KissMeData/035290/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191900	22597752	417	417	417	417	690
3	20241219	191800	22597752	417	417	417	417	0
4	20241219	191700	22597752	417	417	417	417	0
5	20241219	191600	22597752	417	417	417	417	0
6	20241219	191500	22597752	417	417	417	417	0
7	20241219	191400	22597752	417	417	417	417	0
8	20241219	191300	22597752	417	417	417	417	0
9	20241219	191200	22597752	417	417	417	417	0
10	20241219	191100	22597752	417	417	417	417	0
11	20241219	191000	22597752	417	417	417	417	0
12	20241219	190900	22597752	417	417	417	417	0
13	20241219	190800	22597752	417	417	417	417	0
14	20241219	190700	22597752	417	417	417	417	0
15	20241219	190600	22597752	417	417	417	417	0
16	20241219	190500	22597752	417	417	417	417	0
17	20241219	190400	22597752	417	417	417	417	0
18	20241219	190300	22597752	417	417	417	417	0
19	20241219	190200	22597752	417	417	417	417	0
20	20241219	190100	22597752	417	417	417	417	0
21	20241219	190000	22597752	417	417	417	417	0
22	20241219	185900	22597752	417	417	417	417	0
23	20241219	185800	22597752	417	417	417	417	0
24	20241219	185700	22597752	417	417	417	417	0
25	20241219	185600	22597752	417	417	417	417	0
26	20241219	185500	22597752	417	417	417	417	0
27	20241219	185400	22597752	417	417	417	417	0
28	20241219	185300	22597752	417	417	417	417	0
29	20241219	185200	22597752	417	417	417	417	0
30	20241219	185100	22597752	417	417	417	417	0
31	20241219	185000	22597752	417	417	417	417	0
32	20241219	184900	22597752	417	417	417	417	690
33	20241219	184800	22597752	417	417	417	417	0
34	20241219	184700	22597752	417	417	417	417	0
35	20241219	184600	22597752	417	417	417	417	0
36	20241219	184500	22597752	417	417	417	417	0
37	20241219	184400	22597752	417	417	417	417	0
38	20241219	184300	22597752	417	417	417	417	0
39	20241219	184200	22597752	417	417	417	417	0
40	20241219	184100	22597752	417	417	417	417	0
41	20241219	184000	22597752	417	417	417	417	0
42	20241219	183900	22597752	417	417	417	417	0
43	20241219	183800	22597752	417	417	417	417	0
44	20241219	183700	22597752	417	417	417	417	0
45	20241219	183600	22597752	417	417	417	417	0
46	20241219	183500	22597752	417	417	417	417	0
47	20241219	183400	22597752	417	417	417	417	0
48	20241219	183300	22597752	417	417	417	417	0
49	20241219	183200	22597752	417	417	417	417	0
50	20241219	183100	22597752	417	417	417	417	0
51	20241219	183000	22597752	417	417	417	417	0
52	20241219	182900	22597752	417	417	417	417	0
53	20241219	182800	22597752	417	417	417	417	0
54	20241219	182700	22597752	417	417	417	417	0
55	20241219	182600	22597752	417	417	417	417	0
56	20241219	182500	22597752	417	417	417	417	0
57	20241219	182400	22597752	417	417	417	417	0
58	20241219	182300	22597752	417	417	417	417	0
59	20241219	182200	22597752	417	417	417	417	0
60	20241219	182100	22597752	417	417	417	417	0
61	20241219	182000	22597752	417	417	417	417	0
62	20241219	181900	22597752	417	417	417	417	690
63	20241219	181800	22597752	417	417	417	417	0
64	20241219	181700	22597752	417	417	417	417	0
65	20241219	181600	22597752	417	417	417	417	0
66	20241219	181500	22597752	417	417	417	417	0
67	20241219	181400	22597752	417	417	417	417	0
68	20241219	181300	22597752	417	417	417	417	0
69	20241219	181200	22597752	417	417	417	417	0
70	20241219	181100	22597752	417	417	417	417	0
71	20241219	181000	22597752	417	417	417	417	0
72	20241219	180900	22597752	417	417	417	417	0
73	20241219	180800	22597752	417	417	417	417	0
74	20241219	180700	22597752	417	417	417	417	0
75	20241219	180600	22597752	417	417	417	417	0
76	20241219	180500	22597752	417	417	417	417	0
77	20241219	180400	22597752	417	417	417	417	0
78	20241219	180300	22597752	417	417	417	417	0
79	20241219	180200	22597752	417	417	417	417	0
80	20241219	180100	22597752	417	417	417	417	0
81	20241219	180000	22597752	417	417	417	417	0
82	20241219	175900	22597752	417	417	417	417	0
83	20241219	175800	22597752	417	417	417	417	0
84	20241219	175700	22597752	417	417	417	417	0
85	20241219	175600	22597752	417	417	417	417	0
86	20241219	175500	22597752	417	417	417	417	0
87	20241219	175400	22597752	417	417	417	417	0
88	20241219	175300	22597752	417	417	417	417	0
89	20241219	175200	22597752	417	417	417	417	0
90	20241219	175100	22597752	417	417	417	417	0
91	20241219	175000	22597752	417	417	417	417	0
92	20241219	174900	22597752	417	417	417	417	690
93	20241219	174800	22597752	417	417	417	417	0
94	20241219	174700	22597752	417	417	417	417	0
95	20241219	174600	22597752	417	417	417	417	0
96	20241219	174500	22597752	417	417	417	417	0
97	20241219	174400	22597752	417	417	417	417	0
98	20241219	174300	22597752	417	417	417	417	0
99	20241219	174200	22597752	417	417	417	417	0
100	20241219	174100	22597752	417	417	417	417	0
101	20241219	174000	22597752	417	417	417	417	0
102	20241219	173900	22597752	417	417	417	417	0
103	20241219	173800	22597752	417	417	417	417	0
104	20241219	173700	22597752	417	417	417	417	0
105	20241219	173600	22597752	417	417	417	417	0
106	20241219	173500	22597752	417	417	417	417	0
107	20241219	173400	22597752	417	417	417	417	0
108	20241219	173300	22597752	417	417	417	417	0
109	20241219	173200	22597752	417	417	417	417	0
110	20241219	173100	22597752	417	417	417	417	0
111	20241219	173000	22597752	417	417	417	417	0
112	20241219	172900	22597752	417	417	417	417	0
113	20241219	172800	22597752	417	417	417	417	0
114	20241219	172700	22597752	417	417	417	417	0
115	20241219	172600	22597752	417	417	417	417	0
116	20241219	172500	22597752	417	417	417	417	0
117	20241219	172400	22597752	417	417	417	417	0
118	20241219	172300	22597752	417	417	417	417	0
119	20241219	172200	22597752	417	417	417	417	0
120	20241219	172100	22597752	417	417	417	417	0
121	20241219	172000	22597752	417	417	417	417	0
122	20241219	171900	22597752	417	417	417	417	690
123	20241219	171800	22597752	417	417	417	417	0
124	20241219	171700	22597752	417	417	417	417	0
125	20241219	171600	22597752	417	417	417	417	0
126	20241219	171500	22597752	417	417	417	417	0
127	20241219	171400	22597752	417	417	417	417	0
128	20241219	171300	22597752	417	417	417	417	0
129	20241219	171200	22597752	417	417	417	417	0
130	20241219	171100	22597752	417	417	417	417	0
131	20241219	171000	22597752	417	417	417	417	0
132	20241219	170900	22597752	417	417	417	417	0
133	20241219	170800	22597752	417	417	417	417	0
134	20241219	170700	22597752	417	417	417	417	0
135	20241219	170600	22597752	417	417	417	417	0
136	20241219	170500	22597752	417	417	417	417	0
137	20241219	170400	22597752	417	417	417	417	0
138	20241219	170300	22597752	417	417	417	417	0
139	20241219	170200	22597752	417	417	417	417	0
140	20241219	170100	22597752	417	417	417	417	0
141	20241219	170000	22597752	417	417	417	417	0
142	20241219	165900	22597752	417	417	417	417	0
143	20241219	165800	22597752	417	417	417	417	0
144	20241219	165700	22597752	417	417	417	417	0
145	20241219	165600	22597752	417	417	417	417	0
146	20241219	165500	22597752	417	417	417	417	0
147	20241219	165400	22597752	417	417	417	417	0
148	20241219	165300	22597752	417	417	417	417	0
149	20241219	165200	22597752	417	417	417	417	0
150	20241219	165100	22597752	417	417	417	417	0
151	20241219	165000	22597752	417	417	417	417	0
152	20241219	164900	22597752	417	417	417	417	690
153	20241219	164800	22597752	417	417	417	417	0
154	20241219	164700	22597752	417	417	417	417	0
155	20241219	164600	22597752	417	417	417	417	0
156	20241219	164500	22597752	417	417	417	417	0
157	20241219	164400	22597752	417	417	417	417	0
158	20241219	164300	22597752	417	417	417	417	0
159	20241219	164200	22597752	417	417	417	417	0
160	20241219	164100	22597752	417	417	417	417	0
161	20241219	164000	22597752	417	417	417	417	0
162	20241219	163900	22597752	417	417	417	417	0
163	20241219	163800	22597752	417	417	417	417	0
164	20241219	163700	22597752	417	417	417	417	0
165	20241219	163600	22597752	417	417	417	417	0
166	20241219	163500	22597752	417	417	417	417	0
167	20241219	163400	22597752	417	417	417	417	0
168	20241219	163300	22597752	417	417	417	417	0
169	20241219	163200	22597752	417	417	417	417	0
170	20241219	163100	22597752	417	417	417	417	0
171	20241219	163000	22597752	417	417	417	417	0
172	20241219	162900	22597752	417	417	417	417	0
173	20241219	162800	22597752	417	417	417	417	0
174	20241219	162700	22597752	417	417	417	417	0
175	20241219	162600	22597752	417	417	417	417	0
176	20241219	162500	22597752	417	417	417	417	0
177	20241219	162400	22597752	417	417	417	417	0
178	20241219	162300	22597752	417	417	417	417	0
179	20241219	162200	22597752	417	417	417	417	0
180	20241219	162100	22597752	417	417	417	417	0
181	20241219	162000	22597752	417	417	417	417	0
182	20241219	161900	22597752	417	417	417	417	690
183	20241219	161800	22597752	417	417	417	417	0
184	20241219	161700	22597752	417	417	417	417	0
185	20241219	161600	22597752	417	417	417	417	0
186	20241219	161500	22597752	417	417	417	417	0
187	20241219	161400	22597752	417	417	417	417	0
188	20241219	161300	22597752	417	417	417	417	0
189	20241219	161200	22597752	417	417	417	417	0
190	20241219	161100	22597752	417	417	417	417	0
191	20241219	161000	22597752	417	417	417	417	0
192	20241219	160900	22597752	417	417	417	417	0
193	20241219	160800	22597752	417	417	417	417	0
194	20241219	160700	22597752	417	417	417	417	0
195	20241219	160600	22597752	417	417	417	417	0
196	20241219	160500	22597752	417	417	417	417	0
197	20241219	160400	22597752	417	417	417	417	0
198	20241219	160300	22597752	417	417	417	417	0
199	20241219	160200	22597752	417	417	417	417	0
200	20241219	160100	22597752	417	417	417	417	0
201	20241219	160000	22597752	417	417	417	417	0
202	20241219	155900	22597752	417	417	417	417	0
203	20241219	155800	22597752	417	417	417	417	0
204	20241219	155700	22597752	417	417	417	417	0
205	20241219	155600	22597752	417	417	417	417	0
206	20241219	155500	22597752	417	417	417	417	0
207	20241219	155400	22597752	417	417	417	417	0
208	20241219	155300	22597752	417	417	417	417	0
209	20241219	155200	22597752	417	417	417	417	0
210	20241219	155100	22597752	417	417	417	417	0
211	20241219	155000	22597752	417	417	417	417	0
212	20241219	154900	22597752	417	417	417	417	690
213	20241219	154800	22597752	417	417	417	417	0
214	20241219	154700	22597752	417	417	417	417	0
215	20241219	154600	22597752	417	417	417	417	0
216	20241219	154500	22597752	417	417	417	417	0
217	20241219	154400	22597752	417	417	417	417	0
218	20241219	154300	22597752	417	417	417	417	0
219	20241219	154200	22597752	417	417	417	417	0
220	20241219	154100	22597752	417	417	417	417	0
221	20241219	154000	22597752	417	417	417	417	0
222	20241219	153900	22597752	417	417	417	417	0
223	20241219	153800	22597752	417	417	417	417	0
224	20241219	153700	22597752	417	417	417	417	0
225	20241219	153600	22597752	417	417	417	417	0
226	20241219	153500	22597752	417	417	417	417	0
227	20241219	153400	22597752	417	417	417	417	0
228	20241219	153300	22597752	417	417	417	417	0
229	20241219	153200	22597752	417	417	417	417	0
230	20241219	153100	22597752	417	417	417	417	0
231	20241219	153000	22597752	417	417	417	417	690
232	20241219	152900	22310022	416	416	416	416	0
233	20241219	152800	22310022	416	416	416	416	0
234	20241219	152700	22310022	416	416	416	416	0
235	20241219	152600	22310022	416	416	416	416	0
236	20241219	152500	22310022	416	416	416	416	0
237	20241219	152400	22310022	416	416	416	416	0
238	20241219	152300	22310022	416	416	416	416	0
239	20241219	152200	22310022	416	416	416	416	0
240	20241219	152100	22310022	416	416	416	416	0
241	20241219	152000	22310022	416	416	416	416	0
242	20241219	151900	22310022	416	417	417	416	500
243	20241219	151800	22101847	419	419	419	419	0
244	20241219	151700	22101847	419	419	419	419	0
245	20241219	151600	22101847	419	419	419	419	0
246	20241219	151500	22101847	419	419	419	419	76
247	20241219	151400	22070003	419	419	419	419	0
248	20241219	151300	22070003	419	419	419	419	0
249	20241219	151200	22070003	419	419	419	419	0
250	20241219	151100	22070003	419	419	419	419	10
251	20241219	151000	22065813	418	418	418	418	0
252	20241219	150900	22065813	418	418	418	418	0
253	20241219	150800	22065813	418	418	418	418	7
254	20241219	150700	22062887	418	418	418	418	94
255	20241219	150600	22023595	417	417	417	417	0
256	20241219	150500	22023595	417	417	417	417	0
257	20241219	150400	22023595	417	417	417	417	0
258	20241219	150300	22023595	417	417	417	417	303
259	20241219	150200	21897244	417	417	417	417	2
260	20241219	150100	21896410	416	416	416	416	0
261	20241219	150000	21896410	416	416	416	416	4
262	20241219	145900	21894746	417	417	417	417	232
263	20241219	145800	21798002	416	416	416	416	0
264	20241219	145700	21798002	416	416	416	416	0
265	20241219	145600	21798002	416	416	416	416	0
266	20241219	145500	21798002	416	416	416	416	0
267	20241219	145400	21798002	416	416	416	416	0
268	20241219	145300	21798002	416	416	416	416	0
269	20241219	145200	21798002	416	416	416	416	24
270	20241219	145100	21788018	416	416	416	416	14
271	20241219	145000	21782194	416	416	416	416	2294
272	20241219	144900	20827890	416	416	416	416	0
273	20241219	144800	20827890	416	416	416	416	1000
274	20241219	144700	20411890	417	417	417	417	0
275	20241219	144600	20411890	417	417	417	417	0
276	20241219	144500	20411890	417	417	417	417	0
277	20241219	144400	20411890	417	417	417	417	0
278	20241219	144300	20411890	417	417	417	417	0
279	20241219	144200	20411890	417	417	417	417	0
280	20241219	144100	20411890	417	417	417	417	0
281	20241219	144000	20411890	417	417	417	417	0
282	20241219	143900	20411890	417	417	417	417	0
283	20241219	143800	20411890	417	417	417	417	0
284	20241219	143700	20411890	417	417	417	417	17
285	20241219	143600	20404801	415	415	415	415	0
286	20241219	143500	20404801	415	415	415	415	0
287	20241219	143400	20404801	415	415	415	415	1
288	20241219	143300	20404386	416	416	416	416	0
289	20241219	143200	20404386	416	416	416	416	122
290	20241219	143100	20353634	417	417	417	417	55
291	20241219	143000	20330699	417	417	417	417	0
292	20241219	142900	20330699	417	417	417	417	0
293	20241219	142800	20330699	417	417	417	417	1
294	20241219	142700	20330282	417	417	417	417	0
295	20241219	142600	20330282	417	417	417	417	0
296	20241219	142500	20330282	417	417	417	417	0
297	20241219	142400	20330282	417	417	417	417	0
298	20241219	142300	20330282	417	417	417	417	0
299	20241219	142200	20330282	417	417	417	417	1
300	20241219	142100	20329865	414	414	414	414	0
301	20241219	142000	20329865	414	414	414	414	0
302	20241219	141900	20329865	414	414	414	414	0
303	20241219	141800	20329865	414	414	414	414	0
304	20241219	141700	20329865	414	414	414	414	0
305	20241219	141600	20329865	414	414	414	414	27
306	20241219	141500	20318687	417	417	417	417	0
307	20241219	141400	20318687	417	417	417	417	0
308	20241219	141300	20318687	417	417	417	417	0
309	20241219	141200	20318687	417	417	417	417	0
310	20241219	141100	20318687	417	417	417	417	0
311	20241219	141000	20318687	417	417	417	417	0
312	20241219	140900	20318687	417	417	417	417	0
313	20241219	140800	20318687	417	417	417	417	0
314	20241219	140700	20318687	417	417	417	417	0
315	20241219	140600	20318687	417	417	417	417	0
316	20241219	140500	20318687	417	417	417	417	0
317	20241219	140400	20318687	417	417	417	417	100
318	20241219	140300	20276987	417	417	417	417	0
319	20241219	140200	20276987	417	417	417	417	0
320	20241219	140100	20276987	417	417	417	417	0
321	20241219	140000	20276987	417	417	417	417	0
322	20241219	135900	20276987	417	417	417	417	0
323	20241219	135800	20276987	417	417	417	417	0
324	20241219	135700	20276987	417	417	417	417	0
325	20241219	135600	20276987	417	417	417	417	0
326	20241219	135500	20276987	417	417	417	417	0
327	20241219	135400	20276987	417	417	417	417	0
328	20241219	135300	20276987	417	417	417	417	0
329	20241219	135200	20276987	417	417	417	417	0
330	20241219	135100	20276987	417	417	417	417	0
331	20241219	135000	20276987	417	417	417	417	0
332	20241219	134900	20276987	417	417	417	417	0
333	20241219	134800	20276987	417	417	417	417	0
334	20241219	134700	20276987	417	417	417	417	0
335	20241219	134600	20276987	417	417	417	417	0
336	20241219	134500	20276987	417	417	417	417	0
337	20241219	134400	20276987	417	417	417	417	0
338	20241219	134300	20276987	417	417	417	417	2
339	20241219	134200	20276153	417	417	417	417	0
340	20241219	134100	20276153	417	417	417	417	0
341	20241219	134000	20276153	417	417	417	417	0
342	20241219	133900	20276153	417	417	417	417	0
343	20241219	133800	20276153	417	417	417	417	0
344	20241219	133700	20276153	417	417	417	417	0
345	20241219	133600	20276153	417	417	417	417	3
346	20241219	133500	20274902	417	417	417	417	15
347	20241219	133400	20268647	419	419	419	419	0
348	20241219	133300	20268647	419	419	419	419	0
349	20241219	133200	20268647	419	419	419	419	0
350	20241219	133100	20268647	419	419	419	419	1
351	20241219	133000	20268228	413	413	413	413	4687
352	20241219	132900	18332497	412	412	412	412	0
353	20241219	132800	18332497	412	412	412	412	0
354	20241219	132700	18332497	412	412	412	412	365
355	20241219	132600	18182117	412	412	412	412	0
356	20241219	132500	18182117	412	412	412	412	0
357	20241219	132400	18182117	412	412	412	412	0
358	20241219	132300	18182117	412	412	412	412	968
359	20241219	132200	17783301	412	412	412	412	0
360	20241219	132100	17783301	412	412	412	412	0
361	20241219	132000	17783301	412	412	412	412	0
362	20241219	131900	17783301	412	411	412	411	44
363	20241219	131800	17765196	412	412	412	412	0
364	20241219	131700	17765196	412	412	412	412	146
365	20241219	131600	17705044	413	413	413	413	0
366	20241219	131500	17705044	413	412	413	412	42
367	20241219	131400	17687719	412	412	412	412	0
368	20241219	131300	17687719	412	412	412	412	0
369	20241219	131200	17687719	412	412	412	412	0
370	20241219	131100	17687719	412	412	412	412	0
371	20241219	131000	17687719	412	412	412	412	0
372	20241219	130900	17687719	412	412	412	412	0
373	20241219	130800	17687719	412	412	412	412	497
374	20241219	130700	17482955	413	413	413	413	0
375	20241219	130600	17482955	413	413	413	413	772
376	20241219	130500	17164119	414	414	414	414	2
377	20241219	130400	17163291	414	414	414	414	917
378	20241219	130300	16783653	416	416	416	416	0
379	20241219	130200	16783653	416	416	416	416	0
380	20241219	130100	16783653	416	416	416	416	0
381	20241219	130000	16783653	416	416	416	416	0
382	20241219	125900	16783653	416	416	416	416	0
383	20241219	125800	16783653	416	416	416	416	0
384	20241219	125700	16783653	416	416	416	416	0
385	20241219	125600	16783653	416	416	416	416	0
386	20241219	125500	16783653	416	416	416	416	0
387	20241219	125400	16783653	416	416	416	416	0
388	20241219	125300	16783653	416	416	416	416	0
389	20241219	125200	16783653	416	416	416	416	3
390	20241219	125100	16782405	416	416	416	416	0
391	20241219	125000	16782405	416	416	416	416	0
392	20241219	124900	16782405	416	416	416	416	0
393	20241219	124800	16782405	416	416	416	416	0
394	20241219	124700	16782405	416	416	416	416	0
395	20241219	124600	16782405	416	416	416	416	0
396	20241219	124500	16782405	416	416	416	416	5
397	20241219	124400	16780325	416	416	416	416	0
398	20241219	124300	16780325	416	416	416	416	0
399	20241219	124200	16780325	416	416	416	416	0
400	20241219	124100	16780325	416	416	416	416	0
401	20241219	124000	16780325	416	416	416	416	0
402	20241219	123900	16780325	416	416	416	416	0
403	20241219	123800	16780325	416	414	416	414	84
404	20241219	123700	16745547	414	414	414	414	0
405	20241219	123600	16745547	414	414	414	414	0
406	20241219	123500	16745547	414	414	414	414	0
407	20241219	123400	16745547	414	414	414	414	0
408	20241219	123300	16745547	414	414	414	414	0
409	20241219	123200	16745547	414	414	414	414	0
410	20241219	123100	16745547	414	414	414	414	0
411	20241219	123000	16745547	414	414	414	414	0
412	20241219	122900	16745547	414	414	414	414	0
413	20241219	122800	16745547	414	414	414	414	0
414	20241219	122700	16745547	414	414	414	414	0
415	20241219	122600	16745547	414	414	414	414	0
416	20241219	122500	16745547	414	414	414	414	0
417	20241219	122400	16745547	414	414	414	414	0
418	20241219	122300	16745547	414	414	414	414	0
419	20241219	122200	16745547	414	414	414	414	0
420	20241219	122100	16745547	414	414	414	414	60
421	20241219	122000	16720707	415	415	415	415	0
422	20241219	121900	16720707	415	415	415	415	0
423	20241219	121800	16720707	415	415	415	415	36
424	20241219	121700	16705767	415	415	415	415	0
425	20241219	121600	16705767	415	415	415	415	0
426	20241219	121500	16705767	415	415	415	415	0
427	20241219	121400	16705767	415	415	415	415	2
428	20241219	121300	16704937	416	416	416	416	0
429	20241219	121200	16704937	416	416	416	416	0
430	20241219	121100	16704937	416	416	416	416	0
431	20241219	121000	16704937	416	416	416	416	0
432	20241219	120900	16704937	416	414	416	414	26
433	20241219	120800	16694171	416	416	416	416	0
434	20241219	120700	16694171	416	416	416	416	0
435	20241219	120600	16694171	416	416	416	416	0
436	20241219	120500	16694171	416	416	416	416	0
437	20241219	120400	16694171	416	416	416	416	0
438	20241219	120300	16694171	416	416	416	416	0
439	20241219	120200	16694171	416	416	416	416	0
440	20241219	120100	16694171	416	416	416	416	0
441	20241219	120000	16694171	416	416	416	416	0
442	20241219	115900	16694171	416	416	416	416	0
443	20241219	115800	16694171	416	416	416	416	0
444	20241219	115700	16694171	416	416	416	416	0
445	20241219	115600	16694171	416	416	416	416	0
446	20241219	115500	16694171	416	416	416	416	0
447	20241219	115400	16694171	416	416	416	416	0
448	20241219	115300	16694171	416	416	416	416	0
449	20241219	115200	16694171	416	416	416	416	0
450	20241219	115100	16694171	416	416	416	416	0
451	20241219	115000	16694171	416	416	416	416	0
452	20241219	114900	16694171	416	416	416	416	0
453	20241219	114800	16694171	416	416	416	416	0
454	20241219	114700	16694171	416	416	416	416	0
455	20241219	114600	16694171	416	416	416	416	0
456	20241219	114500	16694171	416	416	416	416	0
457	20241219	114400	16694171	416	416	416	416	0
458	20241219	114300	16694171	416	416	416	416	0
459	20241219	114200	16694171	416	416	416	416	2
460	20241219	114100	16693339	413	413	413	413	0
461	20241219	114000	16693339	413	413	413	413	0
462	20241219	113900	16693339	413	413	413	413	0
463	20241219	113800	16693339	413	413	413	413	0
464	20241219	113700	16693339	413	413	413	413	0
465	20241219	113600	16693339	413	414	414	413	1495
466	20241219	113500	16075854	414	414	414	414	0
467	20241219	113400	16075854	414	414	414	414	0
468	20241219	113300	16075854	414	414	414	414	0
469	20241219	113200	16075854	414	414	414	414	0
470	20241219	113100	16075854	414	414	414	414	0
471	20241219	113000	16075854	414	414	414	414	0
472	20241219	112900	16075854	414	414	414	414	0
473	20241219	112800	16075854	414	414	414	414	0
474	20241219	112700	16075854	414	414	414	414	0
475	20241219	112600	16075854	414	414	414	414	0
476	20241219	112500	16075854	414	414	414	414	0
477	20241219	112400	16075854	414	414	414	414	0
478	20241219	112300	16075854	414	414	414	414	0
479	20241219	112200	16075854	414	415	415	414	2849
480	20241219	112100	14895286	416	416	416	416	0
481	20241219	112000	14895286	416	416	416	416	0
482	20241219	111900	14895286	416	416	416	416	0
483	20241219	111800	14895286	416	416	416	416	0
484	20241219	111700	14895286	416	416	416	416	0
485	20241219	111600	14895286	416	416	416	416	500
486	20241219	111500	14687286	417	417	417	417	0
487	20241219	111400	14687286	417	417	417	417	0
488	20241219	111300	14687286	417	417	417	417	0
489	20241219	111200	14687286	417	417	417	417	2
490	20241219	111100	14686452	416	416	416	416	0
491	20241219	111000	14686452	416	416	416	416	0
492	20241219	110900	14686452	416	416	416	416	180
493	20241219	110800	14611572	415	415	415	415	0
494	20241219	110700	14611572	415	415	415	415	0
495	20241219	110600	14611572	415	415	415	415	0
496	20241219	110500	14611572	415	415	415	415	0
497	20241219	110400	14611572	415	415	415	415	0
498	20241219	110300	14611572	415	415	415	415	0
499	20241219	110200	14611572	415	415	415	415	0
500	20241219	110100	14611572	415	415	415	415	0
501	20241219	110000	14611572	415	415	415	415	0
502	20241219	105900	14611572	415	415	415	415	0
503	20241219	105800	14611572	415	415	415	415	0
504	20241219	105700	14611572	415	415	415	415	0
505	20241219	105600	14611572	415	415	415	415	0
506	20241219	105500	14611572	415	415	415	415	0
507	20241219	105400	14611572	415	415	415	415	0
508	20241219	105300	14611572	415	415	415	415	0
509	20241219	105200	14611572	415	415	415	415	0
510	20241219	105100	14611572	415	415	415	415	0
511	20241219	105000	14611572	415	415	415	415	0
512	20241219	104900	14611572	415	415	415	415	0
513	20241219	104800	14611572	415	415	415	415	0
514	20241219	104700	14611572	415	415	415	415	4
515	20241219	104600	14609912	415	415	415	415	0
516	20241219	104500	14609912	415	415	415	415	2
517	20241219	104400	14609082	415	415	415	415	19
518	20241219	104300	14601197	415	415	415	415	4
519	20241219	104200	14599537	414	414	414	414	0
520	20241219	104100	14599537	414	414	414	414	0
521	20241219	104000	14599537	414	414	414	414	0
522	20241219	103900	14599537	414	415	415	414	199
523	20241219	103800	14517149	415	415	415	415	0
524	20241219	103700	14517149	415	415	415	415	0
525	20241219	103600	14517149	415	417	417	415	37
526	20241219	103500	14501722	416	415	416	415	19
527	20241219	103400	14493836	415	415	415	415	5
528	20241219	103300	14491761	415	415	415	415	15
529	20241219	103200	14485536	415	415	415	415	0
530	20241219	103100	14485536	415	415	415	415	0
531	20241219	103000	14485536	415	415	415	415	3
532	20241219	102900	14484291	414	414	414	414	36
533	20241219	102800	14469387	414	414	414	414	0
534	20241219	102700	14469387	414	414	414	414	0
535	20241219	102600	14469387	414	414	414	414	37
536	20241219	102500	14454069	414	414	414	414	18
537	20241219	102400	14446617	414	414	414	414	320
538	20241219	102300	14314137	414	415	415	414	30
539	20241219	102200	14301705	417	417	417	417	0
540	20241219	102100	14301705	417	414	417	414	13
541	20241219	102000	14296320	415	415	415	415	337
542	20241219	101900	14156465	415	415	415	415	2
543	20241219	101800	14155635	416	416	416	416	0
544	20241219	101700	14155635	416	416	416	416	0
545	20241219	101600	14155635	416	416	416	416	1000
546	20241219	101500	13739635	416	416	416	416	0
547	20241219	101400	13739635	416	416	416	416	0
548	20241219	101300	13739635	416	417	417	416	6
549	20241219	101200	13737134	417	417	417	417	0
550	20241219	101100	13737134	417	419	419	417	1433
551	20241219	101000	13137736	423	420	423	419	389
552	20241219	100900	12974737	420	421	421	420	9098
553	20241219	100800	9145326	423	423	423	423	48
554	20241219	100700	9125022	423	423	423	423	0
555	20241219	100600	9125022	423	423	423	423	10
556	20241219	100500	9120792	422	422	422	422	50
557	20241219	100400	9099692	423	423	423	423	5
558	20241219	100300	9097577	423	423	423	423	2
559	20241219	100200	9096731	423	423	423	423	2
560	20241219	100100	9095885	423	423	423	423	0
561	20241219	100000	9095885	423	423	423	423	16
562	20241219	095900	9089117	421	421	421	421	5000
563	20241219	095800	6984117	422	422	422	422	0
564	20241219	095700	6984117	422	422	422	422	1725
565	20241219	095600	6256167	426	426	426	426	0
566	20241219	095500	6256167	426	426	426	426	0
567	20241219	095400	6256167	426	426	426	426	0
568	20241219	095300	6256167	426	426	426	426	0
569	20241219	095200	6256167	426	426	426	426	0
570	20241219	095100	6256167	426	426	426	426	0
571	20241219	095000	6256167	426	426	426	426	0
572	20241219	094900	6256167	426	426	426	426	0
573	20241219	094800	6256167	426	426	426	426	0
574	20241219	094700	6256167	426	426	426	426	0
575	20241219	094600	6256167	426	426	426	426	2
576	20241219	094500	6255315	426	424	426	421	3025
577	20241219	094400	4980238	426	426	426	426	0
578	20241219	094300	4980238	426	426	426	425	37
579	20241219	094200	4964509	425	427	427	425	14
580	20241219	094100	4958554	427	427	427	427	112
581	20241219	094000	4910730	427	427	427	427	0
582	20241219	093900	4910730	427	427	427	427	0
583	20241219	093800	4910730	427	426	427	426	3034
584	20241219	093700	3618217	426	426	426	426	4
585	20241219	093600	3616513	425	425	425	425	11
586	20241219	093500	3611838	427	427	427	427	0
587	20241219	093400	3611838	427	426	427	426	611
588	20241219	093300	3350948	426	425	427	425	621
589	20241219	093200	3086320	425	425	425	425	0
590	20241219	093100	3086320	425	425	425	425	0
591	20241219	093000	3086320	425	425	425	425	0
592	20241219	092900	3086320	425	425	425	425	0
593	20241219	092800	3086320	425	425	425	425	0
594	20241219	092700	3086320	425	425	425	425	0
595	20241219	092600	3086320	425	425	425	425	1221
596	20241219	092500	2567395	427	427	427	427	0
597	20241219	092400	2567395	427	427	427	427	0
598	20241219	092300	2567395	427	427	427	427	10
599	20241219	092200	2563125	427	427	427	427	0
600	20241219	092100	2563125	427	424	427	424	1151
601	20241219	092000	2073958	425	424	425	424	202
602	20241219	091900	1988309	423	423	423	423	1
603	20241219	091800	1987886	422	422	422	422	364
604	20241219	091700	1834278	422	422	422	422	0
605	20241219	091600	1834278	422	422	422	422	0
606	20241219	091500	1834278	422	422	422	422	0
607	20241219	091400	1834278	422	422	422	422	236
608	20241219	091300	1734686	422	422	422	422	1
609	20241219	091200	1734264	422	422	422	422	0
610	20241219	091100	1734264	422	422	422	422	0
611	20241219	091000	1734264	422	421	422	421	491
612	20241219	090900	1527552	422	422	422	422	0
613	20241219	090800	1527552	422	422	422	422	0
614	20241219	090700	1527552	422	422	422	422	1
615	20241219	090600	1527130	421	421	423	421	304
616	20241219	090500	1399144	424	424	424	424	0
617	20241219	090400	1399144	424	424	424	424	0
618	20241219	090300	1399144	424	424	424	422	15
619	20241219	090200	1392806	426	426	426	426	12
620	20241219	090100	1387694	426	422	426	422	114
621	20241219	090000	1339186	426	422	426	422	2920