KissMeData/032790/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191500	46865352	976	976	976	976	1263
3	20241220	191400	46865352	976	976	976	976	0
4	20241220	191300	46865352	976	976	976	976	0
5	20241220	191200	46865352	976	976	976	976	0
6	20241220	191100	46865352	976	976	976	976	0
7	20241220	191000	46865352	976	976	976	976	0
8	20241220	190900	46865352	976	976	976	976	0
9	20241220	190800	46865352	976	976	976	976	0
10	20241220	190700	46865352	976	976	976	976	0
11	20241220	190600	46865352	976	976	976	976	0
12	20241220	190500	46865352	976	976	976	976	0
13	20241220	190400	46865352	976	976	976	976	0
14	20241220	190300	46865352	976	976	976	976	0
15	20241220	190200	46865352	976	976	976	976	0
16	20241220	190100	46865352	976	976	976	976	0
17	20241220	190000	46865352	976	976	976	976	0
18	20241220	185900	46865352	976	976	976	976	0
19	20241220	185800	46865352	976	976	976	976	0
20	20241220	185700	46865352	976	976	976	976	0
21	20241220	185600	46865352	976	976	976	976	0
22	20241220	185500	46865352	976	976	976	976	0
23	20241220	185400	46865352	976	976	976	976	0
24	20241220	185300	46865352	976	976	976	976	0
25	20241220	185200	46865352	976	976	976	976	0
26	20241220	185100	46865352	976	976	976	976	0
27	20241220	185000	46865352	976	976	976	976	0
28	20241220	184900	46865352	976	976	976	976	0
29	20241220	184800	46865352	976	976	976	976	0
30	20241220	184700	46865352	976	976	976	976	0
31	20241220	184600	46865352	976	976	976	976	0
32	20241220	184500	46865352	976	976	976	976	1263
33	20241220	184400	46865352	976	976	976	976	0
34	20241220	184300	46865352	976	976	976	976	0
35	20241220	184200	46865352	976	976	976	976	0
36	20241220	184100	46865352	976	976	976	976	0
37	20241220	184000	46865352	976	976	976	976	0
38	20241220	183900	46865352	976	976	976	976	0
39	20241220	183800	46865352	976	976	976	976	0
40	20241220	183700	46865352	976	976	976	976	0
41	20241220	183600	46865352	976	976	976	976	0
42	20241220	183500	46865352	976	976	976	976	0
43	20241220	183400	46865352	976	976	976	976	0
44	20241220	183300	46865352	976	976	976	976	0
45	20241220	183200	46865352	976	976	976	976	0
46	20241220	183100	46865352	976	976	976	976	0
47	20241220	183000	46865352	976	976	976	976	0
48	20241220	182900	46865352	976	976	976	976	0
49	20241220	182800	46865352	976	976	976	976	0
50	20241220	182700	46865352	976	976	976	976	0
51	20241220	182600	46865352	976	976	976	976	0
52	20241220	182500	46865352	976	976	976	976	0
53	20241220	182400	46865352	976	976	976	976	0
54	20241220	182300	46865352	976	976	976	976	0
55	20241220	182200	46865352	976	976	976	976	0
56	20241220	182100	46865352	976	976	976	976	0
57	20241220	182000	46865352	976	976	976	976	0
58	20241220	181900	46865352	976	976	976	976	0
59	20241220	181800	46865352	976	976	976	976	0
60	20241220	181700	46865352	976	976	976	976	0
61	20241220	181600	46865352	976	976	976	976	0
62	20241220	181500	46865352	976	976	976	976	1263
63	20241220	181400	46865352	976	976	976	976	0
64	20241220	181300	46865352	976	976	976	976	0
65	20241220	181200	46865352	976	976	976	976	0
66	20241220	181100	46865352	976	976	976	976	0
67	20241220	181000	46865352	976	976	976	976	0
68	20241220	180900	46865352	976	976	976	976	0
69	20241220	180800	46865352	976	976	976	976	0
70	20241220	180700	46865352	976	976	976	976	0
71	20241220	180600	46865352	976	976	976	976	0
72	20241220	180500	46865352	976	976	976	976	0
73	20241220	180400	46865352	976	976	976	976	0
74	20241220	180300	46865352	976	976	976	976	0
75	20241220	180200	46865352	976	976	976	976	0
76	20241220	180100	46865352	976	976	976	976	0
77	20241220	180000	46865352	976	976	976	976	0
78	20241220	175900	46865352	976	976	976	976	0
79	20241220	175800	46865352	976	976	976	976	0
80	20241220	175700	46865352	976	976	976	976	0
81	20241220	175600	46865352	976	976	976	976	0
82	20241220	175500	46865352	976	976	976	976	0
83	20241220	175400	46865352	976	976	976	976	0
84	20241220	175300	46865352	976	976	976	976	0
85	20241220	175200	46865352	976	976	976	976	0
86	20241220	175100	46865352	976	976	976	976	0
87	20241220	175000	46865352	976	976	976	976	0
88	20241220	174900	46865352	976	976	976	976	0
89	20241220	174800	46865352	976	976	976	976	0
90	20241220	174700	46865352	976	976	976	976	0
91	20241220	174600	46865352	976	976	976	976	0
92	20241220	174500	46865352	976	976	976	976	1263
93	20241220	174400	46865352	976	976	976	976	0
94	20241220	174300	46865352	976	976	976	976	0
95	20241220	174200	46865352	976	976	976	976	0
96	20241220	174100	46865352	976	976	976	976	0
97	20241220	174000	46865352	976	976	976	976	0
98	20241220	173900	46865352	976	976	976	976	0
99	20241220	173800	46865352	976	976	976	976	0
100	20241220	173700	46865352	976	976	976	976	0
101	20241220	173600	46865352	976	976	976	976	0
102	20241220	173500	46865352	976	976	976	976	0
103	20241220	173400	46865352	976	976	976	976	0
104	20241220	173300	46865352	976	976	976	976	0
105	20241220	173200	46865352	976	976	976	976	0
106	20241220	173100	46865352	976	976	976	976	0
107	20241220	173000	46865352	976	976	976	976	0
108	20241220	172900	46865352	976	976	976	976	0
109	20241220	172800	46865352	976	976	976	976	0
110	20241220	172700	46865352	976	976	976	976	0
111	20241220	172600	46865352	976	976	976	976	0
112	20241220	172500	46865352	976	976	976	976	0
113	20241220	172400	46865352	976	976	976	976	0
114	20241220	172300	46865352	976	976	976	976	0
115	20241220	172200	46865352	976	976	976	976	0
116	20241220	172100	46865352	976	976	976	976	0
117	20241220	172000	46865352	976	976	976	976	0
118	20241220	171900	46865352	976	976	976	976	0
119	20241220	171800	46865352	976	976	976	976	0
120	20241220	171700	46865352	976	976	976	976	0
121	20241220	171600	46865352	976	976	976	976	0
122	20241220	171500	46865352	976	976	976	976	1263
123	20241220	171400	46865352	976	976	976	976	0
124	20241220	171300	46865352	976	976	976	976	0
125	20241220	171200	46865352	976	976	976	976	0
126	20241220	171100	46865352	976	976	976	976	0
127	20241220	171000	46865352	976	976	976	976	0
128	20241220	170900	46865352	976	976	976	976	0
129	20241220	170800	46865352	976	976	976	976	0
130	20241220	170700	46865352	976	976	976	976	0
131	20241220	170600	46865352	976	976	976	976	0
132	20241220	170500	46865352	976	976	976	976	0
133	20241220	170400	46865352	976	976	976	976	0
134	20241220	170300	46865352	976	976	976	976	0
135	20241220	170200	46865352	976	976	976	976	0
136	20241220	170100	46865352	976	976	976	976	0
137	20241220	170000	46865352	976	976	976	976	0
138	20241220	165900	46865352	976	976	976	976	0
139	20241220	165800	46865352	976	976	976	976	0
140	20241220	165700	46865352	976	976	976	976	0
141	20241220	165600	46865352	976	976	976	976	0
142	20241220	165500	46865352	976	976	976	976	0
143	20241220	165400	46865352	976	976	976	976	0
144	20241220	165300	46865352	976	976	976	976	0
145	20241220	165200	46865352	976	976	976	976	0
146	20241220	165100	46865352	976	976	976	976	0
147	20241220	165000	46865352	976	976	976	976	0
148	20241220	164900	46865352	976	976	976	976	0
149	20241220	164800	46865352	976	976	976	976	0
150	20241220	164700	46865352	976	976	976	976	0
151	20241220	164600	46865352	976	976	976	976	0
152	20241220	164500	46865352	976	976	976	976	1263
153	20241220	164400	46865352	976	976	976	976	0
154	20241220	164300	46865352	976	976	976	976	0
155	20241220	164200	46865352	976	976	976	976	0
156	20241220	164100	46865352	976	976	976	976	0
157	20241220	164000	46865352	976	976	976	976	0
158	20241220	163900	46865352	976	976	976	976	0
159	20241220	163800	46865352	976	976	976	976	0
160	20241220	163700	46865352	976	976	976	976	0
161	20241220	163600	46865352	976	976	976	976	0
162	20241220	163500	46865352	976	976	976	976	0
163	20241220	163400	46865352	976	976	976	976	0
164	20241220	163300	46865352	976	976	976	976	0
165	20241220	163200	46865352	976	976	976	976	0
166	20241220	163100	46865352	976	976	976	976	0
167	20241220	163000	46865352	976	976	976	976	0
168	20241220	162900	46865352	976	976	976	976	0
169	20241220	162800	46865352	976	976	976	976	0
170	20241220	162700	46865352	976	976	976	976	0
171	20241220	162600	46865352	976	976	976	976	0
172	20241220	162500	46865352	976	976	976	976	0
173	20241220	162400	46865352	976	976	976	976	0
174	20241220	162300	46865352	976	976	976	976	0
175	20241220	162200	46865352	976	976	976	976	0
176	20241220	162100	46865352	976	976	976	976	0
177	20241220	162000	46865352	976	976	976	976	0
178	20241220	161900	46865352	976	976	976	976	0
179	20241220	161800	46865352	976	976	976	976	0
180	20241220	161700	46865352	976	976	976	976	0
181	20241220	161600	46865352	976	976	976	976	0
182	20241220	161500	46865352	976	976	976	976	1263
183	20241220	161400	46865352	976	976	976	976	0
184	20241220	161300	46865352	976	976	976	976	0
185	20241220	161200	46865352	976	976	976	976	0
186	20241220	161100	46865352	976	976	976	976	0
187	20241220	161000	46865352	976	976	976	976	0
188	20241220	160900	46865352	976	976	976	976	0
189	20241220	160800	46865352	976	976	976	976	0
190	20241220	160700	46865352	976	976	976	976	0
191	20241220	160600	46865352	976	976	976	976	0
192	20241220	160500	46865352	976	976	976	976	0
193	20241220	160400	46865352	976	976	976	976	0
194	20241220	160300	46865352	976	976	976	976	0
195	20241220	160200	46865352	976	976	976	976	0
196	20241220	160100	46865352	976	976	976	976	0
197	20241220	160000	46865352	976	976	976	976	0
198	20241220	155900	46865352	976	976	976	976	0
199	20241220	155800	46865352	976	976	976	976	0
200	20241220	155700	46865352	976	976	976	976	0
201	20241220	155600	46865352	976	976	976	976	0
202	20241220	155500	46865352	976	976	976	976	0
203	20241220	155400	46865352	976	976	976	976	0
204	20241220	155300	46865352	976	976	976	976	0
205	20241220	155200	46865352	976	976	976	976	0
206	20241220	155100	46865352	976	976	976	976	0
207	20241220	155000	46865352	976	976	976	976	0
208	20241220	154900	46865352	976	976	976	976	0
209	20241220	154800	46865352	976	976	976	976	0
210	20241220	154700	46865352	976	976	976	976	0
211	20241220	154600	46865352	976	976	976	976	0
212	20241220	154500	46865352	976	976	976	976	1263
213	20241220	154400	46865352	976	976	976	976	0
214	20241220	154300	46865352	976	976	976	976	0
215	20241220	154200	46865352	976	976	976	976	0
216	20241220	154100	46865352	976	976	976	976	0
217	20241220	154000	46865352	976	976	976	976	0
218	20241220	153900	46865352	976	976	976	976	0
219	20241220	153800	46865352	976	976	976	976	0
220	20241220	153700	46865352	976	976	976	976	0
221	20241220	153600	46865352	976	976	976	976	0
222	20241220	153500	46865352	976	976	976	976	0
223	20241220	153400	46865352	976	976	976	976	0
224	20241220	153300	46865352	976	976	976	976	0
225	20241220	153200	46865352	976	976	976	976	0
226	20241220	153100	46865352	976	976	976	976	0
227	20241220	153000	46865352	976	976	976	976	1263
228	20241220	152900	45632664	985	985	985	985	0
229	20241220	152800	45632664	985	985	985	985	0
230	20241220	152700	45632664	985	985	985	985	0
231	20241220	152600	45632664	985	985	985	985	0
232	20241220	152500	45632664	985	985	985	985	0
233	20241220	152400	45632664	985	985	985	985	0
234	20241220	152300	45632664	985	985	985	985	0
235	20241220	152200	45632664	985	985	985	985	0
236	20241220	152100	45632664	985	985	985	985	0
237	20241220	152000	45632664	985	985	985	985	0
238	20241220	151900	45632664	985	985	985	985	0
239	20241220	151800	45632664	985	985	985	985	500
240	20241220	151700	45140164	985	985	985	985	0
241	20241220	151600	45140164	985	985	985	985	239
242	20241220	151500	44904749	985	985	985	985	0
243	20241220	151400	44904749	985	985	985	985	0
244	20241220	151300	44904749	985	985	985	985	0
245	20241220	151200	44904749	985	985	985	985	0
246	20241220	151100	44904749	985	985	985	985	0
247	20241220	151000	44904749	985	985	985	985	329
248	20241220	150900	44580684	985	985	985	985	0
249	20241220	150800	44580684	985	985	985	985	3
250	20241220	150700	44577729	980	980	980	980	0
251	20241220	150600	44577729	980	980	980	980	0
252	20241220	150500	44577729	980	980	980	980	100
253	20241220	150400	44479729	986	986	986	986	0
254	20241220	150300	44479729	986	986	986	986	0
255	20241220	150200	44479729	986	986	986	986	0
256	20241220	150100	44479729	986	986	986	986	0
257	20241220	150000	44479729	986	986	986	986	0
258	20241220	145900	44479729	986	986	986	986	0
259	20241220	145800	44479729	986	986	986	986	0
260	20241220	145700	44479729	986	986	986	986	7
261	20241220	145600	44472827	983	986	986	983	12
262	20241220	145500	44461025	985	985	985	985	0
263	20241220	145400	44461025	985	985	985	985	50
264	20241220	145300	44411775	986	986	986	986	0
265	20241220	145200	44411775	986	986	986	986	0
266	20241220	145100	44411775	986	986	986	986	0
267	20241220	145000	44411775	986	986	986	986	0
268	20241220	144900	44411775	986	986	986	986	0
269	20241220	144800	44411775	986	986	986	986	0
270	20241220	144700	44411775	986	986	986	986	10
271	20241220	144600	44401915	986	986	986	986	0
272	20241220	144500	44401915	986	986	986	986	0
273	20241220	144400	44401915	986	986	986	986	3
274	20241220	144300	44398957	976	976	976	976	0
275	20241220	144200	44398957	976	976	976	976	0
276	20241220	144100	44398957	976	976	986	976	72
277	20241220	144000	44328565	976	976	976	976	50
278	20241220	143900	44279765	987	977	987	977	123
279	20241220	143800	44159214	987	987	987	987	0
280	20241220	143700	44159214	987	987	987	987	0
281	20241220	143600	44159214	987	987	987	987	0
282	20241220	143500	44159214	987	982	987	982	86
283	20241220	143400	44074467	987	987	987	987	0
284	20241220	143300	44074467	987	987	987	987	0
285	20241220	143200	44074467	987	987	987	987	0
286	20241220	143100	44074467	987	987	987	987	0
287	20241220	143000	44074467	987	987	987	987	0
288	20241220	142900	44074467	987	987	987	987	0
289	20241220	142800	44074467	987	987	987	987	0
290	20241220	142700	44074467	987	987	987	987	0
291	20241220	142600	44074467	987	987	987	987	0
292	20241220	142500	44074467	987	986	987	986	12
293	20241220	142400	44062633	987	987	987	987	0
294	20241220	142300	44062633	987	986	987	986	12
295	20241220	142200	44050799	987	987	987	987	0
296	20241220	142100	44050799	987	983	987	983	681
297	20241220	142000	43381342	987	987	987	987	2
298	20241220	141900	43379368	983	983	983	983	0
299	20241220	141800	43379368	983	983	987	983	337
300	20241220	141700	43048057	983	983	983	983	500
301	20241220	141600	42556557	983	983	983	983	0
302	20241220	141500	42556557	983	983	983	983	0
303	20241220	141400	42556557	983	983	983	983	0
304	20241220	141300	42556557	983	983	983	983	2
305	20241220	141200	42554591	975	975	975	975	0
306	20241220	141100	42554591	975	975	975	975	0
307	20241220	141000	42554591	975	975	975	975	19
308	20241220	140900	42536066	975	978	978	975	5059
309	20241220	140800	37596309	991	991	991	991	0
310	20241220	140700	37596309	991	991	991	991	0
311	20241220	140600	37596309	991	991	991	991	0
312	20241220	140500	37596309	991	991	991	991	0
313	20241220	140400	37596309	991	991	991	991	0
314	20241220	140300	37596309	991	991	991	991	0
315	20241220	140200	37596309	991	990	991	990	24
316	20241220	140100	37572548	978	978	978	978	0
317	20241220	140000	37572548	978	978	978	978	511
318	20241220	135900	37072790	975	975	975	975	0
319	20241220	135800	37072790	975	975	975	975	0
320	20241220	135700	37072790	975	975	975	975	0
321	20241220	135600	37072790	975	975	975	975	2894
322	20241220	135500	34251140	975	975	975	975	2
323	20241220	135400	34249190	973	973	973	973	0
324	20241220	135300	34249190	973	973	973	973	0
325	20241220	135200	34249190	973	975	975	973	552
326	20241220	135100	33711094	973	973	973	973	0
327	20241220	135000	33711094	973	973	973	973	0
328	20241220	134900	33711094	973	973	973	973	50
329	20241220	134800	33662444	973	973	973	973	0
330	20241220	134700	33662444	973	973	973	973	0
331	20241220	134600	33662444	973	973	973	973	0
332	20241220	134500	33662444	973	973	973	973	0
333	20241220	134400	33662444	973	973	973	973	0
334	20241220	134300	33662444	973	973	973	973	0
335	20241220	134200	33662444	973	973	973	973	94
336	20241220	134100	33570982	972	972	972	972	0
337	20241220	134000	33570982	972	972	972	972	0
338	20241220	133900	33570982	972	972	972	972	0
339	20241220	133800	33570982	972	972	972	972	0
340	20241220	133700	33570982	972	972	972	972	0
341	20241220	133600	33570982	972	972	972	972	0
342	20241220	133500	33570982	972	972	972	972	0
343	20241220	133400	33570982	972	972	972	972	0
344	20241220	133300	33570982	972	972	972	972	0
345	20241220	133200	33570982	972	972	972	972	0
346	20241220	133100	33570982	972	972	972	972	7
347	20241220	133000	33564178	975	975	975	975	191
348	20241220	132900	33377953	975	975	975	975	0
349	20241220	132800	33377953	975	975	975	975	0
350	20241220	132700	33377953	975	975	975	975	0
351	20241220	132600	33377953	975	975	975	975	2
352	20241220	132500	33376003	972	975	975	972	1917
353	20241220	132400	31506934	975	975	975	975	0
354	20241220	132300	31506934	975	975	975	975	0
355	20241220	132200	31506934	975	975	975	975	88
356	20241220	132100	31421134	976	976	976	976	0
357	20241220	132000	31421134	976	976	976	976	15
358	20241220	131900	31406494	976	976	976	976	216
359	20241220	131800	31195678	977	977	977	977	0
360	20241220	131700	31195678	977	977	977	977	0
361	20241220	131600	31195678	977	979	979	977	2241
362	20241220	131500	29006207	980	984	984	980	8473
363	20241220	131400	20694219	985	985	985	985	0
364	20241220	131300	20694219	985	985	985	985	0
365	20241220	131200	20694219	985	985	985	985	50
366	20241220	131100	20644969	988	988	988	988	0
367	20241220	131000	20644969	988	988	988	988	0
368	20241220	130900	20644969	988	988	988	988	0
369	20241220	130800	20644969	988	988	988	988	0
370	20241220	130700	20644969	988	988	988	988	0
371	20241220	130600	20644969	988	987	988	987	61
372	20241220	130500	20584761	985	985	985	985	0
373	20241220	130400	20584761	985	985	985	985	10
374	20241220	130300	20574911	985	985	985	985	0
375	20241220	130200	20574911	985	985	985	985	0
376	20241220	130100	20574911	985	985	985	985	0
377	20241220	130000	20574911	985	986	986	985	120
378	20241220	125900	20456707	990	990	990	990	0
379	20241220	125800	20456707	990	990	990	990	0
380	20241220	125700	20456707	990	990	990	990	0
381	20241220	125600	20456707	990	990	990	990	0
382	20241220	125500	20456707	990	990	990	990	0
383	20241220	125400	20456707	990	990	990	990	0
384	20241220	125300	20456707	990	990	990	990	0
385	20241220	125200	20456707	990	990	990	990	0
386	20241220	125100	20456707	990	990	990	990	0
387	20241220	125000	20456707	990	990	990	990	0
388	20241220	124900	20456707	990	990	990	990	0
389	20241220	124800	20456707	990	990	990	990	0
390	20241220	124700	20456707	990	990	990	990	0
391	20241220	124600	20456707	990	990	990	990	0
392	20241220	124500	20456707	990	990	990	990	1
393	20241220	124400	20455717	990	990	990	990	0
394	20241220	124300	20455717	990	990	990	990	0
395	20241220	124200	20455717	990	990	990	990	0
396	20241220	124100	20455717	990	990	990	990	0
397	20241220	124000	20455717	990	990	990	990	0
398	20241220	123900	20455717	990	990	990	990	30
399	20241220	123800	20426017	990	990	990	990	121
400	20241220	123700	20306227	987	987	987	987	0
401	20241220	123600	20306227	987	987	987	987	0
402	20241220	123500	20306227	987	987	987	987	0
403	20241220	123400	20306227	987	987	987	987	0
404	20241220	123300	20306227	987	987	987	987	0
405	20241220	123200	20306227	987	987	987	987	0
406	20241220	123100	20306227	987	987	987	987	0
407	20241220	123000	20306227	987	987	987	987	0
408	20241220	122900	20306227	987	987	987	987	0
409	20241220	122800	20306227	987	987	987	987	1014
410	20241220	122700	19305409	990	990	990	990	0
411	20241220	122600	19305409	990	990	990	990	1
412	20241220	122500	19304419	990	990	990	990	0
413	20241220	122400	19304419	990	990	990	990	0
414	20241220	122300	19304419	990	990	990	990	0
415	20241220	122200	19304419	990	990	990	990	0
416	20241220	122100	19304419	990	990	990	990	41
417	20241220	122000	19263829	990	990	990	990	0
418	20241220	121900	19263829	990	990	990	990	0
419	20241220	121800	19263829	990	990	990	990	0
420	20241220	121700	19263829	990	990	990	990	0
421	20241220	121600	19263829	990	990	990	990	0
422	20241220	121500	19263829	990	990	990	990	0
423	20241220	121400	19263829	990	990	990	990	0
424	20241220	121300	19263829	990	990	990	990	0
425	20241220	121200	19263829	990	990	990	990	0
426	20241220	121100	19263829	990	990	990	990	0
427	20241220	121000	19263829	990	990	990	990	0
428	20241220	120900	19263829	990	990	990	990	0
429	20241220	120800	19263829	990	990	990	990	0
430	20241220	120700	19263829	990	990	990	990	0
431	20241220	120600	19263829	990	990	990	990	0
432	20241220	120500	19263829	990	990	990	990	0
433	20241220	120400	19263829	990	990	990	990	0
434	20241220	120300	19263829	990	990	990	990	0
435	20241220	120200	19263829	990	990	990	990	0
436	20241220	120100	19263829	990	990	990	990	0
437	20241220	120000	19263829	990	990	990	990	0
438	20241220	115900	19263829	990	990	990	990	0
439	20241220	115800	19263829	990	990	990	990	0
440	20241220	115700	19263829	990	990	990	990	0
441	20241220	115600	19263829	990	990	990	990	0
442	20241220	115500	19263829	990	990	990	990	0
443	20241220	115400	19263829	990	990	990	990	0
444	20241220	115300	19263829	990	990	990	990	20
445	20241220	115200	19244029	983	983	983	983	0
446	20241220	115100	19244029	983	983	983	983	0
447	20241220	115000	19244029	983	988	988	983	4053
448	20241220	114900	15252095	991	991	991	991	0
449	20241220	114800	15252095	991	991	991	991	0
450	20241220	114700	15252095	991	991	991	991	0
451	20241220	114600	15252095	991	991	991	991	0
452	20241220	114500	15252095	991	991	991	991	0
453	20241220	114400	15252095	991	991	991	991	0
454	20241220	114300	15252095	991	991	991	991	0
455	20241220	114200	15252095	991	991	991	991	0
456	20241220	114100	15252095	991	991	991	991	0
457	20241220	114000	15252095	991	991	991	991	0
458	20241220	113900	15252095	991	991	991	991	0
459	20241220	113800	15252095	991	991	991	991	0
460	20241220	113700	15252095	991	991	991	991	0
461	20241220	113600	15252095	991	991	991	991	26
462	20241220	113500	15226329	989	989	989	989	0
463	20241220	113400	15226329	989	989	989	989	0
464	20241220	113300	15226329	989	989	989	989	74
465	20241220	113200	15153143	989	989	989	989	0
466	20241220	113100	15153143	989	989	989	989	0
467	20241220	113000	15153143	989	989	989	989	6
468	20241220	112900	15147209	989	989	989	989	0
469	20241220	112800	15147209	989	989	989	989	35
470	20241220	112700	15112594	989	989	989	989	104
471	20241220	112600	15009738	990	990	990	990	0
472	20241220	112500	15009738	990	991	991	990	539
473	20241220	112400	14475622	991	991	991	991	0
474	20241220	112300	14475622	991	991	991	991	0
475	20241220	112200	14475622	991	991	991	991	0
476	20241220	112100	14475622	991	991	991	991	0
477	20241220	112000	14475622	991	991	991	991	0
478	20241220	111900	14475622	991	991	991	991	0
479	20241220	111800	14475622	991	991	991	991	0
480	20241220	111700	14475622	991	991	991	991	3
481	20241220	111600	14472649	991	991	991	991	100
482	20241220	111500	14373549	991	991	991	991	150
483	20241220	111400	14224899	990	990	990	990	0
484	20241220	111300	14224899	990	991	991	990	460
485	20241220	111200	13769106	991	991	991	991	0
486	20241220	111100	13769106	991	991	991	991	0
487	20241220	111000	13769106	991	991	991	991	0
488	20241220	110900	13769106	991	991	991	991	0
489	20241220	110800	13769106	991	991	991	991	5
490	20241220	110700	13764151	989	989	989	989	0
491	20241220	110600	13764151	989	989	989	989	0
492	20241220	110500	13764151	989	989	989	989	0
493	20241220	110400	13764151	989	989	989	989	0
494	20241220	110300	13764151	989	989	989	989	0
495	20241220	110200	13764151	989	989	989	989	0
496	20241220	110100	13764151	989	989	989	989	0
497	20241220	110000	13764151	989	989	989	989	0
498	20241220	105900	13764151	989	989	989	989	1
499	20241220	105800	13763162	989	990	990	989	11
500	20241220	105700	13752273	991	991	991	991	0
501	20241220	105600	13752273	991	991	991	991	0
502	20241220	105500	13752273	991	991	991	991	0
503	20241220	105400	13752273	991	991	991	991	0
504	20241220	105300	13752273	991	991	991	991	0
505	20241220	105200	13752273	991	991	991	991	0
506	20241220	105100	13752273	991	991	991	991	0
507	20241220	105000	13752273	991	991	991	991	0
508	20241220	104900	13752273	991	991	991	991	0
509	20241220	104800	13752273	991	991	991	991	0
510	20241220	104700	13752273	991	991	991	991	0
511	20241220	104600	13752273	991	991	991	991	0
512	20241220	104500	13752273	991	991	991	991	0
513	20241220	104400	13752273	991	991	991	991	0
514	20241220	104300	13752273	991	991	991	991	0
515	20241220	104200	13752273	991	991	991	991	0
516	20241220	104100	13752273	991	991	991	991	0
517	20241220	104000	13752273	991	991	991	991	0
518	20241220	103900	13752273	991	991	991	991	0
519	20241220	103800	13752273	991	991	991	991	0
520	20241220	103700	13752273	991	991	991	991	0
521	20241220	103600	13752273	991	991	991	991	0
522	20241220	103500	13752273	991	991	991	991	0
523	20241220	103400	13752273	991	991	991	991	0
524	20241220	103300	13752273	991	991	991	991	0
525	20241220	103200	13752273	991	991	991	991	0
526	20241220	103100	13752273	991	991	991	991	0
527	20241220	103000	13752273	991	991	991	991	0
528	20241220	102900	13752273	991	991	991	991	0
529	20241220	102800	13752273	991	991	991	991	0
530	20241220	102700	13752273	991	991	991	991	0
531	20241220	102600	13752273	991	991	991	991	0
532	20241220	102500	13752273	991	991	991	991	0
533	20241220	102400	13752273	991	991	991	991	0
534	20241220	102300	13752273	991	991	991	991	0
535	20241220	102200	13752273	991	991	991	991	0
536	20241220	102100	13752273	991	991	991	991	0
537	20241220	102000	13752273	991	991	991	991	0
538	20241220	101900	13752273	991	991	991	991	0
539	20241220	101800	13752273	991	991	991	991	0
540	20241220	101700	13752273	991	991	991	991	0
541	20241220	101600	13752273	991	991	991	991	0
542	20241220	101500	13752273	991	991	991	991	0
543	20241220	101400	13752273	991	990	991	990	1115
544	20241220	101300	12648408	991	991	991	991	0
545	20241220	101200	12648408	991	991	991	991	0
546	20241220	101100	12648408	991	991	991	991	0
547	20241220	101000	12648408	991	991	991	991	0
548	20241220	100900	12648408	991	991	991	991	0
549	20241220	100800	12648408	991	991	991	991	0
550	20241220	100700	12648408	991	991	991	991	441
551	20241220	100600	12211377	991	991	991	991	25
552	20241220	100500	12186602	991	991	991	991	19
553	20241220	100400	12167773	989	989	989	989	0
554	20241220	100300	12167773	989	989	989	989	135
555	20241220	100200	12034258	986	986	986	986	0
556	20241220	100100	12034258	986	986	986	986	0
557	20241220	100000	12034258	986	986	986	986	100
558	20241220	095900	11935658	986	986	986	986	1
559	20241220	095800	11934672	991	991	991	991	0
560	20241220	095700	11934672	991	991	991	991	0
561	20241220	095600	11934672	991	991	991	991	0
562	20241220	095500	11934672	991	991	991	991	0
563	20241220	095400	11934672	991	991	991	991	0
564	20241220	095300	11934672	991	991	991	991	0
565	20241220	095200	11934672	991	991	991	991	0
566	20241220	095100	11934672	991	991	991	991	0
567	20241220	095000	11934672	991	991	991	991	0
568	20241220	094900	11934672	991	991	991	991	102
569	20241220	094800	11833590	991	991	991	991	0
570	20241220	094700	11833590	991	991	991	991	10
571	20241220	094600	11823680	982	982	982	982	18
572	20241220	094500	11806004	991	991	991	991	0
573	20241220	094400	11806004	991	991	991	991	5
574	20241220	094300	11801049	991	991	991	991	1
575	20241220	094200	11800058	991	991	991	991	2
576	20241220	094100	11798076	982	983	983	982	500
577	20241220	094000	11306876	981	981	981	981	0
578	20241220	093900	11306876	981	981	981	981	0
579	20241220	093800	11306876	981	985	985	981	3213
580	20241220	093700	8152773	981	981	981	981	0
581	20241220	093600	8152773	981	981	981	981	0
582	20241220	093500	8152773	981	981	981	981	0
583	20241220	093400	8152773	981	981	981	981	0
584	20241220	093300	8152773	981	981	981	981	48
585	20241220	093200	8105685	985	985	985	981	824
586	20241220	093100	7294473	985	1000	1000	985	269
587	20241220	093000	7025799	1019	1019	1019	1019	1
588	20241220	092900	7024780	1021	1021	1021	1021	0
589	20241220	092800	7024780	1021	1021	1021	1021	0
590	20241220	092700	7024780	1021	1021	1021	1021	0
591	20241220	092600	7024780	1021	1021	1021	1021	0
592	20241220	092500	7024780	1021	1021	1021	1021	0
593	20241220	092400	7024780	1021	1000	1021	995	836
594	20241220	092300	6188321	1016	1016	1016	1016	151
595	20241220	092200	6034905	1020	1020	1020	1020	0
596	20241220	092100	6034905	1020	1020	1020	1020	0
597	20241220	092000	6034905	1020	1020	1020	1020	0
598	20241220	091900	6034905	1020	1020	1020	1020	2
599	20241220	091800	6032865	1000	1000	1000	1000	50
600	20241220	091700	5982865	1022	1022	1022	1022	0
601	20241220	091600	5982865	1022	1022	1022	1022	2
602	20241220	091500	5980821	1002	1002	1002	1002	0
603	20241220	091400	5980821	1002	1002	1002	1002	0
604	20241220	091300	5980821	1002	1002	1002	1002	0
605	20241220	091200	5980821	1002	1002	1002	1002	0
606	20241220	091100	5980821	1002	1003	1003	1002	194
607	20241220	091000	5786383	1028	1028	1028	1028	0
608	20241220	090900	5786383	1028	1027	1028	1027	720
609	20241220	090800	5046940	1028	1027	1028	1027	11
610	20241220	090700	5035642	1002	1028	1028	1002	13
611	20241220	090600	5022538	1002	1002	1002	1002	50
612	20241220	090500	4972438	1030	1027	1030	1027	167
613	20241220	090400	4800686	1001	1001	1001	1001	50
614	20241220	090300	4750636	1011	1011	1011	1011	0
615	20241220	090200	4750636	1011	1029	1029	1010	3355
616	20241220	090100	1359792	1011	1030	1030	1011	212
617	20241220	090000	1145441	1031	1031	1031	1031	1111