KissMeData/069920/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195000	51069622	979	979	979	979	1322
3	20241216	194900	51069622	979	979	979	979	0
4	20241216	194800	51069622	979	979	979	979	0
5	20241216	194700	51069622	979	979	979	979	0
6	20241216	194600	51069622	979	979	979	979	0
7	20241216	194500	51069622	979	979	979	979	0
8	20241216	194400	51069622	979	979	979	979	0
9	20241216	194300	51069622	979	979	979	979	0
10	20241216	194200	51069622	979	979	979	979	0
11	20241216	194100	51069622	979	979	979	979	0
12	20241216	194000	51069622	979	979	979	979	0
13	20241216	193900	51069622	979	979	979	979	0
14	20241216	193800	51069622	979	979	979	979	0
15	20241216	193700	51069622	979	979	979	979	0
16	20241216	193600	51069622	979	979	979	979	0
17	20241216	193500	51069622	979	979	979	979	0
18	20241216	193400	51069622	979	979	979	979	0
19	20241216	193300	51069622	979	979	979	979	0
20	20241216	193200	51069622	979	979	979	979	0
21	20241216	193100	51069622	979	979	979	979	0
22	20241216	193000	51069622	979	979	979	979	0
23	20241216	192900	51069622	979	979	979	979	0
24	20241216	192800	51069622	979	979	979	979	0
25	20241216	192700	51069622	979	979	979	979	0
26	20241216	192600	51069622	979	979	979	979	0
27	20241216	192500	51069622	979	979	979	979	0
28	20241216	192400	51069622	979	979	979	979	0
29	20241216	192300	51069622	979	979	979	979	0
30	20241216	192200	51069622	979	979	979	979	0
31	20241216	192100	51069622	979	979	979	979	0
32	20241216	192000	51069622	979	979	979	979	1322
33	20241216	191900	51069622	979	979	979	979	0
34	20241216	191800	51069622	979	979	979	979	0
35	20241216	191700	51069622	979	979	979	979	0
36	20241216	191600	51069622	979	979	979	979	0
37	20241216	191500	51069622	979	979	979	979	0
38	20241216	191400	51069622	979	979	979	979	0
39	20241216	191300	51069622	979	979	979	979	0
40	20241216	191200	51069622	979	979	979	979	0
41	20241216	191100	51069622	979	979	979	979	0
42	20241216	191000	51069622	979	979	979	979	0
43	20241216	190900	51069622	979	979	979	979	0
44	20241216	190800	51069622	979	979	979	979	0
45	20241216	190700	51069622	979	979	979	979	0
46	20241216	190600	51069622	979	979	979	979	0
47	20241216	190500	51069622	979	979	979	979	0
48	20241216	190400	51069622	979	979	979	979	0
49	20241216	190300	51069622	979	979	979	979	0
50	20241216	190200	51069622	979	979	979	979	0
51	20241216	190100	51069622	979	979	979	979	0
52	20241216	190000	51069622	979	979	979	979	0
53	20241216	185900	51069622	979	979	979	979	0
54	20241216	185800	51069622	979	979	979	979	0
55	20241216	185700	51069622	979	979	979	979	0
56	20241216	185600	51069622	979	979	979	979	0
57	20241216	185500	51069622	979	979	979	979	0
58	20241216	185400	51069622	979	979	979	979	0
59	20241216	185300	51069622	979	979	979	979	0
60	20241216	185200	51069622	979	979	979	979	0
61	20241216	185100	51069622	979	979	979	979	0
62	20241216	185000	51069622	979	979	979	979	1322
63	20241216	184900	51069622	979	979	979	979	0
64	20241216	184800	51069622	979	979	979	979	0
65	20241216	184700	51069622	979	979	979	979	0
66	20241216	184600	51069622	979	979	979	979	0
67	20241216	184500	51069622	979	979	979	979	0
68	20241216	184400	51069622	979	979	979	979	0
69	20241216	184300	51069622	979	979	979	979	0
70	20241216	184200	51069622	979	979	979	979	0
71	20241216	184100	51069622	979	979	979	979	0
72	20241216	184000	51069622	979	979	979	979	0
73	20241216	183900	51069622	979	979	979	979	0
74	20241216	183800	51069622	979	979	979	979	0
75	20241216	183700	51069622	979	979	979	979	0
76	20241216	183600	51069622	979	979	979	979	0
77	20241216	183500	51069622	979	979	979	979	0
78	20241216	183400	51069622	979	979	979	979	0
79	20241216	183300	51069622	979	979	979	979	0
80	20241216	183200	51069622	979	979	979	979	0
81	20241216	183100	51069622	979	979	979	979	0
82	20241216	183000	51069622	979	979	979	979	0
83	20241216	182900	51069622	979	979	979	979	0
84	20241216	182800	51069622	979	979	979	979	0
85	20241216	182700	51069622	979	979	979	979	0
86	20241216	182600	51069622	979	979	979	979	0
87	20241216	182500	51069622	979	979	979	979	0
88	20241216	182400	51069622	979	979	979	979	0
89	20241216	182300	51069622	979	979	979	979	0
90	20241216	182200	51069622	979	979	979	979	0
91	20241216	182100	51069622	979	979	979	979	0
92	20241216	182000	51069622	979	979	979	979	1322
93	20241216	181900	51069622	979	979	979	979	0
94	20241216	181800	51069622	979	979	979	979	0
95	20241216	181700	51069622	979	979	979	979	0
96	20241216	181600	51069622	979	979	979	979	0
97	20241216	181500	51069622	979	979	979	979	0
98	20241216	181400	51069622	979	979	979	979	0
99	20241216	181300	51069622	979	979	979	979	0
100	20241216	181200	51069622	979	979	979	979	0
101	20241216	181100	51069622	979	979	979	979	0
102	20241216	181000	51069622	979	979	979	979	0
103	20241216	180900	51069622	979	979	979	979	0
104	20241216	180800	51069622	979	979	979	979	0
105	20241216	180700	51069622	979	979	979	979	0
106	20241216	180600	51069622	979	979	979	979	0
107	20241216	180500	51069622	979	979	979	979	0
108	20241216	180400	51069622	979	979	979	979	0
109	20241216	180300	51069622	979	979	979	979	0
110	20241216	180200	51069622	979	979	979	979	0
111	20241216	180100	51069622	979	979	979	979	0
112	20241216	180000	51069622	979	979	979	979	0
113	20241216	175900	51069622	979	979	979	979	0
114	20241216	175800	51069622	979	979	979	979	0
115	20241216	175700	51069622	979	979	979	979	0
116	20241216	175600	51069622	979	979	979	979	0
117	20241216	175500	51069622	979	979	979	979	0
118	20241216	175400	51069622	979	979	979	979	0
119	20241216	175300	51069622	979	979	979	979	0
120	20241216	175200	51069622	979	979	979	979	0
121	20241216	175100	51069622	979	979	979	979	0
122	20241216	175000	51069622	979	979	979	979	1322
123	20241216	174900	51069622	979	979	979	979	0
124	20241216	174800	51069622	979	979	979	979	0
125	20241216	174700	51069622	979	979	979	979	0
126	20241216	174600	51069622	979	979	979	979	0
127	20241216	174500	51069622	979	979	979	979	0
128	20241216	174400	51069622	979	979	979	979	0
129	20241216	174300	51069622	979	979	979	979	0
130	20241216	174200	51069622	979	979	979	979	0
131	20241216	174100	51069622	979	979	979	979	0
132	20241216	174000	51069622	979	979	979	979	0
133	20241216	173900	51069622	979	979	979	979	0
134	20241216	173800	51069622	979	979	979	979	0
135	20241216	173700	51069622	979	979	979	979	0
136	20241216	173600	51069622	979	979	979	979	0
137	20241216	173500	51069622	979	979	979	979	0
138	20241216	173400	51069622	979	979	979	979	0
139	20241216	173300	51069622	979	979	979	979	0
140	20241216	173200	51069622	979	979	979	979	0
141	20241216	173100	51069622	979	979	979	979	0
142	20241216	173000	51069622	979	979	979	979	0
143	20241216	172900	51069622	979	979	979	979	0
144	20241216	172800	51069622	979	979	979	979	0
145	20241216	172700	51069622	979	979	979	979	0
146	20241216	172600	51069622	979	979	979	979	0
147	20241216	172500	51069622	979	979	979	979	0
148	20241216	172400	51069622	979	979	979	979	0
149	20241216	172300	51069622	979	979	979	979	0
150	20241216	172200	51069622	979	979	979	979	0
151	20241216	172100	51069622	979	979	979	979	0
152	20241216	172000	51069622	979	979	979	979	1322
153	20241216	171900	51069622	979	979	979	979	0
154	20241216	171800	51069622	979	979	979	979	0
155	20241216	171700	51069622	979	979	979	979	0
156	20241216	171600	51069622	979	979	979	979	0
157	20241216	171500	51069622	979	979	979	979	0
158	20241216	171400	51069622	979	979	979	979	0
159	20241216	171300	51069622	979	979	979	979	0
160	20241216	171200	51069622	979	979	979	979	0
161	20241216	171100	51069622	979	979	979	979	0
162	20241216	171000	51069622	979	979	979	979	0
163	20241216	170900	51069622	979	979	979	979	0
164	20241216	170800	51069622	979	979	979	979	0
165	20241216	170700	51069622	979	979	979	979	0
166	20241216	170600	51069622	979	979	979	979	0
167	20241216	170500	51069622	979	979	979	979	0
168	20241216	170400	51069622	979	979	979	979	0
169	20241216	170300	51069622	979	979	979	979	0
170	20241216	170200	51069622	979	979	979	979	0
171	20241216	170100	51069622	979	979	979	979	0
172	20241216	170000	51069622	979	979	979	979	0
173	20241216	165900	51069622	979	979	979	979	0
174	20241216	165800	51069622	979	979	979	979	0
175	20241216	165700	51069622	979	979	979	979	0
176	20241216	165600	51069622	979	979	979	979	0
177	20241216	165500	51069622	979	979	979	979	0
178	20241216	165400	51069622	979	979	979	979	0
179	20241216	165300	51069622	979	979	979	979	0
180	20241216	165200	51069622	979	979	979	979	0
181	20241216	165100	51069622	979	979	979	979	0
182	20241216	165000	51069622	979	979	979	979	1322
183	20241216	164900	51069622	979	979	979	979	0
184	20241216	164800	51069622	979	979	979	979	0
185	20241216	164700	51069622	979	979	979	979	0
186	20241216	164600	51069622	979	979	979	979	0
187	20241216	164500	51069622	979	979	979	979	0
188	20241216	164400	51069622	979	979	979	979	0
189	20241216	164300	51069622	979	979	979	979	0
190	20241216	164200	51069622	979	979	979	979	0
191	20241216	164100	51069622	979	979	979	979	0
192	20241216	164000	51069622	979	979	979	979	0
193	20241216	163900	51069622	979	979	979	979	0
194	20241216	163800	51069622	979	979	979	979	0
195	20241216	163700	51069622	979	979	979	979	0
196	20241216	163600	51069622	979	979	979	979	0
197	20241216	163500	51069622	979	979	979	979	0
198	20241216	163400	51069622	979	979	979	979	0
199	20241216	163300	51069622	979	979	979	979	0
200	20241216	163200	51069622	979	979	979	979	0
201	20241216	163100	51069622	979	979	979	979	0
202	20241216	163000	51069622	979	979	979	979	0
203	20241216	162900	51069622	979	979	979	979	0
204	20241216	162800	51069622	979	979	979	979	0
205	20241216	162700	51069622	979	979	979	979	0
206	20241216	162600	51069622	979	979	979	979	0
207	20241216	162500	51069622	979	979	979	979	0
208	20241216	162400	51069622	979	979	979	979	0
209	20241216	162300	51069622	979	979	979	979	0
210	20241216	162200	51069622	979	979	979	979	0
211	20241216	162100	51069622	979	979	979	979	0
212	20241216	162000	51069622	979	979	979	979	1322
213	20241216	161900	51069622	979	979	979	979	0
214	20241216	161800	51069622	979	979	979	979	0
215	20241216	161700	51069622	979	979	979	979	0
216	20241216	161600	51069622	979	979	979	979	0
217	20241216	161500	51069622	979	979	979	979	0
218	20241216	161400	51069622	979	979	979	979	0
219	20241216	161300	51069622	979	979	979	979	0
220	20241216	161200	51069622	979	979	979	979	0
221	20241216	161100	51069622	979	979	979	979	0
222	20241216	161000	51069622	979	979	979	979	0
223	20241216	160900	51069622	979	979	979	979	0
224	20241216	160800	51069622	979	979	979	979	0
225	20241216	160700	51069622	979	979	979	979	0
226	20241216	160600	51069622	979	979	979	979	0
227	20241216	160500	51069622	979	979	979	979	0
228	20241216	160400	51069622	979	979	979	979	0
229	20241216	160300	51069622	979	979	979	979	0
230	20241216	160200	51069622	979	979	979	979	0
231	20241216	160100	51069622	979	979	979	979	0
232	20241216	160000	51069622	979	979	979	979	0
233	20241216	155900	51069622	979	979	979	979	0
234	20241216	155800	51069622	979	979	979	979	0
235	20241216	155700	51069622	979	979	979	979	0
236	20241216	155600	51069622	979	979	979	979	0
237	20241216	155500	51069622	979	979	979	979	0
238	20241216	155400	51069622	979	979	979	979	0
239	20241216	155300	51069622	979	979	979	979	0
240	20241216	155200	51069622	979	979	979	979	0
241	20241216	155100	51069622	979	979	979	979	0
242	20241216	155000	51069622	979	979	979	979	1322
243	20241216	154900	51069622	979	979	979	979	0
244	20241216	154800	51069622	979	979	979	979	0
245	20241216	154700	51069622	979	979	979	979	0
246	20241216	154600	51069622	979	979	979	979	0
247	20241216	154500	51069622	979	979	979	979	0
248	20241216	154400	51069622	979	979	979	979	0
249	20241216	154300	51069622	979	979	979	979	0
250	20241216	154200	51069622	979	979	979	979	0
251	20241216	154100	51069622	979	979	979	979	0
252	20241216	154000	51069622	979	979	979	979	0
253	20241216	153900	51069622	979	979	979	979	0
254	20241216	153800	51069622	979	979	979	979	0
255	20241216	153700	51069622	979	979	979	979	0
256	20241216	153600	51069622	979	979	979	979	0
257	20241216	153500	51069622	979	979	979	979	0
258	20241216	153400	51069622	979	979	979	979	0
259	20241216	153300	51069622	979	979	979	979	0
260	20241216	153200	51069622	979	979	979	979	0
261	20241216	153100	51069622	979	979	979	979	0
262	20241216	153000	51069622	979	979	979	979	1322
263	20241216	152900	49775384	977	977	977	977	0
264	20241216	152800	49775384	977	977	977	977	0
265	20241216	152700	49775384	977	977	977	977	0
266	20241216	152600	49775384	977	977	977	977	0
267	20241216	152500	49775384	977	977	977	977	0
268	20241216	152400	49775384	977	977	977	977	0
269	20241216	152300	49775384	977	977	977	977	0
270	20241216	152200	49775384	977	977	977	977	0
271	20241216	152100	49775384	977	977	977	977	0
272	20241216	152000	49775384	977	977	977	977	0
273	20241216	151900	49775384	977	974	977	974	533
274	20241216	151800	49256180	974	974	974	974	0
275	20241216	151700	49256180	974	974	974	974	0
276	20241216	151600	49256180	974	974	974	974	0
277	20241216	151500	49256180	974	974	974	974	0
278	20241216	151400	49256180	974	974	974	974	0
279	20241216	151300	49256180	974	974	974	974	0
280	20241216	151200	49256180	974	974	974	974	0
281	20241216	151100	49256180	974	974	974	974	0
282	20241216	151000	49256180	974	974	974	974	0
283	20241216	150900	49256180	974	974	974	974	0
284	20241216	150800	49256180	974	974	974	974	0
285	20241216	150700	49256180	974	974	974	974	0
286	20241216	150600	49256180	974	974	974	974	0
287	20241216	150500	49256180	974	974	974	974	0
288	20241216	150400	49256180	974	974	974	974	1
289	20241216	150300	49255206	964	964	964	964	0
290	20241216	150200	49255206	964	964	964	964	4
291	20241216	150100	49251350	974	974	974	974	78
292	20241216	150000	49175378	975	975	975	975	0
293	20241216	145900	49175378	975	975	975	975	0
294	20241216	145800	49175378	975	975	975	975	50
295	20241216	145700	49126628	976	973	976	973	50
296	20241216	145600	49077932	953	965	965	953	3022
297	20241216	145500	46186370	972	972	972	972	0
298	20241216	145400	46186370	972	972	972	972	0
299	20241216	145300	46186370	972	972	972	972	0
300	20241216	145200	46186370	972	972	972	972	0
301	20241216	145100	46186370	972	972	972	972	0
302	20241216	145000	46186370	972	972	972	972	0
303	20241216	144900	46186370	972	972	972	972	0
304	20241216	144800	46186370	972	972	972	972	0
305	20241216	144700	46186370	972	972	972	972	0
306	20241216	144600	46186370	972	972	972	972	0
307	20241216	144500	46186370	972	972	972	972	0
308	20241216	144400	46186370	972	972	972	972	0
309	20241216	144300	46186370	972	972	972	972	0
310	20241216	144200	46186370	972	972	972	972	0
311	20241216	144100	46186370	972	970	972	970	5000
312	20241216	144000	41327170	972	972	972	972	0
313	20241216	143900	41327170	972	972	972	972	0
314	20241216	143800	41327170	972	972	972	972	0
315	20241216	143700	41327170	972	972	972	972	0
316	20241216	143600	41327170	972	972	972	972	0
317	20241216	143500	41327170	972	972	972	972	0
318	20241216	143400	41327170	972	972	972	972	0
319	20241216	143300	41327170	972	972	972	972	0
320	20241216	143200	41327170	972	972	972	972	0
321	20241216	143100	41327170	972	972	972	972	0
322	20241216	143000	41327170	972	972	972	972	0
323	20241216	142900	41327170	972	972	972	972	0
324	20241216	142800	41327170	972	972	972	972	0
325	20241216	142700	41327170	972	972	972	972	0
326	20241216	142600	41327170	972	972	972	972	0
327	20241216	142500	41327170	972	972	972	972	0
328	20241216	142400	41327170	972	972	972	972	0
329	20241216	142300	41327170	972	972	972	972	0
330	20241216	142200	41327170	972	972	972	972	0
331	20241216	142100	41327170	972	972	972	972	0
332	20241216	142000	41327170	972	972	972	972	0
333	20241216	141900	41327170	972	972	972	972	0
334	20241216	141800	41327170	972	972	972	972	102
335	20241216	141700	41228026	972	972	972	972	0
336	20241216	141600	41228026	972	972	972	972	0
337	20241216	141500	41228026	972	972	972	972	0
338	20241216	141400	41228026	972	972	972	972	0
339	20241216	141300	41228026	972	972	972	972	0
340	20241216	141200	41228026	972	967	972	966	2519
341	20241216	141100	38792101	972	972	972	972	0
342	20241216	141000	38792101	972	972	972	972	0
343	20241216	140900	38792101	972	972	972	972	0
344	20241216	140800	38792101	972	972	972	972	0
345	20241216	140700	38792101	972	972	972	972	0
346	20241216	140600	38792101	972	972	972	972	0
347	20241216	140500	38792101	972	972	972	972	0
348	20241216	140400	38792101	972	972	972	972	0
349	20241216	140300	38792101	972	972	972	972	0
350	20241216	140200	38792101	972	972	972	972	0
351	20241216	140100	38792101	972	972	972	972	0
352	20241216	140000	38792101	972	972	972	972	0
353	20241216	135900	38792101	972	972	972	972	0
354	20241216	135800	38792101	972	972	972	972	1
355	20241216	135700	38791129	968	968	968	968	17
356	20241216	135600	38774673	972	972	972	972	0
357	20241216	135500	38774673	972	972	972	972	0
358	20241216	135400	38774673	972	972	972	972	1
359	20241216	135300	38773701	967	967	967	967	10
360	20241216	135200	38764031	972	971	972	967	1966
361	20241216	135100	36855175	972	972	972	972	0
362	20241216	135000	36855175	972	972	972	972	0
363	20241216	134900	36855175	972	972	972	972	1
364	20241216	134800	36854203	969	969	969	969	11
365	20241216	134700	36843544	972	972	972	972	0
366	20241216	134600	36843544	972	972	972	972	0
367	20241216	134500	36843544	972	972	972	972	0
368	20241216	134400	36843544	972	972	972	972	0
369	20241216	134300	36843544	972	972	972	972	1
370	20241216	134200	36842572	974	974	974	974	0
371	20241216	134100	36842572	974	974	974	974	0
372	20241216	134000	36842572	974	974	974	974	0
373	20241216	133900	36842572	974	965	974	965	102
374	20241216	133800	36744133	975	975	975	975	0
375	20241216	133700	36744133	975	975	975	975	0
376	20241216	133600	36744133	975	975	975	975	0
377	20241216	133500	36744133	975	975	975	975	0
378	20241216	133400	36744133	975	975	975	975	0
379	20241216	133300	36744133	975	975	975	975	0
380	20241216	133200	36744133	975	975	975	975	0
381	20241216	133100	36744133	975	975	975	975	0
382	20241216	133000	36744133	975	975	975	975	0
383	20241216	132900	36744133	975	975	975	975	0
384	20241216	132800	36744133	975	975	975	975	0
385	20241216	132700	36744133	975	975	975	975	0
386	20241216	132600	36744133	975	975	975	975	0
387	20241216	132500	36744133	975	975	975	975	0
388	20241216	132400	36744133	975	975	975	975	0
389	20241216	132300	36744133	975	975	975	975	0
390	20241216	132200	36744133	975	975	975	975	0
391	20241216	132100	36744133	975	975	975	975	0
392	20241216	132000	36744133	975	975	975	975	0
393	20241216	131900	36744133	975	975	975	975	1
394	20241216	131800	36743158	965	965	965	965	0
395	20241216	131700	36743158	965	965	965	965	0
396	20241216	131600	36743158	965	968	968	965	1190
397	20241216	131500	35592627	975	975	975	975	0
398	20241216	131400	35592627	975	975	975	975	0
399	20241216	131300	35592627	975	975	975	975	0
400	20241216	131200	35592627	975	975	975	975	0
401	20241216	131100	35592627	975	975	975	975	0
402	20241216	131000	35592627	975	975	975	975	0
403	20241216	130900	35592627	975	975	975	975	0
404	20241216	130800	35592627	975	975	975	975	0
405	20241216	130700	35592627	975	975	975	975	8
406	20241216	130600	35584827	976	976	976	976	0
407	20241216	130500	35584827	976	976	976	976	0
408	20241216	130400	35584827	976	976	976	976	0
409	20241216	130300	35584827	976	976	976	976	0
410	20241216	130200	35584827	976	976	976	976	0
411	20241216	130100	35584827	976	976	976	976	0
412	20241216	130000	35584827	976	976	976	976	0
413	20241216	125900	35584827	976	976	976	976	0
414	20241216	125800	35584827	976	976	976	976	0
415	20241216	125700	35584827	976	976	976	976	0
416	20241216	125600	35584827	976	976	976	976	0
417	20241216	125500	35584827	976	976	976	976	0
418	20241216	125400	35584827	976	976	976	976	0
419	20241216	125300	35584827	976	976	976	976	0
420	20241216	125200	35584827	976	976	976	976	0
421	20241216	125100	35584827	976	976	976	976	0
422	20241216	125000	35584827	976	976	976	976	0
423	20241216	124900	35584827	976	976	976	976	0
424	20241216	124800	35584827	976	976	976	976	0
425	20241216	124700	35584827	976	976	976	976	0
426	20241216	124600	35584827	976	976	976	976	0
427	20241216	124500	35584827	976	976	976	976	0
428	20241216	124400	35584827	976	976	976	976	0
429	20241216	124300	35584827	976	976	976	976	0
430	20241216	124200	35584827	976	976	976	976	0
431	20241216	124100	35584827	976	976	976	976	0
432	20241216	124000	35584827	976	976	976	976	120
433	20241216	123900	35467707	976	968	976	968	5001
434	20241216	123800	30626731	967	967	967	967	0
435	20241216	123700	30626731	967	967	967	967	0
436	20241216	123600	30626731	967	967	967	967	700
437	20241216	123500	29949831	976	976	976	976	0
438	20241216	123400	29949831	976	976	976	976	0
439	20241216	123300	29949831	976	976	976	976	0
440	20241216	123200	29949831	976	976	976	976	0
441	20241216	123100	29949831	976	970	976	967	322
442	20241216	123000	29638379	970	970	970	970	0
443	20241216	122900	29638379	970	970	970	970	0
444	20241216	122800	29638379	970	970	970	970	5
445	20241216	122700	29633529	967	967	967	967	0
446	20241216	122600	29633529	967	967	967	967	0
447	20241216	122500	29633529	967	967	967	967	0
448	20241216	122400	29633529	967	967	967	967	0
449	20241216	122300	29633529	967	967	967	967	0
450	20241216	122200	29633529	967	967	967	967	0
451	20241216	122100	29633529	967	967	967	967	0
452	20241216	122000	29633529	967	967	967	967	0
453	20241216	121900	29633529	967	967	967	967	0
454	20241216	121800	29633529	967	967	967	967	0
455	20241216	121700	29633529	967	967	967	967	509
456	20241216	121600	29141326	967	967	967	967	0
457	20241216	121500	29141326	967	967	967	967	800
458	20241216	121400	28367726	976	976	976	976	0
459	20241216	121300	28367726	976	967	976	967	51
460	20241216	121200	28318400	967	967	967	967	0
461	20241216	121100	28318400	967	969	969	967	768
462	20241216	121000	27575019	976	976	976	976	0
463	20241216	120900	27575019	976	976	976	976	0
464	20241216	120800	27575019	976	970	976	968	501
465	20241216	120700	27090023	970	970	970	970	0
466	20241216	120600	27090023	970	970	970	970	0
467	20241216	120500	27090023	970	970	970	970	0
468	20241216	120400	27090023	970	970	970	970	7
469	20241216	120300	27083233	976	976	976	976	0
470	20241216	120200	27083233	976	976	976	976	0
471	20241216	120100	27083233	976	976	976	976	0
472	20241216	120000	27083233	976	976	976	976	0
473	20241216	115900	27083233	976	976	976	976	0
474	20241216	115800	27083233	976	976	976	976	10
475	20241216	115700	27073473	976	976	976	976	0
476	20241216	115600	27073473	976	976	976	976	10
477	20241216	115500	27063713	976	976	976	976	0
478	20241216	115400	27063713	976	976	976	976	1
479	20241216	115300	27062737	968	976	976	968	55
480	20241216	115200	27009453	976	976	976	976	0
481	20241216	115100	27009453	976	976	976	976	0
482	20241216	115000	27009453	976	976	976	976	0
483	20241216	114900	27009453	976	976	976	976	0
484	20241216	114800	27009453	976	976	976	976	0
485	20241216	114700	27009453	976	976	976	976	1
486	20241216	114600	27008477	970	970	970	970	2
487	20241216	114500	27006537	976	976	976	976	0
488	20241216	114400	27006537	976	976	976	976	0
489	20241216	114300	27006537	976	976	976	976	0
490	20241216	114200	27006537	976	976	976	976	0
491	20241216	114100	27006537	976	976	976	976	0
492	20241216	114000	27006537	976	976	976	976	0
493	20241216	113900	27006537	976	976	976	976	0
494	20241216	113800	27006537	976	976	976	976	0
495	20241216	113700	27006537	976	976	976	976	0
496	20241216	113600	27006537	976	976	976	976	0
497	20241216	113500	27006537	976	976	976	976	0
498	20241216	113400	27006537	976	976	976	976	0
499	20241216	113300	27006537	976	976	976	976	0
500	20241216	113200	27006537	976	976	976	976	0
501	20241216	113100	27006537	976	976	976	976	0
502	20241216	113000	27006537	976	976	976	976	0
503	20241216	112900	27006537	976	976	976	976	0
504	20241216	112800	27006537	976	976	976	976	0
505	20241216	112700	27006537	976	976	976	976	0
506	20241216	112600	27006537	976	976	976	976	0
507	20241216	112500	27006537	976	976	976	976	0
508	20241216	112400	27006537	976	976	976	976	1
509	20241216	112300	27005561	965	965	965	965	21
510	20241216	112200	26985296	976	976	976	976	0
511	20241216	112100	26985296	976	976	976	976	0
512	20241216	112000	26985296	976	976	976	976	0
513	20241216	111900	26985296	976	976	976	976	0
514	20241216	111800	26985296	976	976	976	976	0
515	20241216	111700	26985296	976	976	976	976	0
516	20241216	111600	26985296	976	976	976	976	0
517	20241216	111500	26985296	976	976	976	976	1
518	20241216	111400	26984320	974	974	974	974	0
519	20241216	111300	26984320	974	963	974	962	61
520	20241216	111200	26925537	971	971	971	971	0
521	20241216	111100	26925537	971	971	971	971	0
522	20241216	111000	26925537	971	971	971	971	0
523	20241216	110900	26925537	971	971	971	971	0
524	20241216	110800	26925537	971	971	971	971	718
525	20241216	110700	26228359	971	971	971	971	0
526	20241216	110600	26228359	971	971	971	971	1282
527	20241216	110500	24983537	971	971	971	971	0
528	20241216	110400	24983537	971	962	971	962	101
529	20241216	110300	24886366	962	962	962	962	16
530	20241216	110200	24870974	961	961	961	961	0
531	20241216	110100	24870974	961	963	963	961	59
532	20241216	110000	24814214	971	971	971	971	100
533	20241216	105900	24717114	971	971	971	971	0
534	20241216	105800	24717114	971	971	971	971	0
535	20241216	105700	24717114	971	971	971	971	0
536	20241216	105600	24717114	971	971	971	971	0
537	20241216	105500	24717114	971	971	971	971	0
538	20241216	105400	24717114	971	971	971	971	0
539	20241216	105300	24717114	971	971	971	971	0
540	20241216	105200	24717114	971	971	971	971	0
541	20241216	105100	24717114	971	971	971	971	0
542	20241216	105000	24717114	971	971	971	971	0
543	20241216	104900	24717114	971	971	971	971	0
544	20241216	104800	24717114	971	961	971	961	501
545	20241216	104700	24235643	971	971	971	971	1
546	20241216	104600	24234672	968	968	968	968	5000
547	20241216	104500	19394672	968	968	968	968	0
548	20241216	104400	19394672	968	968	968	968	0
549	20241216	104300	19394672	968	968	968	968	0
550	20241216	104200	19394672	968	968	968	968	0
551	20241216	104100	19394672	968	968	968	968	0
552	20241216	104000	19394672	968	968	968	968	1
553	20241216	103900	19393704	960	960	960	960	0
554	20241216	103800	19393704	960	962	962	960	1000
555	20241216	103700	18433674	968	968	968	968	0
556	20241216	103600	18433674	968	968	968	968	20
557	20241216	103500	18414314	968	968	968	968	1
558	20241216	103400	18413346	967	967	967	967	0
559	20241216	103300	18413346	967	967	967	967	0
560	20241216	103200	18413346	967	967	967	967	0
561	20241216	103100	18413346	967	967	967	967	0
562	20241216	103000	18413346	967	967	967	967	0
563	20241216	102900	18413346	967	967	967	967	0
564	20241216	102800	18413346	967	967	967	967	1
565	20241216	102700	18412379	963	963	963	963	0
566	20241216	102600	18412379	963	963	963	963	0
567	20241216	102500	18412379	963	963	963	963	26
568	20241216	102400	18387341	976	976	976	976	0
569	20241216	102300	18387341	976	962	976	962	1104
570	20241216	102200	17325176	962	967	967	962	1008
571	20241216	102100	16355266	978	978	978	978	0
572	20241216	102000	16355266	978	978	978	978	0
573	20241216	101900	16355266	978	978	978	978	0
574	20241216	101800	16355266	978	978	978	978	0
575	20241216	101700	16355266	978	978	978	978	0
576	20241216	101600	16355266	978	978	978	978	0
577	20241216	101500	16355266	978	978	978	978	1
578	20241216	101400	16354288	971	971	971	971	0
579	20241216	101300	16354288	971	971	971	971	0
580	20241216	101200	16354288	971	971	971	971	0
581	20241216	101100	16354288	971	971	971	971	0
582	20241216	101000	16354288	971	971	971	971	0
583	20241216	100900	16354288	971	971	971	971	0
584	20241216	100800	16354288	971	971	971	971	421
585	20241216	100700	15945497	968	970	970	968	27
586	20241216	100600	15919334	971	971	971	971	0
587	20241216	100500	15919334	971	971	971	971	0
588	20241216	100400	15919334	971	971	971	971	0
589	20241216	100300	15919334	971	971	971	971	0
590	20241216	100200	15919334	971	971	971	971	1
591	20241216	100100	15918363	971	971	971	971	1
592	20241216	100000	15917392	969	970	971	969	19
593	20241216	095900	15898970	971	971	971	971	0
594	20241216	095800	15898970	971	970	971	970	1084
595	20241216	095700	14846506	970	970	970	970	0
596	20241216	095600	14846506	970	970	970	970	100
597	20241216	095500	14749506	971	971	971	971	0
598	20241216	095400	14749506	971	971	971	971	0
599	20241216	095300	14749506	971	971	971	971	0
600	20241216	095200	14749506	971	971	971	971	0
601	20241216	095100	14749506	971	971	971	971	114
602	20241216	095000	14638812	971	971	971	971	200
603	20241216	094900	14444612	971	971	971	971	0
604	20241216	094800	14444612	971	971	971	971	0
605	20241216	094700	14444612	971	964	971	964	3547
606	20241216	094600	11025279	964	963	964	963	250
607	20241216	094500	10784479	964	964	964	964	0
608	20241216	094400	10784479	964	964	964	964	0
609	20241216	094300	10784479	964	964	964	964	0
610	20241216	094200	10784479	964	964	964	964	0
611	20241216	094100	10784479	964	959	964	959	534
612	20241216	094000	10272061	958	958	958	958	25
613	20241216	093900	10248111	954	954	954	954	0
614	20241216	093800	10248111	954	954	954	954	4
615	20241216	093700	10244295	954	954	954	954	4
616	20241216	093600	10240479	954	954	954	954	4
617	20241216	093500	10236663	954	960	960	954	5
618	20241216	093400	10231887	954	954	954	954	4
619	20241216	093300	10228071	954	963	963	954	5
620	20241216	093200	10223292	954	954	964	954	9
621	20241216	093100	10214696	964	954	964	954	105
622	20241216	093000	10113516	964	954	964	954	5
623	20241216	092900	10108736	964	964	964	954	6
624	20241216	092800	10102992	953	961	964	953	7
625	20241216	092700	10096294	953	961	961	953	8
626	20241216	092600	10088654	953	953	953	953	4
627	20241216	092500	10084842	964	954	964	952	1228
628	20241216	092400	8913383	953	955	955	953	598
629	20241216	092300	8342712	955	964	964	955	3054
630	20241216	092200	5408148	965	965	965	965	251
631	20241216	092100	5165933	973	965	973	965	5
632	20241216	092000	5161100	973	965	973	965	5
633	20241216	091900	5156267	965	966	966	965	111
634	20241216	091800	5049069	966	966	966	966	4
635	20241216	091700	5045205	966	967	967	966	8
636	20241216	091600	5037475	975	966	975	966	5
637	20241216	091500	5032636	977	977	977	966	6
638	20241216	091400	5026818	966	966	966	966	4
639	20241216	091300	5022954	966	966	966	966	4
640	20241216	091200	5019090	966	978	978	966	859
641	20241216	091100	4188457	968	968	968	967	1169
642	20241216	091000	3057547	968	968	968	968	8
643	20241216	090900	3049803	979	968	979	968	5
644	20241216	090800	3044952	968	969	969	968	590
645	20241216	090700	2473246	970	969	979	969	22
646	20241216	090600	2451917	978	969	978	969	5
647	20241216	090500	2447063	969	969	969	969	4
648	20241216	090400	2443187	969	971	971	969	1008
649	20241216	090300	1465427	986	974	987	970	933
650	20241216	090200	557857	974	977	989	972	148
651	20241216	090100	413309	976	981	992	976	92
652	20241216	090000	323215	992	979	999	979	330