455761	979	979	979	979	0
84	20241213	182600	68455761	979	979	979	979	0
85	20241213	182500	68455761	979	979	979	979	0
86	20241213	182400	68455761	979	979	979	979	0
87	20241213	182300	68455761	979	979	979	979	0
88	20241213	182200	68455761	979	979	979	979	0
89	20241213	182100	68455761	979	979	979	979	0
90	20241213	182000	68455761	979	979	979	979	0
91	20241213	181900	68455761	979	979	979	979	0
92	20241213	181800	68455761	979	979	979	979	1070
93	20241213	181700	68455761	979	979	979	979	0
94	20241213	181600	68455761	979	979	979	979	0
95	20241213	181500	68455761	979	979	979	979	0
96	20241213	181400	68455761	979	979	979	979	0
97	20241213	181300	68455761	979	979	979	979	0
98	20241213	181200	68455761	979	979	979	979	0
99	20241213	181100	68455761	979	979	979	979	0
100	20241213	181000	68455761	979	979	979	979	0
101	20241213	180900	68455761	979	979	979	979	0
102	20241213	180800	68455761	979	979	979	979	0
103	20241213	180700	68455761	979	979	979	979	0
104	20241213	180600	68455761	979	979	979	979	0
105	20241213	180500	68455761	979	979	979	979	0
106	20241213	180400	68455761	979	979	979	979	0
107	20241213	180300	68455761	979	979	979	979	0
108	20241213	180200	68455761	979	979	979	979	0
109	20241213	180100	68455761	979	979	979	979	0
110	20241213	180000	68455761	979	979	979	979	0
111	20241213	175900	68455761	979	979	979	979	0
112	20241213	175800	68455761	979	979	979	979	0
113	20241213	175700	68455761	979	979	979	979	0
114	20241213	175600	68455761	979	979	979	979	0
115	20241213	175500	68455761	979	979	979	979	0
116	20241213	175400	68455761	979	979	979	979	0
117	20241213	175300	68455761	979	979	979	979	0
118	20241213	175200	68455761	979	979	979	979	0
119	20241213	175100	68455761	979	979	979	979	0
120	20241213	175000	68455761	979	979	979	979	0
121	20241213	174900	68455761	979	979	979	979	0
122	20241213	174800	68455761	979	979	979	979	1070
123	20241213	174700	68455761	979	979	979	979	0
124	20241213	174600	68455761	979	979	979	979	0
125	20241213	174500	68455761	979	979	979	979	0
126	20241213	174400	68455761	979	979	979	979	0
127	20241213	174300	68455761	979	979	979	979	0
128	20241213	174200	68455761	979	979	979	979	0
129	20241213	174100	68455761	979	979	979	979	0
130	20241213	174000	68455761	979	979	979	979	0
131	20241213	173900	68455761	979	979	979	979	0
132	20241213	173800	68455761	979	979	979	979	0
133	20241213	173700	68455761	979	979	979	979	0
134	20241213	173600	68455761	979	979	979	979	0
135	20241213	173500	68455761	979	979	979	979	0
136	20241213	173400	68455761	979	979	979	979	0
137	20241213	173300	68455761	979	979	979	979	0
138	20241213	173200	68455761	979	979	979	979	0
139	20241213	173100	68455761	979	979	979	979	0
140	20241213	173000	68455761	979	979	979	979	0
141	20241213	172900	68455761	979	979	979	979	0
142	20241213	172800	68455761	979	979	979	979	0
143	20241213	172700	68455761	979	979	979	979	0
144	20241213	172600	68455761	979	979	979	979	0
145	20241213	172500	68455761	979	979	979	979	0
146	20241213	172400	68455761	979	979	979	979	0
147	20241213	172300	68455761	979	979	979	979	0
148	20241213	172200	68455761	979	979	979	979	0
149	20241213	172100	68455761	979	979	979	979	0
150	20241213	172000	68455761	979	979	979	979	0
151	20241213	171900	68455761	979	979	979	979	0
152	20241213	171800	68455761	979	979	979	979	1070
153	20241213	171700	68455761	979	979	979	979	0
154	20241213	171600	68455761	979	979	979	979	0
155	20241213	171500	68455761	979	979	979	979	0
156	20241213	171400	68455761	979	979	979	979	0
157	20241213	171300	68455761	979	979	979	979	0
158	20241213	171200	68455761	979	979	979	979	0
159	20241213	171100	68455761	979	979	979	979	0
160	20241213	171000	68455761	979	979	979	979	0
161	20241213	170900	68455761	979	979	979	979	0
162	20241213	170800	68455761	979	979	979	979	0
163	20241213	170700	68455761	979	979	979	979	0
164	20241213	170600	68455761	979	979	979	979	0
165	20241213	170500	68455761	979	979	979	979	0
166	20241213	170400	68455761	979	979	979	979	0
167	20241213	170300	68455761	979	979	979	979	0
168	20241213	170200	68455761	979	979	979	979	0
169	20241213	170100	68455761	979	979	979	979	0
170	20241213	170000	68455761	979	979	979	979	0
171	20241213	165900	68455761	979	979	979	979	0
172	20241213	165800	68455761	979	979	979	979	0
173	20241213	165700	68455761	979	979	979	979	0
174	20241213	165600	68455761	979	979	979	979	0
175	20241213	165500	68455761	979	979	979	979	0
176	20241213	165400	68455761	979	979	979	979	0
177	20241213	165300	68455761	979	979	979	979	0
178	20241213	165200	68455761	979	979	979	979	0
179	20241213	165100	68455761	979	979	979	979	0
180	20241213	165000	68455761	979	979	979	979	0
181	20241213	164900	68455761	979	979	979	979	0
182	20241213	164800	68455761	979	979	979	979	1070
183	20241213	164700	68455761	979	979	979	979	0
184	20241213	164600	68455761	979	979	979	979	0
185	20241213	164500	68455761	979	979	979	979	0
186	20241213	164400	68455761	979	979	979	979	0
187	20241213	164300	68455761	979	979	979	979	0
188	20241213	164200	68455761	979	979	979	979	0
189	20241213	164100	68455761	979	979	979	979	0
190	20241213	164000	68455761	979	979	979	979	0
191	20241213	163900	68455761	979	979	979	979	0
192	20241213	163800	68455761	979	979	979	979	0
193	20241213	163700	68455761	979	979	979	979	0
194	20241213	163600	68455761	979	979	979	979	0
195	20241213	163500	68455761	979	979	979	979	0
196	20241213	163400	68455761	979	979	979	979	0
197	20241213	163300	68455761	979	979	979	979	0
198	20241213	163200	68455761	979	979	979	979	0
199	20241213	163100	68455761	979	979	979	979	0
200	20241213	163000	68455761	979	979	979	979	0
201	20241213	162900	68455761	979	979	979	979	0
202	20241213	162800	68455761	979	979	979	979	0
203	20241213	162700	68455761	979	979	979	979	0
204	20241213	162600	68455761	979	979	979	979	0
205	20241213	162500	68455761	979	979	979	979	0
206	20241213	162400	68455761	979	979	979	979	0
207	20241213	162300	68455761	979	979	979	979	0
208	20241213	162200	68455761	979	979	979	979	0
209	20241213	162100	68455761	979	979	979	979	0
210	20241213	162000	68455761	979	979	979	979	0
211	20241213	161900	68455761	979	979	979	979	0
212	20241213	161800	68455761	979	979	979	979	1070
213	20241213	161700	68455761	979	979	979	979	0
214	20241213	161600	68455761	979	979	979	979	0
215	20241213	161500	68455761	979	979	979	979	0
216	20241213	161400	68455761	979	979	979	979	0
217	20241213	161300	68455761	979	979	979	979	0
218	20241213	161200	68455761	979	979	979	979	0
219	20241213	161100	68455761	979	979	979	979	0
220	20241213	161000	68455761	979	979	979	979	0
221	20241213	160900	68455761	979	979	979	979	0
222	20241213	160800	68455761	979	979	979	979	0
223	20241213	160700	68455761	979	979	979	979	0
224	20241213	160600	68455761	979	979	979	979	0
225	20241213	160500	68455761	979	979	979	979	0
226	20241213	160400	68455761	979	979	979	979	0
227	20241213	160300	68455761	979	979	979	979	0
228	20241213	160200	68455761	979	979	979	979	0
229	20241213	160100	68455761	979	979	979	979	0
230	20241213	160000	68455761	979	979	979	979	0
231	20241213	155900	68455761	979	979	979	979	0
232	20241213	155800	68455761	979	979	979	979	0
233	20241213	155700	68455761	979	979	979	979	0
234	20241213	155600	68455761	979	979	979	979	0
235	20241213	155500	68455761	979	979	979	979	0
236	20241213	155400	68455761	979	979	979	979	0
237	20241213	155300	68455761	979	979	979	979	0
238	20241213	155200	68455761	979	979	979	979	0
239	20241213	155100	68455761	979	979	979	979	0
240	20241213	155000	68455761	979	979	979	979	0
241	20241213	154900	68455761	979	979	979	979	0
242	20241213	154800	68455761	979	979	979	979	1070
243	20241213	154700	68455761	979	979	979	979	0
244	20241213	154600	68455761	979	979	979	979	0
245	20241213	154500	68455761	979	979	979	979	0
246	20241213	154400	68455761	979	979	979	979	0
247	20241213	154300	68455761	979	979	979	979	0
248	20241213	154200	68455761	979	979	979	979	0
249	20241213	154100	68455761	979	979	979	979	0
250	20241213	154000	68455761	979	979	979	979	0
251	20241213	153900	68455761	979	979	979	979	0
252	20241213	153800	68455761	979	979	979	979	0
253	20241213	153700	68455761	979	979	979	979	0
254	20241213	153600	68455761	979	979	979	979	0
255	20241213	153500	68455761	979	979	979	979	0
256	20241213	153400	68455761	979	979	979	979	0
257	20241213	153300	68455761	979	979	979	979	0
258	20241213	153200	68455761	979	979	979	979	0
259	20241213	153100	68455761	979	979	979	979	0
260	20241213	153000	68455761	979	979	979	979	1070
261	20241213	152900	67408231	977	977	977	977	0
262	20241213	152800	67408231	977	977	977	977	0
263	20241213	152700	67408231	977	977	977	977	0
264	20241213	152600	67408231	977	977	977	977	0
265	20241213	152500	67408231	977	977	977	977	0
266	20241213	152400	67408231	977	977	977	977	0
267	20241213	152300	67408231	977	977	977	977	0
268	20241213	152200	67408231	977	977	977	977	0
269	20241213	152100	67408231	977	977	977	977	0
270	20241213	152000	67408231	977	977	977	977	0
271	20241213	151900	67408231	977	977	977	977	0
272	20241213	151800	67408231	977	977	977	977	0
273	20241213	151700	67408231	977	977	977	977	0
274	20241213	151600	67408231	977	977	977	977	0
275	20241213	151500	67408231	977	977	977	977	0
276	20241213	151400	67408231	977	977	977	977	0
277	20241213	151300	67408231	977	977	977	977	0
278	20241213	151200	67408231	977	977	977	977	1
279	20241213	151100	67407254	977	977	977	977	0
280	20241213	151000	67407254	977	977	977	977	0
281	20241213	150900	67407254	977	975	977	970	1995
282	20241213	150800	65468199	977	975	978	975	511
283	20241213	150700	64969951	975	978	978	975	3011
284	20241213	150600	62028303	979	979	979	979	11
285	20241213	150500	62017534	987	987	987	987	0
286	20241213	150400	62017534	987	987	987	987	0
287	20241213	150300	62017534	987	987	987	987	0
288	20241213	150200	62017534	987	987	987	987	1
289	20241213	150100	62016547	983	983	983	983	5
290	20241213	150000	62011632	986	986	986	986	0
291	20241213	145900	62011632	986	980	986	980	306
292	20241213	145800	61711746	980	980	980	980	95
293	20241213	145700	61618646	987	987	987	987	0
294	20241213	145600	61618646	987	987	987	987	0
295	20241213	145500	61618646	987	987	987	987	0
296	20241213	145400	61618646	987	987	987	987	20
297	20241213	145300	61598906	990	990	990	990	0
298	20241213	145200	61598906	990	990	990	990	0
299	20241213	145100	61598906	990	981	990	981	2817
300	20241213	145000	58835420	990	990	990	990	2
301	20241213	144900	58833440	981	991	991	981	889
302	20241213	144800	57961180	985	985	985	985	2
303	20241213	144700	57959210	992	992	992	992	1
304	20241213	144600	57958218	984	984	984	984	3003
305	20241213	144500	55003266	994	994	994	994	0
306	20241213	144400	55003266	994	994	994	994	0
307	20241213	144300	55003266	994	994	994	994	0
308	20241213	144200	55003266	994	994	994	994	0
309	20241213	144100	55003266	994	994	994	994	0
310	20241213	144000	55003266	994	994	994	994	311
311	20241213	143900	54694132	994	994	994	994	0
312	20241213	143800	54694132	994	991	994	991	600
313	20241213	143700	54099002	990	989	990	989	2470
314	20241213	143600	51654402	989	989	989	989	4002
315	20241213	143500	47696424	989	989	989	989	0
316	20241213	143400	47696424	989	989	989	989	1000
317	20241213	143300	46707424	989	989	989	989	0
318	20241213	143200	46707424	989	989	989	989	0
319	20241213	143100	46707424	989	989	989	989	0
320	20241213	143000	46707424	989	989	989	989	0
321	20241213	142900	46707424	989	989	989	989	201
322	20241213	142800	46508635	989	989	989	989	0
323	20241213	142700	46508635	989	989	989	989	0
324	20241213	142600	46508635	989	989	989	989	0
325	20241213	142500	46508635	989	989	989	989	0
326	20241213	142400	46508635	989	989	989	989	0
327	20241213	142300	46508635	989	989	989	989	0
328	20241213	142200	46508635	989	989	989	989	0
329	20241213	142100	46508635	989	989	989	989	0
330	20241213	142000	46508635	989	989	989	989	9
331	20241213	141900	46499734	990	990	990	990	0
332	20241213	141800	46499734	990	987	990	987	860
333	20241213	141700	45648997	985	985	985	984	485
334	20241213	141600	45171273	985	985	985	985	1
335	20241213	141500	45170288	985	985	985	985	403
336	20241213	141400	44773333	985	983	985	983	120
337	20241213	141300	44655371	983	983	983	983	0
338	20241213	141200	44655371	983	983	983	983	0
339	20241213	141100	44655371	983	983	983	983	0
340	20241213	141000	44655371	983	983	983	983	0
341	20241213	140900	44655371	983	983	983	983	1
342	20241213	140800	44654388	982	982	982	982	0
343	20241213	140700	44654388	982	982	982	982	30
344	20241213	140600	44624928	982	982	982	982	80
345	20241213	140500	44546368	978	978	978	978	1
346	20241213	140400	44545390	984	984	984	984	0
347	20241213	140300	44545390	984	984	984	984	0
348	20241213	140200	44545390	984	979	984	978	211
349	20241213	140100	44338965	986	986	986	986	0
350	20241213	140000	44338965	986	986	986	986	0
351	20241213	135900	44338965	986	977	986	977	22
352	20241213	135800	44317462	987	987	987	987	2
353	20241213	135700	44315488	986	984	986	984	4
354	20241213	135600	44311550	984	976	984	976	692
355	20241213	135500	43635836	976	976	976	976	0
356	20241213	135400	43635836	976	976	976	976	0
357	20241213	135300	43635836	976	976	976	976	0
358	20241213	135200	43635836	976	976	976	976	0
359	20241213	135100	43635836	976	976	976	976	10
360	20241213	135000	43626076	973	973	973	973	0
361	20241213	134900	43626076	973	973	973	973	994
362	20241213	134800	42658914	973	973	973	973	0
363	20241213	134700	42658914	973	970	973	964	3093
364	20241213	134600	39671322	973	973	973	973	0
365	20241213	134500	39671322	973	973	973	973	6
366	20241213	134400	39665484	972	972	972	972	1056
367	20241213	134300	38639052	972	972	972	972	0
368	20241213	134200	38639052	972	972	972	972	1
369	20241213	134100	38638080	967	967	967	967	0
370	20241213	134000	38638080	967	967	967	967	7492
371	20241213	133900	31393316	967	967	967	967	0
372	20241213	133800	31393316	967	967	967	967	0
373	20241213	133700	31393316	967	967	967	967	1
374	20241213	133600	31392349	965	966	966	965	924
375	20241213	133500	30500669	967	967	967	967	0
376	20241213	133400	30500669	967	967	967	967	0
377	20241213	133300	30500669	967	967	967	967	0
378	20241213	133200	30500669	967	967	967	967	0
379	20241213	133100	30500669	967	967	967	967	2
380	20241213	133000	30498735	966	966	966	966	81
381	20241213	132900	30420489	967	967	967	967	0
382	20241213	132800	30420489	967	967	967	967	0
383	20241213	132700	30420489	967	967	967	967	0
384	20241213	132600	30420489	967	967	967	967	0
385	20241213	132500	30420489	967	967	967	967	0
386	20241213	132400	30420489	967	967	967	967	0
387	20241213	132300	30420489	967	967	967	967	0
388	20241213	132200	30420489	967	967	967	967	3
389	20241213	132100	30417588	966	968	968	966	236
390	20241213	132000	30189490	972	972	972	972	0
391	20241213	131900	30189490	972	972	972	972	110
392	20241213	131800	30082570	972	972	972	972	0
393	20241213	131700	30082570	972	970	972	970	56
394	20241213	131600	30028216	970	968	970	967	28
395	20241213	131500	30001128	972	972	972	972	0
396	20241213	131400	30001128	972	972	972	972	0
397	20241213	131300	30001128	972	972	972	972	0
398	20241213	131200	30001128	972	972	972	972	0
399	20241213	131100	30001128	972	972	972	972	0
400	20241213	131000	30001128	972	972	972	972	1
401	20241213	130900	30000156	966	966	966	966	0
402	20241213	130800	30000156	966	972	972	966	18
403	20241213	130700	29982699	972	972	972	972	0
404	20241213	130600	29982699	972	972	972	972	0
405	20241213	130500	29982699	972	972	972	972	0
406	20241213	130400	29982699	972	972	972	972	0
407	20241213	130300	29982699	972	972	972	972	0
408	20241213	130200	29982699	972	972	972	972	0
409	20241213	130100	29982699	972	965	972	965	2
410	20241213	130000	29980762	969	969	969	969	0
411	20241213	125900	29980762	969	969	969	969	0
412	20241213	125800	29980762	969	969	969	969	2
413	20241213	125700	29978824	969	965	969	965	3
414	20241213	125600	29975925	969	969	969	969	0
415	20241213	125500	29975925	969	969	969	969	0
416	20241213	125400	29975925	969	969	969	969	0
417	20241213	125300	29975925	969	963	969	961	55
418	20241213	125200	29923013	969	969	969	969	0
419	20241213	125100	29923013	969	969	969	969	0
420	20241213	125000	29923013	969	969	969	969	0
421	20241213	124900	29923013	969	969	969	969	0
422	20241213	124800	29923013	969	969	969	969	0
423	20241213	124700	29923013	969	969	969	969	11
424	20241213	124600	29912354	969	969	969	969	0
425	20241213	124500	29912354	969	969	969	969	0
426	20241213	124400	29912354	969	969	969	969	0
427	20241213	124300	29912354	969	969	969	969	0
428	20241213	124200	29912354	969	969	969	969	1
429	20241213	124100	29911385	969	969	969	969	0
430	20241213	124000	29911385	969	969	969	969	0
431	20241213	123900	29911385	969	969	969	969	0
432	20241213	123800	29911385	969	969	969	969	0
433	20241213	123700	29911385	969	969	969	969	0
434	20241213	123600	29911385	969	969	969	969	0
435	20241213	123500	29911385	969	969	969	969	0
436	20241213	123400	29911385	969	969	969	969	0
437	20241213	123300	29911385	969	969	969	969	0
438	20241213	123200	29911385	969	969	969	969	0
439	20241213	123100	29911385	969	969	969	969	0
440	20241213	123000	29911385	969	969	969	969	0
441	20241213	122900	29911385	969	969	969	969	1
442	20241213	122800	29910416	972	972	972	972	0
443	20241213	122700	29910416	972	972	972	972	0
444	20241213	122600	29910416	972	972	972	972	0
445	20241213	122500	29910416	972	972	972	972	0
446	20241213	122400	29910416	972	972	972	972	0
447	20241213	122300	29910416	972	972	972	972	0
448	20241213	122200	29910416	972	972	972	972	0
449	20241213	122100	29910416	972	972	972	972	0
450	20241213	122000	29910416	972	972	972	972	0
451	20241213	121900	29910416	972	972	972	972	0
452	20241213	121800	29910416	972	972	972	972	0
453	20241213	121700	29910416	972	972	972	972	0
454	20241213	121600	29910416	972	972	972	972	0
455	20241213	121500	29910416	972	972	972	972	0
456	20241213	121400	29910416	972	972	972	972	0
457	20241213	121300	29910416	972	972	972	972	0
458	20241213	121200	29910416	972	972	972	972	0
459	20241213	121100	29910416	972	972	972	972	0
460	20241213	121000	29910416	972	972	972	972	0
461	20241213	120900	29910416	972	972	972	972	0
462	20241213	120800	29910416	972	972	972	972	0
463	20241213	120700	29910416	972	972	972	972	0
464	20241213	120600	29910416	972	972	972	972	0
465	20241213	120500	29910416	972	972	972	972	0
466	20241213	120400	29910416	972	972	972	972	0
467	20241213	120300	29910416	972	972	972	972	0
468	20241213	120200	29910416	972	972	972	972	0
469	20241213	120100	29910416	972	972	972	972	0
470	20241213	120000	29910416	972	972	972	972	0
471	20241213	115900	29910416	972	972	972	972	0
472	20241213	115800	29910416	972	972	972	972	0
473	20241213	115700	29910416	972	972	972	972	0
474	20241213	115600	29910416	972	972	972	972	0
475	20241213	115500	29910416	972	972	972	972	0
476	20241213	115400	29910416	972	964	972	964	50
477	20241213	115300	29862208	964	964	964	964	0
478	20241213	115200	29862208	964	964	964	964	0
479	20241213	115100	29862208	964	964	964	964	0
480	20241213	115000	29862208	964	965	965	964	2
481	20241213	114900	29860279	967	967	967	967	10
482	20241213	114800	29850609	973	965	973	958	202
483	20241213	114700	29656604	972	972	972	972	1
484	20241213	114600	29655632	966	967	970	966	25
485	20241213	114500	29631436	973	973	973	973	0
486	20241213	114400	29631436	973	973	973	973	0
487	20241213	114300	29631436	973	967	973	967	341
488	20241213	114200	29301174	967	967	967	967	0
489	20241213	114100	29301174	967	967	967	967	0
490	20241213	114000	29301174	967	967	967	967	0
491	20241213	113900	29301174	967	967	967	967	1
492	20241213	113800	29300207	967	967	967	967	0
493	20241213	113700	29300207	967	967	967	967	0
494	20241213	113600	29300207	967	967	967	967	0
495	20241213	113500	29300207	967	967	967	967	0
496	20241213	113400	29300207	967	967	967	967	0
497	20241213	113300	29300207	967	967	967	967	0
498	20241213	113200	29300207	967	959	967	959	812
499	20241213	113100	28520691	960	962	962	960	2000
500	20241213	113000	26600252	975	970	975	970	1501
501	20241213	112900	25144277	980	980	980	980	1
502	20241213	112800	25143297	966	965	966	962	1103
503	20241213	112700	24080315	983	983	983	983	0
504	20241213	112600	24080315	983	975	983	975	30
505	20241213	112500	24050884	964	964	964	964	428
506	20241213	112400	23638292	964	964	964	964	0
507	20241213	112300	23638292	964	973	974	964	7451
508	20241213	112200	16415468	973	973	973	973	441
509	20241213	112100	15986375	973	973	973	973	237
510	20241213	112000	15755774	971	969	971	969	50
511	20241213	111900	15707264	968	968	968	968	0
512	20241213	111800	15707264	968	968	968	968	524
513	20241213	111700	15200032	968	968	968	968	0
514	20241213	111600	15200032	968	968	968	968	0
515	20241213	111500	15200032	968	968	968	968	0
516	20241213	111400	15200032	968	968	968	968	0
517	20241213	111300	15200032	968	968	968	968	0
518	20241213	111200	15200032	968	968	968	968	0
519	20241213	111100	15200032	968	968	968	968	0
520	20241213	111000	15200032	968	968	968	968	0
521	20241213	110900	15200032	968	968	968	968	0
522	20241213	110800	15200032	968	968	968	968	0
523	20241213	110700	15200032	968	968	968	968	0
524	20241213	110600	15200032	968	968	968	968	0
525	20241213	110500	15200032	968	968	968	968	0
526	20241213	110400	15200032	968	968	968	968	0
527	20241213	110300	15200032	968	968	968	968	0
528	20241213	110200	15200032	968	968	968	968	0
529	20241213	110100	15200032	968	968	968	968	0
530	20241213	110000	15200032	968	968	968	968	0
531	20241213	105900	15200032	968	968	968	968	0
532	20241213	105800	15200032	968	968	968	968	0
533	20241213	105700	15200032	968	965	968	965	6
534	20241213	105600	15194239	968	968	968	968	0
535	20241213	105500	15194239	968	968	968	968	0
536	20241213	105400	15194239	968	968	968	968	0
537	20241213	105300	15194239	968	968	968	968	0
538	20241213	105200	15194239	968	968	968	968	0
539	20241213	105100	15194239	968	968	968	968	1
540	20241213	105000	15193271	958	960	960	958	1000
541	20241213	104900	14235221	968	968	968	968	0
542	20241213	104800	14235221	968	968	968	968	0
543	20241213	104700	14235221	968	966	968	966	2
544	20241213	104600	14233287	968	968	968	968	0
545	20241213	104500	14233287	968	968	968	968	0
546	20241213	104400	14233287	968	968	968	968	0
547	20241213	104300	14233287	968	968	968	968	0
548	20241213	104200	14233287	968	968	968	968	0
549	20241213	104100	14233287	968	968	968	968	1
550	20241213	104000	14232319	968	968	968	968	1
551	20241213	103900	14231351	958	958	958	958	200
552	20241213	103800	14039751	968	968	968	968	0
553	20241213	103700	14039751	968	968	968	968	0
554	20241213	103600	14039751	968	968	968	968	0
555	20241213	103500	14039751	968	968	968	968	1
556	20241213	103400	14038783	958	958	958	958	0
557	20241213	103300	14038783	958	958	958	958	3
558	20241213	103200	14035909	972	972	972	972	0
559	20241213	103100	14035909	972	972	972	972	0
560	20241213	103000	14035909	972	972	972	972	0
561	20241213	102900	14035909	972	972	972	972	0
562	20241213	102800	14035909	972	972	972	972	0
563	20241213	102700	14035909	972	972	972	972	0
564	20241213	102600	14035909	972	972	972	972	0
565	20241213	102500	14035909	972	972	972	972	0
566	20241213	102400	14035909	972	972	972	972	0
567	20241213	102300	14035909	972	972	972	972	0
568	20241213	102200	14035909	972	971	972	971	16
569	20241213	102100	14020361	972	972	972	972	56
570	20241213	102000	13965929	973	973	973	973	0
571	20241213	101900	13965929	973	973	973	973	0
572	20241213	101800	13965929	973	973	973	973	0
573	20241213	101700	13965929	973	963	973	963	2000
574	20241213	101600	12027707	963	958	971	958	288
575	20241213	101500	11750490	956	955	956	955	1632
576	20241213	101400	10191313	955	955	955	955	0
577	20241213	101300	10191313	955	955	955	955	0
578	20241213	101200	10191313	955	951	955	951	201
579	20241213	101100	10000158	955	955	955	955	0
580	20241213	101000	10000158	955	955	955	955	0
581	20241213	100900	10000158	955	955	955	955	0
582	20241213	100800	10000158	955	955	955	955	0
583	20241213	100700	10000158	955	955	955	955	0
584	20241213	100600	10000158	955	955	955	955	0
585	20241213	100500	10000158	955	955	955	955	0
586	20241213	100400	10000158	955	955	955	955	1
587	20241213	100300	9999203	952	953	953	952	6
588	20241213	100200	9993488	954	955	956	954	7
589	20241213	100100	9986805	956	956	956	956	1
590	20241213	100000	9985849	950	948	950	948	743
591	20241213	095900	9280599	948	948	948	948	1
592	20241213	095800	9279651	947	949	949	947	60
593	20241213	095700	9222766	948	947	948	946	42
594	20241213	095600	9183012	947	949	949	946	33
595	20241213	095500	9151759	949	945	949	945	21
596	20241213	095400	9131910	949	949	949	949	0
597	20241213	095300	9131910	949	949	949	949	328
598	20241213	095200	8820638	949	949	949	949	0
599	20241213	095100	8820638	949	949	949	949	0
600	20241213	095000	8820638	949	949	949	949	0
601	20241213	094900	8820638	949	949	949	949	0
602	20241213	094800	8820638	949	949	949	949	0
603	20241213	094700	8820638	949	949	949	949	0
604	20241213	094600	8820638	949	949	949	949	0
605	20241213	094500	8820638	949	949	949	949	0
606	20241213	094400	8820638	949	949	949	949	0
607	20241213	094300	8820638	949	949	949	949	1
608	20241213	094200	8819689	938	938	938	938	644
609	20241213	094100	8215617	939	939	939	939	2
610	20241213	094000	8213739	939	939	939	939	427
611	20241213	093900	7812786	939	942	942	939	238
612	20241213	093800	7588944	942	942	942	942	0
613	20241213	093700	7588944	942	943	943	942	15
614	20241213	093600	7574800	943	943	943	943	1
615	20241213	093500	7573857	950	950	950	950	0
616	20241213	093400	7573857	950	950	950	950	1
617	20241213	093300	7572907	943	950	950	943	41
618	20241213	093200	7534104	953	948	953	948	16
619	20241213	093100	7518916	955	955	955	955	0
620	20241213	093000	7518916	955	955	955	955	0
621	20241213	092900	7518916	955	955	955	955	0
622	20241213	092800	7518916	955	955	955	955	0
623	20241213	092700	7518916	955	955	955	955	0
624	20241213	092600	7518916	955	955	955	955	0
625	20241213	092500	7518916	955	955	955	955	0
626	20241213	092400	7518916	955	955	955	955	10
627	20241213	092300	7509366	961	961	961	961	0
628	20241213	092200	7509366	961	954	961	935	847
629	20241213	092100	6708800	963	963	963	963	0
630	20241213	092000	6708800	963	956	963	955	2951
631	20241213	091900	3889366	963	958	963	957	48
632	20241213	091800	3843397	963	963	963	963	2
633	20241213	091700	3841471	958	958	963	958	6
634	20241213	091600	3835718	963	963	963	963	1
635	20241213	091500	3834755	958	958	958	958	1
636	20241213	091400	3833797	970	970	970	970	0
637	20241213	091300	3833797	970	970	970	970	0
638	20241213	091200	3833797	970	970	970	970	1
639	20241213	091100	3832827	958	958	958	958	110
640	20241213	091000	3727447	958	960	960	958	1000
641	20241213	090900	2768718	961	961	961	961	0
642	20241213	090800	2768718	961	961	961	961	1
643	20241213	090700	2767757	970	970	970	970	1
644	20241213	090600	2766787	971	960	971	960	557
645	20241213	090500	2232056	971	963	973	960	414
646	20241213	090400	1834133	963	973	973	963	141
647	20241213	090300	1697483	975	990	991	975	294
648	20241213	090200	1406195	992	992	992	992	0
649	20241213	090100	1406195	992	992	992	992	0
650	20241213	090000	1406195	992	991	992	980	1418