KissMeData/076080/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195400	24668507	974	974	974	974	4796
3	20241210	195300	24668507	974	974	974	974	0
4	20241210	195200	24668507	974	974	974	974	0
5	20241210	195100	24668507	974	974	974	974	0
6	20241210	195000	24668507	974	974	974	974	0
7	20241210	194900	24668507	974	974	974	974	0
8	20241210	194800	24668507	974	974	974	974	0
9	20241210	194700	24668507	974	974	974	974	0
10	20241210	194600	24668507	974	974	974	974	0
11	20241210	194500	24668507	974	974	974	974	0
12	20241210	194400	24668507	974	974	974	974	0
13	20241210	194300	24668507	974	974	974	974	0
14	20241210	194200	24668507	974	974	974	974	0
15	20241210	194100	24668507	974	974	974	974	0
16	20241210	194000	24668507	974	974	974	974	0
17	20241210	193900	24668507	974	974	974	974	0
18	20241210	193800	24668507	974	974	974	974	0
19	20241210	193700	24668507	974	974	974	974	0
20	20241210	193600	24668507	974	974	974	974	0
21	20241210	193500	24668507	974	974	974	974	0
22	20241210	193400	24668507	974	974	974	974	0
23	20241210	193300	24668507	974	974	974	974	0
24	20241210	193200	24668507	974	974	974	974	0
25	20241210	193100	24668507	974	974	974	974	0
26	20241210	193000	24668507	974	974	974	974	0
27	20241210	192900	24668507	974	974	974	974	0
28	20241210	192800	24668507	974	974	974	974	0
29	20241210	192700	24668507	974	974	974	974	0
30	20241210	192600	24668507	974	974	974	974	0
31	20241210	192500	24668507	974	974	974	974	0
32	20241210	192400	24668507	974	974	974	974	4796
33	20241210	192300	24668507	974	974	974	974	0
34	20241210	192200	24668507	974	974	974	974	0
35	20241210	192100	24668507	974	974	974	974	0
36	20241210	192000	24668507	974	974	974	974	0
37	20241210	191900	24668507	974	974	974	974	0
38	20241210	191800	24668507	974	974	974	974	0
39	20241210	191700	24668507	974	974	974	974	0
40	20241210	191600	24668507	974	974	974	974	0
41	20241210	191500	24668507	974	974	974	974	0
42	20241210	191400	24668507	974	974	974	974	0
43	20241210	191300	24668507	974	974	974	974	0
44	20241210	191200	24668507	974	974	974	974	0
45	20241210	191100	24668507	974	974	974	974	0
46	20241210	191000	24668507	974	974	974	974	0
47	20241210	190900	24668507	974	974	974	974	0
48	20241210	190800	24668507	974	974	974	974	0
49	20241210	190700	24668507	974	974	974	974	0
50	20241210	190600	24668507	974	974	974	974	0
51	20241210	190500	24668507	974	974	974	974	0
52	20241210	190400	24668507	974	974	974	974	0
53	20241210	190300	24668507	974	974	974	974	0
54	20241210	190200	24668507	974	974	974	974	0
55	20241210	190100	24668507	974	974	974	974	0
56	20241210	190000	24668507	974	974	974	974	0
57	20241210	185900	24668507	974	974	974	974	0
58	20241210	185800	24668507	974	974	974	974	0
59	20241210	185700	24668507	974	974	974	974	0
60	20241210	185600	24668507	974	974	974	974	0
61	20241210	185500	24668507	974	974	974	974	0
62	20241210	185400	24668507	974	974	974	974	4796
63	20241210	185300	24668507	974	974	974	974	0
64	20241210	185200	24668507	974	974	974	974	0
65	20241210	185100	24668507	974	974	974	974	0
66	20241210	185000	24668507	974	974	974	974	0
67	20241210	184900	24668507	974	974	974	974	0
68	20241210	184800	24668507	974	974	974	974	0
69	20241210	184700	24668507	974	974	974	974	0
70	20241210	184600	24668507	974	974	974	974	0
71	20241210	184500	24668507	974	974	974	974	0
72	20241210	184400	24668507	974	974	974	974	0
73	20241210	184300	24668507	974	974	974	974	0
74	20241210	184200	24668507	974	974	974	974	0
75	20241210	184100	24668507	974	974	974	974	0
76	20241210	184000	24668507	974	974	974	974	0
77	20241210	183900	24668507	974	974	974	974	0
78	20241210	183800	24668507	974	974	974	974	0
79	20241210	183700	24668507	974	974	974	974	0
80	20241210	183600	24668507	974	974	974	974	0
81	20241210	183500	24668507	974	974	974	974	0
82	20241210	183400	24668507	974	974	974	974	0
83	20241210	183300	24668507	974	974	974	974	0
84	20241210	183200	24668507	974	974	974	974	0
85	20241210	183100	24668507	974	974	974	974	0
86	20241210	183000	24668507	974	974	974	974	0
87	20241210	182900	24668507	974	974	974	974	0
88	20241210	182800	24668507	974	974	974	974	0
89	20241210	182700	24668507	974	974	974	974	0
90	20241210	182600	24668507	974	974	974	974	0
91	20241210	182500	24668507	974	974	974	974	0
92	20241210	182400	24668507	974	974	974	974	4796
93	20241210	182300	24668507	974	974	974	974	0
94	20241210	182200	24668507	974	974	974	974	0
95	20241210	182100	24668507	974	974	974	974	0
96	20241210	182000	24668507	974	974	974	974	0
97	20241210	181900	24668507	974	974	974	974	0
98	20241210	181800	24668507	974	974	974	974	0
99	20241210	181700	24668507	974	974	974	974	0
100	20241210	181600	24668507	974	974	974	974	0
101	20241210	181500	24668507	974	974	974	974	0
102	20241210	181400	24668507	974	974	974	974	0
103	20241210	181300	24668507	974	974	974	974	0
104	20241210	181200	24668507	974	974	974	974	0
105	20241210	181100	24668507	974	974	974	974	0
106	20241210	181000	24668507	974	974	974	974	0
107	20241210	180900	24668507	974	974	974	974	0
108	20241210	180800	24668507	974	974	974	974	0
109	20241210	180700	24668507	974	974	974	974	0
110	20241210	180600	24668507	974	974	974	974	0
111	20241210	180500	24668507	974	974	974	974	0
112	20241210	180400	24668507	974	974	974	974	0
113	20241210	180300	24668507	974	974	974	974	0
114	20241210	180200	24668507	974	974	974	974	0
115	20241210	180100	24668507	974	974	974	974	0
116	20241210	180000	24668507	974	974	974	974	0
117	20241210	175900	24668507	974	974	974	974	0
118	20241210	175800	24668507	974	974	974	974	0
119	20241210	175700	24668507	974	974	974	974	0
120	20241210	175600	24668507	974	974	974	974	0
121	20241210	175500	24668507	974	974	974	974	0
122	20241210	175400	24668507	974	974	974	974	4796
123	20241210	175300	24668507	974	974	974	974	0
124	20241210	175200	24668507	974	974	974	974	0
125	20241210	175100	24668507	974	974	974	974	0
126	20241210	175000	24668507	974	974	974	974	0
127	20241210	174900	24668507	974	974	974	974	0
128	20241210	174800	24668507	974	974	974	974	0
129	20241210	174700	24668507	974	974	974	974	0
130	20241210	174600	24668507	974	974	974	974	0
131	20241210	174500	24668507	974	974	974	974	0
132	20241210	174400	24668507	974	974	974	974	0
133	20241210	174300	24668507	974	974	974	974	0
134	20241210	174200	24668507	974	974	974	974	0
135	20241210	174100	24668507	974	974	974	974	0
136	20241210	174000	24668507	974	974	974	974	0
137	20241210	173900	24668507	974	974	974	974	0
138	20241210	173800	24668507	974	974	974	974	0
139	20241210	173700	24668507	974	974	974	974	0
140	20241210	173600	24668507	974	974	974	974	0
141	20241210	173500	24668507	974	974	974	974	0
142	20241210	173400	24668507	974	974	974	974	0
143	20241210	173300	24668507	974	974	974	974	0
144	20241210	173200	24668507	974	974	974	974	0
145	20241210	173100	24668507	974	974	974	974	0
146	20241210	173000	24668507	974	974	974	974	0
147	20241210	172900	24668507	974	974	974	974	0
148	20241210	172800	24668507	974	974	974	974	0
149	20241210	172700	24668507	974	974	974	974	0
150	20241210	172600	24668507	974	974	974	974	0
151	20241210	172500	24668507	974	974	974	974	0
152	20241210	172400	24668507	974	974	974	974	4796
153	20241210	172300	24668507	974	974	974	974	0
154	20241210	172200	24668507	974	974	974	974	0
155	20241210	172100	24668507	974	974	974	974	0
156	20241210	172000	24668507	974	974	974	974	0
157	20241210	171900	24668507	974	974	974	974	0
158	20241210	171800	24668507	974	974	974	974	0
159	20241210	171700	24668507	974	974	974	974	0
160	20241210	171600	24668507	974	974	974	974	0
161	20241210	171500	24668507	974	974	974	974	0
162	20241210	171400	24668507	974	974	974	974	0
163	20241210	171300	24668507	974	974	974	974	0
164	20241210	171200	24668507	974	974	974	974	0
165	20241210	171100	24668507	974	974	974	974	0
166	20241210	171000	24668507	974	974	974	974	0
167	20241210	170900	24668507	974	974	974	974	0
168	20241210	170800	24668507	974	974	974	974	0
169	20241210	170700	24668507	974	974	974	974	0
170	20241210	170600	24668507	974	974	974	974	0
171	20241210	170500	24668507	974	974	974	974	0
172	20241210	170400	24668507	974	974	974	974	0
173	20241210	170300	24668507	974	974	974	974	0
174	20241210	170200	24668507	974	974	974	974	0
175	20241210	170100	24668507	974	974	974	974	0
176	20241210	170000	24668507	974	974	974	974	0
177	20241210	165900	24668507	974	974	974	974	0
178	20241210	165800	24668507	974	974	974	974	0
179	20241210	165700	24668507	974	974	974	974	0
180	20241210	165600	24668507	974	974	974	974	0
181	20241210	165500	24668507	974	974	974	974	0
182	20241210	165400	24668507	974	974	974	974	4796
183	20241210	165300	24668507	974	974	974	974	0
184	20241210	165200	24668507	974	974	974	974	0
185	20241210	165100	24668507	974	974	974	974	0
186	20241210	165000	24668507	974	974	974	974	0
187	20241210	164900	24668507	974	974	974	974	0
188	20241210	164800	24668507	974	974	974	974	0
189	20241210	164700	24668507	974	974	974	974	0
190	20241210	164600	24668507	974	974	974	974	0
191	20241210	164500	24668507	974	974	974	974	0
192	20241210	164400	24668507	974	974	974	974	0
193	20241210	164300	24668507	974	974	974	974	0
194	20241210	164200	24668507	974	974	974	974	0
195	20241210	164100	24668507	974	974	974	974	0
196	20241210	164000	24668507	974	974	974	974	0
197	20241210	163900	24668507	974	974	974	974	0
198	20241210	163800	24668507	974	974	974	974	0
199	20241210	163700	24668507	974	974	974	974	0
200	20241210	163600	24668507	974	974	974	974	0
201	20241210	163500	24668507	974	974	974	974	0
202	20241210	163400	24668507	974	974	974	974	0
203	20241210	163300	24668507	974	974	974	974	0
204	20241210	163200	24668507	974	974	974	974	0
205	20241210	163100	24668507	974	974	974	974	0
206	20241210	163000	24668507	974	974	974	974	0
207	20241210	162900	24668507	974	974	974	974	0
208	20241210	162800	24668507	974	974	974	974	0
209	20241210	162700	24668507	974	974	974	974	0
210	20241210	162600	24668507	974	974	974	974	0
211	20241210	162500	24668507	974	974	974	974	0
212	20241210	162400	24668507	974	974	974	974	4796
213	20241210	162300	24668507	974	974	974	974	0
214	20241210	162200	24668507	974	974	974	974	0
215	20241210	162100	24668507	974	974	974	974	0
216	20241210	162000	24668507	974	974	974	974	0
217	20241210	161900	24668507	974	974	974	974	0
218	20241210	161800	24668507	974	974	974	974	0
219	20241210	161700	24668507	974	974	974	974	0
220	20241210	161600	24668507	974	974	974	974	0
221	20241210	161500	24668507	974	974	974	974	0
222	20241210	161400	24668507	974	974	974	974	0
223	20241210	161300	24668507	974	974	974	974	0
224	20241210	161200	24668507	974	974	974	974	0
225	20241210	161100	24668507	974	974	974	974	0
226	20241210	161000	24668507	974	974	974	974	0
227	20241210	160900	24668507	974	974	974	974	0
228	20241210	160800	24668507	974	974	974	974	0
229	20241210	160700	24668507	974	974	974	974	0
230	20241210	160600	24668507	974	974	974	974	0
231	20241210	160500	24668507	974	974	974	974	0
232	20241210	160400	24668507	974	974	974	974	0
233	20241210	160300	24668507	974	974	974	974	0
234	20241210	160200	24668507	974	974	974	974	0
235	20241210	160100	24668507	974	974	974	974	0
236	20241210	160000	24668507	974	974	974	974	0
237	20241210	155900	24668507	974	974	974	974	0
238	20241210	155800	24668507	974	974	974	974	0
239	20241210	155700	24668507	974	974	974	974	0
240	20241210	155600	24668507	974	974	974	974	0
241	20241210	155500	24668507	974	974	974	974	0
242	20241210	155400	24668507	974	974	974	974	4796
243	20241210	155300	24668507	974	974	974	974	0
244	20241210	155200	24668507	974	974	974	974	0
245	20241210	155100	24668507	974	974	974	974	0
246	20241210	155000	24668507	974	974	974	974	0
247	20241210	154900	24668507	974	974	974	974	0
248	20241210	154800	24668507	974	974	974	974	0
249	20241210	154700	24668507	974	974	974	974	0
250	20241210	154600	24668507	974	974	974	974	0
251	20241210	154500	24668507	974	974	974	974	0
252	20241210	154400	24668507	974	974	974	974	0
253	20241210	154300	24668507	974	974	974	974	0
254	20241210	154200	24668507	974	974	974	974	0
255	20241210	154100	24668507	974	974	974	974	0
256	20241210	154000	24668507	974	974	974	974	0
257	20241210	153900	24668507	974	974	974	974	0
258	20241210	153800	24668507	974	974	974	974	0
259	20241210	153700	24668507	974	974	974	974	0
260	20241210	153600	24668507	974	974	974	974	0
261	20241210	153500	24668507	974	974	974	974	0
262	20241210	153400	24668507	974	974	974	974	0
263	20241210	153300	24668507	974	974	974	974	0
264	20241210	153200	24668507	974	974	974	974	0
265	20241210	153100	24668507	974	974	974	974	0
266	20241210	153000	24668507	974	974	974	974	4796
267	20241210	152900	19997203	974	974	974	974	0
268	20241210	152800	19997203	974	974	974	974	0
269	20241210	152700	19997203	974	974	974	974	0
270	20241210	152600	19997203	974	974	974	974	0
271	20241210	152500	19997203	974	974	974	974	0
272	20241210	152400	19997203	974	974	974	974	0
273	20241210	152300	19997203	974	974	974	974	0
274	20241210	152200	19997203	974	974	974	974	0
275	20241210	152100	19997203	974	974	974	974	0
276	20241210	152000	19997203	974	974	974	974	0
277	20241210	151900	19997203	974	974	974	974	20
278	20241210	151800	19977723	974	973	974	973	38
279	20241210	151700	19940748	974	974	974	974	0
280	20241210	151600	19940748	974	974	974	974	1
281	20241210	151500	19939774	973	973	973	973	0
282	20241210	151400	19939774	973	973	973	973	0
283	20241210	151300	19939774	973	973	973	973	691
284	20241210	151200	19267431	973	973	973	973	0
285	20241210	151100	19267431	973	973	973	973	0
286	20241210	151000	19267431	973	973	973	973	0
287	20241210	150900	19267431	973	973	973	973	0
288	20241210	150800	19267431	973	973	973	973	0
289	20241210	150700	19267431	973	973	973	973	1
290	20241210	150600	19266458	972	972	972	972	891
291	20241210	150500	18400406	972	972	972	972	549
292	20241210	150400	17866778	972	971	972	971	2
293	20241210	150300	17864835	971	971	971	971	293
294	20241210	150200	17580332	971	971	971	971	0
295	20241210	150100	17580332	971	971	971	971	12
296	20241210	150000	17568680	971	971	971	971	12
297	20241210	145900	17557028	967	967	967	967	1
298	20241210	145800	17556061	971	971	971	971	0
299	20241210	145700	17556061	971	971	971	971	0
300	20241210	145600	17556061	971	971	971	971	0
301	20241210	145500	17556061	971	971	971	971	0
302	20241210	145400	17556061	971	971	971	971	1
303	20241210	145300	17555090	971	971	971	971	307
304	20241210	145200	17256993	970	970	970	970	0
305	20241210	145100	17256993	970	970	970	970	0
306	20241210	145000	17256993	970	970	970	970	0
307	20241210	144900	17256993	970	970	970	970	0
308	20241210	144800	17256993	970	970	970	970	257
309	20241210	144700	17007703	970	970	970	970	105
310	20241210	144600	16905853	970	970	970	970	0
311	20241210	144500	16905853	970	970	970	970	0
312	20241210	144400	16905853	970	970	970	970	0
313	20241210	144300	16905853	970	970	970	970	110
314	20241210	144200	16799153	970	970	970	970	0
315	20241210	144100	16799153	970	970	970	970	0
316	20241210	144000	16799153	970	970	970	970	0
317	20241210	143900	16799153	970	970	970	970	0
318	20241210	143800	16799153	970	970	970	970	0
319	20241210	143700	16799153	970	970	970	970	0
320	20241210	143600	16799153	970	970	970	970	9
321	20241210	143500	16790423	970	970	970	970	0
322	20241210	143400	16790423	970	970	970	970	0
323	20241210	143300	16790423	970	970	970	970	0
324	20241210	143200	16790423	970	970	970	970	100
325	20241210	143100	16693423	971	971	971	971	0
326	20241210	143000	16693423	971	971	971	971	0
327	20241210	142900	16693423	971	971	971	971	0
328	20241210	142800	16693423	971	971	971	971	0
329	20241210	142700	16693423	971	963	971	963	201
330	20241210	142600	16499852	963	964	964	963	698
331	20241210	142500	15827530	964	964	964	964	0
332	20241210	142400	15827530	964	964	964	964	175
333	20241210	142300	15658830	964	960	964	960	2360
334	20241210	142200	13391392	962	962	962	962	0
335	20241210	142100	13391392	962	962	962	962	0
336	20241210	142000	13391392	962	962	962	962	0
337	20241210	141900	13391392	962	962	962	962	0
338	20241210	141800	13391392	962	962	962	962	0
339	20241210	141700	13391392	962	962	962	962	0
340	20241210	141600	13391392	962	962	962	962	24
341	20241210	141500	13368304	961	961	961	961	12
342	20241210	141400	13356772	964	964	964	964	15
343	20241210	141300	13342312	965	965	965	965	0
344	20241210	141200	13342312	965	965	965	965	0
345	20241210	141100	13342312	965	965	965	965	0
346	20241210	141000	13342312	965	965	965	965	0
347	20241210	140900	13342312	965	965	965	965	0
348	20241210	140800	13342312	965	965	965	965	0
349	20241210	140700	13342312	965	965	965	965	102
350	20241210	140600	13243882	966	966	966	966	52
351	20241210	140500	13193650	968	968	968	968	0
352	20241210	140400	13193650	968	968	968	968	1
353	20241210	140300	13192682	967	967	967	967	0
354	20241210	140200	13192682	967	967	967	967	0
355	20241210	140100	13192682	967	967	967	967	0
356	20241210	140000	13192682	967	967	967	967	0
357	20241210	135900	13192682	967	967	967	967	0
358	20241210	135800	13192682	967	968	968	967	102
359	20241210	135700	13094047	969	969	969	969	101
360	20241210	135600	12996178	969	969	969	969	107
361	20241210	135500	12892495	971	971	971	971	0
362	20241210	135400	12892495	971	971	971	971	0
363	20241210	135300	12892495	971	971	971	971	9
364	20241210	135200	12883756	973	973	973	973	0
365	20241210	135100	12883756	973	973	973	973	0
366	20241210	135000	12883756	973	973	973	973	0
367	20241210	134900	12883756	973	973	973	973	0
368	20241210	134800	12883756	973	973	973	973	0
369	20241210	134700	12883756	973	973	973	973	0
370	20241210	134600	12883756	973	973	973	973	0
371	20241210	134500	12883756	973	973	973	973	0
372	20241210	134400	12883756	973	973	973	973	0
373	20241210	134300	12883756	973	973	973	973	8
374	20241210	134200	12875972	973	973	973	973	0
375	20241210	134100	12875972	973	973	973	973	0
376	20241210	134000	12875972	973	973	973	973	0
377	20241210	133900	12875972	973	973	973	973	0
378	20241210	133800	12875972	973	973	973	973	1
379	20241210	133700	12874999	972	972	972	972	2
380	20241210	133600	12873055	973	973	973	973	5
381	20241210	133500	12868190	973	973	973	973	0
382	20241210	133400	12868190	973	973	973	973	0
383	20241210	133300	12868190	973	973	973	973	0
384	20241210	133200	12868190	973	973	973	973	0
385	20241210	133100	12868190	973	973	973	973	0
386	20241210	133000	12868190	973	973	973	973	0
387	20241210	132900	12868190	973	973	973	973	0
388	20241210	132800	12868190	973	973	973	973	0
389	20241210	132700	12868190	973	973	973	973	0
390	20241210	132600	12868190	973	973	973	973	0
391	20241210	132500	12868190	973	973	973	973	0
392	20241210	132400	12868190	973	973	973	973	0
393	20241210	132300	12868190	973	973	973	973	0
394	20241210	132200	12868190	973	973	973	973	0
395	20241210	132100	12868190	973	973	973	973	0
396	20241210	132000	12868190	973	973	973	973	0
397	20241210	131900	12868190	973	973	973	973	0
398	20241210	131800	12868190	973	973	973	973	0
399	20241210	131700	12868190	973	971	973	971	40
400	20241210	131600	12829346	971	971	971	971	0
401	20241210	131500	12829346	971	971	971	971	0
402	20241210	131400	12829346	971	971	971	971	70
403	20241210	131300	12761376	971	973	973	971	15
404	20241210	131200	12746801	973	973	973	973	65
405	20241210	131100	12683556	973	973	973	973	0
406	20241210	131000	12683556	973	973	973	973	20
407	20241210	130900	12664096	973	973	973	973	0
408	20241210	130800	12664096	973	973	973	973	0
409	20241210	130700	12664096	973	973	973	973	0
410	20241210	130600	12664096	973	973	973	973	7
411	20241210	130500	12657285	973	973	973	973	22
412	20241210	130400	12635879	971	971	971	971	0
413	20241210	130300	12635879	971	971	971	971	167
414	20241210	130200	12473722	971	971	971	971	340
415	20241210	130100	12143582	971	971	971	971	0
416	20241210	130000	12143582	971	971	971	971	0
417	20241210	125900	12143582	971	971	971	971	0
418	20241210	125800	12143582	971	971	971	971	10
419	20241210	125700	12133872	971	971	971	971	0
420	20241210	125600	12133872	971	971	971	971	238
421	20241210	125500	11902774	971	971	971	971	0
422	20241210	125400	11902774	971	971	971	971	347
423	20241210	125300	11565837	971	971	971	971	1
424	20241210	125200	11564866	970	970	970	970	100
425	20241210	125100	11467866	970	970	970	970	0
426	20241210	125000	11467866	970	970	970	970	0
427	20241210	124900	11467866	970	970	971	970	20
428	20241210	124800	11448450	971	971	971	971	0
429	20241210	124700	11448450	971	971	971	971	0
430	20241210	124600	11448450	971	971	971	971	0
431	20241210	124500	11448450	971	971	971	971	0
432	20241210	124400	11448450	971	971	971	971	0
433	20241210	124300	11448450	971	971	971	971	0
434	20241210	124200	11448450	971	971	971	971	10
435	20241210	124100	11438740	971	971	971	971	10
436	20241210	124000	11429030	971	971	971	971	10
437	20241210	123900	11419320	971	971	971	971	0
438	20241210	123800	11419320	971	971	971	971	0
439	20241210	123700	11419320	971	971	971	971	0
440	20241210	123600	11419320	971	971	971	971	0
441	20241210	123500	11419320	971	971	971	971	0
442	20241210	123400	11419320	971	971	971	971	0
443	20241210	123300	11419320	971	971	971	971	0
444	20241210	123200	11419320	971	971	971	971	0
445	20241210	123100	11419320	971	971	971	971	0
446	20241210	123000	11419320	971	971	971	971	0
447	20241210	122900	11419320	971	971	971	971	0
448	20241210	122800	11419320	971	971	971	971	0
449	20241210	122700	11419320	971	971	971	971	0
450	20241210	122600	11419320	971	971	971	971	0
451	20241210	122500	11419320	971	971	971	971	0
452	20241210	122400	11419320	971	971	971	971	0
453	20241210	122300	11419320	971	971	971	971	0
454	20241210	122200	11419320	971	971	971	971	0
455	20241210	122100	11419320	971	971	971	971	0
456	20241210	122000	11419320	971	971	971	971	0
457	20241210	121900	11419320	971	971	971	971	0
458	20241210	121800	11419320	971	971	971	971	0
459	20241210	121700	11419320	971	971	971	971	0
460	20241210	121600	11419320	971	971	971	971	0
461	20241210	121500	11419320	971	971	971	971	22
462	20241210	121400	11397958	971	971	971	971	200
463	20241210	121300	11203758	971	971	971	971	0
464	20241210	121200	11203758	971	971	971	971	0
465	20241210	121100	11203758	971	971	971	971	1
466	20241210	121000	11202787	971	971	971	971	0
467	20241210	120900	11202787	971	971	971	971	0
468	20241210	120800	11202787	971	971	971	971	0
469	20241210	120700	11202787	971	971	971	971	0
470	20241210	120600	11202787	971	971	971	971	0
471	20241210	120500	11202787	971	971	971	971	0
472	20241210	120400	11202787	971	971	971	971	0
473	20241210	120300	11202787	971	971	971	971	0
474	20241210	120200	11202787	971	971	971	971	0
475	20241210	120100	11202787	971	971	971	971	0
476	20241210	120000	11202787	971	971	971	971	0
477	20241210	115900	11202787	971	971	971	971	5
478	20241210	115800	11197932	970	970	970	970	100
479	20241210	115700	11100932	971	971	971	971	0
480	20241210	115600	11100932	971	971	971	971	0
481	20241210	115500	11100932	971	971	971	971	250
482	20241210	115400	10858182	971	971	971	971	525
483	20241210	115300	10348407	971	971	971	971	0
484	20241210	115200	10348407	971	971	971	971	0
485	20241210	115100	10348407	971	971	971	971	0
486	20241210	115000	10348407	971	971	971	971	0
487	20241210	114900	10348407	971	971	971	971	12
488	20241210	114800	10336755	971	971	971	971	0
489	20241210	114700	10336755	971	971	971	971	0
490	20241210	114600	10336755	971	971	971	971	10
491	20241210	114500	10327045	971	971	971	971	0
492	20241210	114400	10327045	971	971	971	971	0
493	20241210	114300	10327045	971	971	971	971	0
494	20241210	114200	10327045	971	971	971	971	0
495	20241210	114100	10327045	971	971	971	971	0
496	20241210	114000	10327045	971	971	971	971	0
497	20241210	113900	10327045	971	971	971	971	0
498	20241210	113800	10327045	971	971	971	971	0
499	20241210	113700	10327045	971	971	971	971	0
500	20241210	113600	10327045	971	971	971	971	0
501	20241210	113500	10327045	971	971	971	971	0
502	20241210	113400	10327045	971	971	971	971	0
503	20241210	113300	10327045	971	971	971	971	400
504	20241210	113200	9938645	971	971	971	971	0
505	20241210	113100	9938645	971	971	971	971	1
506	20241210	113000	9937674	971	971	971	971	0
507	20241210	112900	9937674	971	971	971	971	0
508	20241210	112800	9937674	971	971	971	971	0
509	20241210	112700	9937674	971	971	971	971	0
510	20241210	112600	9937674	971	971	971	971	0
511	20241210	112500	9937674	971	971	971	971	0
512	20241210	112400	9937674	971	971	971	971	0
513	20241210	112300	9937674	971	971	971	971	0
514	20241210	112200	9937674	971	971	971	971	0
515	20241210	112100	9937674	971	971	971	971	0
516	20241210	112000	9937674	971	958	971	957	101
517	20241210	111900	9840983	974	974	974	974	0
518	20241210	111800	9840983	974	974	974	974	0
519	20241210	111700	9840983	974	974	974	974	0
520	20241210	111600	9840983	974	974	974	974	0
521	20241210	111500	9840983	974	974	974	974	0
522	20241210	111400	9840983	974	974	974	974	0
523	20241210	111300	9840983	974	974	974	974	1
524	20241210	111200	9840009	974	974	974	974	0
525	20241210	111100	9840009	974	974	974	974	0
526	20241210	111000	9840009	974	974	974	974	1
527	20241210	110900	9839035	953	973	973	953	500
528	20241210	110800	9361929	973	975	975	973	34
529	20241210	110700	9328787	975	975	975	975	0
530	20241210	110600	9328787	975	975	975	975	1
531	20241210	110500	9327812	973	973	973	973	0
532	20241210	110400	9327812	973	973	973	973	0
533	20241210	110300	9327812	973	973	973	973	27
534	20241210	110200	9301541	973	973	973	973	0
535	20241210	110100	9301541	973	974	974	973	21
536	20241210	110000	9281088	974	974	974	974	0
537	20241210	105900	9281088	974	974	974	974	0
538	20241210	105800	9281088	974	974	974	974	0
539	20241210	105700	9281088	974	974	974	974	0
540	20241210	105600	9281088	974	974	974	974	1
541	20241210	105500	9280114	975	975	975	975	0
542	20241210	105400	9280114	975	975	975	975	0
543	20241210	105300	9280114	975	975	975	975	0
544	20241210	105200	9280114	975	975	975	975	0
545	20241210	105100	9280114	975	975	975	975	0
546	20241210	105000	9280114	975	975	975	975	0
547	20241210	104900	9280114	975	975	975	975	0
548	20241210	104800	9280114	975	975	975	975	0
549	20241210	104700	9280114	975	975	975	975	0
550	20241210	104600	9280114	975	975	975	975	0
551	20241210	104500	9280114	975	975	975	975	4
552	20241210	104400	9276214	975	975	975	975	0
553	20241210	104300	9276214	975	975	975	975	140
554	20241210	104200	9139714	975	975	975	975	0
555	20241210	104100	9139714	975	975	975	975	0
556	20241210	104000	9139714	975	970	975	970	134
557	20241210	103900	9009204	970	970	970	970	0
558	20241210	103800	9009204	970	970	970	970	0
559	20241210	103700	9009204	970	970	970	970	0
560	20241210	103600	9009204	970	970	970	970	540
561	20241210	103500	8485404	950	950	950	950	0
562	20241210	103400	8485404	950	950	950	950	0
563	20241210	103300	8485404	950	950	950	950	0
564	20241210	103200	8485404	950	960	960	950	300
565	20241210	103100	8199360	971	971	971	971	0
566	20241210	103000	8199360	971	971	971	971	0
567	20241210	102900	8199360	971	971	971	971	5
568	20241210	102800	8194505	971	971	971	971	0
569	20241210	102700	8194505	971	971	971	971	35
570	20241210	102600	8160520	971	971	971	971	0
571	20241210	102500	8160520	971	971	971	971	0
572	20241210	102400	8160520	971	971	971	971	0
573	20241210	102300	8160520	971	971	971	971	0
574	20241210	102200	8160520	971	971	971	971	0
575	20241210	102100	8160520	971	971	971	971	0
576	20241210	102000	8160520	971	971	971	971	0
577	20241210	101900	8160520	971	971	971	971	0
578	20241210	101800	8160520	971	971	971	971	1
579	20241210	101700	8159549	961	961	961	961	0
580	20241210	101600	8159549	961	961	961	961	0
581	20241210	101500	8159549	961	969	969	961	276
582	20241210	101400	7894281	971	971	971	971	0
583	20241210	101300	7894281	971	971	971	971	0
584	20241210	101200	7894281	971	971	971	971	0
585	20241210	101100	7894281	971	971	971	971	4
586	20241210	101000	7890397	971	971	971	971	0
587	20241210	100900	7890397	971	971	971	971	1
588	20241210	100800	7889426	971	971	971	971	0
589	20241210	100700	7889426	971	971	971	971	0
590	20241210	100600	7889426	971	971	971	971	5
591	20241210	100500	7884571	971	971	971	971	5
592	20241210	100400	7879716	971	971	971	971	2
593	20241210	100300	7877774	971	971	971	971	0
594	20241210	100200	7877774	971	972	972	971	4
595	20241210	100100	7873887	972	972	972	972	8
596	20241210	100000	7866111	973	973	973	973	0
597	20241210	095900	7866111	973	965	973	965	4
598	20241210	095800	7862243	969	970	970	969	15
599	20241210	095700	7847698	974	974	974	974	25
600	20241210	095600	7823348	974	974	974	974	4
601	20241210	095500	7819452	974	974	974	974	51
602	20241210	095400	7769778	974	974	974	974	200
603	20241210	095300	7574978	974	974	974	974	0
604	20241210	095200	7574978	974	974	974	974	0
605	20241210	095100	7574978	974	974	974	974	0
606	20241210	095000	7574978	974	974	974	974	0
607	20241210	094900	7574978	974	974	974	974	0
608	20241210	094800	7574978	974	974	974	974	0
609	20241210	094700	7574978	974	974	974	974	0
610	20241210	094600	7574978	974	974	974	974	0
611	20241210	094500	7574978	974	974	974	974	0
612	20241210	094400	7574978	974	974	974	974	74
613	20241210	094300	7502902	974	972	974	972	1504
614	20241210	094200	6039617	973	961	974	961	1263
615	20241210	094100	4825777	962	962	962	962	137
616	20241210	094000	4693983	962	966	966	962	10
617	20241210	093900	4684352	967	967	967	967	0
618	20241210	093800	4684352	967	967	967	967	0
619	20241210	093700	4684352	967	967	967	967	0
620	20241210	093600	4684352	967	973	973	967	10
621	20241210	093500	4674647	974	974	974	974	10
622	20241210	093400	4664907	974	974	974	974	7
623	20241210	093300	4658089	974	975	975	974	123
624	20241210	093200	4538203	974	974	974	974	6
625	20241210	093100	4532359	974	974	975	973	98
626	20241210	093000	4436906	974	974	974	972	31
627	20241210	092900	4406728	974	974	974	974	0
628	20241210	092800	4406728	974	974	974	974	2
629	20241210	092700	4404780	975	975	975	975	0
630	20241210	092600	4404780	975	975	975	975	10
631	20241210	092500	4395030	975	975	975	975	0
632	20241210	092400	4395030	975	975	975	975	4
633	20241210	092300	4391130	975	975	975	975	16
634	20241210	092200	4375530	975	975	975	975	2
635	20241210	092100	4373580	975	975	975	975	1
636	20241210	092000	4372605	967	974	974	967	10
637	20241210	091900	4362907	975	975	975	975	12
638	20241210	091800	4351207	975	976	976	971	526
639	20241210	091700	3837882	976	961	976	961	102
640	20241210	091600	3739830	965	965	965	965	206
641	20241210	091500	3541040	976	976	976	976	1
642	20241210	091400	3540064	976	970	976	970	251
643	20241210	091300	3296174	973	973	973	973	41
644	20241210	091200	3256281	973	964	973	964	41
645	20241210	091100	3216724	960	954	960	954	630
646	20241210	091000	2613335	950	950	950	950	4
647	20241210	090900	2609535	950	950	950	950	309
648	20241210	090800	2315985	950	950	950	950	2
649	20241210	090700	2314085	945	945	945	945	314
650	20241210	090600	2017355	945	940	945	940	75
651	20241210	090500	1946850	940	940	940	940	0
652	20241210	090400	1946850	940	940	940	940	0
653	20241210	090300	1946850	940	940	940	940	0
654	20241210	090200	1946850	940	935	940	935	37
655	20241210	090100	1912075	935	935	935	935	0
656	20241210	090000	1912075	935	935	935	935	2045