KissMeData/079970/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195500	17412433	989	989	989	989	930
3	20241220	195400	17412433	989	989	989	989	0
4	20241220	195300	17412433	989	989	989	989	0
5	20241220	195200	17412433	989	989	989	989	0
6	20241220	195100	17412433	989	989	989	989	0
7	20241220	195000	17412433	989	989	989	989	0
8	20241220	194900	17412433	989	989	989	989	0
9	20241220	194800	17412433	989	989	989	989	0
10	20241220	194700	17412433	989	989	989	989	0
11	20241220	194600	17412433	989	989	989	989	0
12	20241220	194500	17412433	989	989	989	989	0
13	20241220	194400	17412433	989	989	989	989	0
14	20241220	194300	17412433	989	989	989	989	0
15	20241220	194200	17412433	989	989	989	989	0
16	20241220	194100	17412433	989	989	989	989	0
17	20241220	194000	17412433	989	989	989	989	0
18	20241220	193900	17412433	989	989	989	989	0
19	20241220	193800	17412433	989	989	989	989	0
20	20241220	193700	17412433	989	989	989	989	0
21	20241220	193600	17412433	989	989	989	989	0
22	20241220	193500	17412433	989	989	989	989	0
23	20241220	193400	17412433	989	989	989	989	0
24	20241220	193300	17412433	989	989	989	989	0
25	20241220	193200	17412433	989	989	989	989	0
26	20241220	193100	17412433	989	989	989	989	0
27	20241220	193000	17412433	989	989	989	989	0
28	20241220	192900	17412433	989	989	989	989	0
29	20241220	192800	17412433	989	989	989	989	0
30	20241220	192700	17412433	989	989	989	989	0
31	20241220	192600	17412433	989	989	989	989	0
32	20241220	192500	17412433	989	989	989	989	930
33	20241220	192400	17412433	989	989	989	989	0
34	20241220	192300	17412433	989	989	989	989	0
35	20241220	192200	17412433	989	989	989	989	0
36	20241220	192100	17412433	989	989	989	989	0
37	20241220	192000	17412433	989	989	989	989	0
38	20241220	191900	17412433	989	989	989	989	0
39	20241220	191800	17412433	989	989	989	989	0
40	20241220	191700	17412433	989	989	989	989	0
41	20241220	191600	17412433	989	989	989	989	0
42	20241220	191500	17412433	989	989	989	989	0
43	20241220	191400	17412433	989	989	989	989	0
44	20241220	191300	17412433	989	989	989	989	0
45	20241220	191200	17412433	989	989	989	989	0
46	20241220	191100	17412433	989	989	989	989	0
47	20241220	191000	17412433	989	989	989	989	0
48	20241220	190900	17412433	989	989	989	989	0
49	20241220	190800	17412433	989	989	989	989	0
50	20241220	190700	17412433	989	989	989	989	0
51	20241220	190600	17412433	989	989	989	989	0
52	20241220	190500	17412433	989	989	989	989	0
53	20241220	190400	17412433	989	989	989	989	0
54	20241220	190300	17412433	989	989	989	989	0
55	20241220	190200	17412433	989	989	989	989	0
56	20241220	190100	17412433	989	989	989	989	0
57	20241220	190000	17412433	989	989	989	989	0
58	20241220	185900	17412433	989	989	989	989	0
59	20241220	185800	17412433	989	989	989	989	0
60	20241220	185700	17412433	989	989	989	989	0
61	20241220	185600	17412433	989	989	989	989	0
62	20241220	185500	17412433	989	989	989	989	930
63	20241220	185400	17412433	989	989	989	989	0
64	20241220	185300	17412433	989	989	989	989	0
65	20241220	185200	17412433	989	989	989	989	0
66	20241220	185100	17412433	989	989	989	989	0
67	20241220	185000	17412433	989	989	989	989	0
68	20241220	184900	17412433	989	989	989	989	0
69	20241220	184800	17412433	989	989	989	989	0
70	20241220	184700	17412433	989	989	989	989	0
71	20241220	184600	17412433	989	989	989	989	0
72	20241220	184500	17412433	989	989	989	989	0
73	20241220	184400	17412433	989	989	989	989	0
74	20241220	184300	17412433	989	989	989	989	0
75	20241220	184200	17412433	989	989	989	989	0
76	20241220	184100	17412433	989	989	989	989	0
77	20241220	184000	17412433	989	989	989	989	0
78	20241220	183900	17412433	989	989	989	989	0
79	20241220	183800	17412433	989	989	989	989	0
80	20241220	183700	17412433	989	989	989	989	0
81	20241220	183600	17412433	989	989	989	989	0
82	20241220	183500	17412433	989	989	989	989	0
83	20241220	183400	17412433	989	989	989	989	0
84	20241220	183300	17412433	989	989	989	989	0
85	20241220	183200	17412433	989	989	989	989	0
86	20241220	183100	17412433	989	989	989	989	0
87	20241220	183000	17412433	989	989	989	989	0
88	20241220	182900	17412433	989	989	989	989	0
89	20241220	182800	17412433	989	989	989	989	0
90	20241220	182700	17412433	989	989	989	989	0
91	20241220	182600	17412433	989	989	989	989	0
92	20241220	182500	17412433	989	989	989	989	930
93	20241220	182400	17412433	989	989	989	989	0
94	20241220	182300	17412433	989	989	989	989	0
95	20241220	182200	17412433	989	989	989	989	0
96	20241220	182100	17412433	989	989	989	989	0
97	20241220	182000	17412433	989	989	989	989	0
98	20241220	181900	17412433	989	989	989	989	0
99	20241220	181800	17412433	989	989	989	989	0
100	20241220	181700	17412433	989	989	989	989	0
101	20241220	181600	17412433	989	989	989	989	0
102	20241220	181500	17412433	989	989	989	989	0
103	20241220	181400	17412433	989	989	989	989	0
104	20241220	181300	17412433	989	989	989	989	0
105	20241220	181200	17412433	989	989	989	989	0
106	20241220	181100	17412433	989	989	989	989	0
107	20241220	181000	17412433	989	989	989	989	0
108	20241220	180900	17412433	989	989	989	989	0
109	20241220	180800	17412433	989	989	989	989	0
110	20241220	180700	17412433	989	989	989	989	0
111	20241220	180600	17412433	989	989	989	989	0
112	20241220	180500	17412433	989	989	989	989	0
113	20241220	180400	17412433	989	989	989	989	0
114	20241220	180300	17412433	989	989	989	989	0
115	20241220	180200	17412433	989	989	989	989	0
116	20241220	180100	17412433	989	989	989	989	0
117	20241220	180000	17412433	989	989	989	989	0
118	20241220	175900	17412433	989	989	989	989	0
119	20241220	175800	17412433	989	989	989	989	0
120	20241220	175700	17412433	989	989	989	989	0
121	20241220	175600	17412433	989	989	989	989	0
122	20241220	175500	17412433	989	989	989	989	930
123	20241220	175400	17412433	989	989	989	989	0
124	20241220	175300	17412433	989	989	989	989	0
125	20241220	175200	17412433	989	989	989	989	0
126	20241220	175100	17412433	989	989	989	989	0
127	20241220	175000	17412433	989	989	989	989	0
128	20241220	174900	17412433	989	989	989	989	0
129	20241220	174800	17412433	989	989	989	989	0
130	20241220	174700	17412433	989	989	989	989	0
131	20241220	174600	17412433	989	989	989	989	0
132	20241220	174500	17412433	989	989	989	989	0
133	20241220	174400	17412433	989	989	989	989	0
134	20241220	174300	17412433	989	989	989	989	0
135	20241220	174200	17412433	989	989	989	989	0
136	20241220	174100	17412433	989	989	989	989	0
137	20241220	174000	17412433	989	989	989	989	0
138	20241220	173900	17412433	989	989	989	989	0
139	20241220	173800	17412433	989	989	989	989	0
140	20241220	173700	17412433	989	989	989	989	0
141	20241220	173600	17412433	989	989	989	989	0
142	20241220	173500	17412433	989	989	989	989	0
143	20241220	173400	17412433	989	989	989	989	0
144	20241220	173300	17412433	989	989	989	989	0
145	20241220	173200	17412433	989	989	989	989	0
146	20241220	173100	17412433	989	989	989	989	0
147	20241220	173000	17412433	989	989	989	989	0
148	20241220	172900	17412433	989	989	989	989	0
149	20241220	172800	17412433	989	989	989	989	0
150	20241220	172700	17412433	989	989	989	989	0
151	20241220	172600	17412433	989	989	989	989	0
152	20241220	172500	17412433	989	989	989	989	930
153	20241220	172400	17412433	989	989	989	989	0
154	20241220	172300	17412433	989	989	989	989	0
155	20241220	172200	17412433	989	989	989	989	0
156	20241220	172100	17412433	989	989	989	989	0
157	20241220	172000	17412433	989	989	989	989	0
158	20241220	171900	17412433	989	989	989	989	0
159	20241220	171800	17412433	989	989	989	989	0
160	20241220	171700	17412433	989	989	989	989	0
161	20241220	171600	17412433	989	989	989	989	0
162	20241220	171500	17412433	989	989	989	989	0
163	20241220	171400	17412433	989	989	989	989	0
164	20241220	171300	17412433	989	989	989	989	0
165	20241220	171200	17412433	989	989	989	989	0
166	20241220	171100	17412433	989	989	989	989	0
167	20241220	171000	17412433	989	989	989	989	0
168	20241220	170900	17412433	989	989	989	989	0
169	20241220	170800	17412433	989	989	989	989	0
170	20241220	170700	17412433	989	989	989	989	0
171	20241220	170600	17412433	989	989	989	989	0
172	20241220	170500	17412433	989	989	989	989	0
173	20241220	170400	17412433	989	989	989	989	0
174	20241220	170300	17412433	989	989	989	989	0
175	20241220	170200	17412433	989	989	989	989	0
176	20241220	170100	17412433	989	989	989	989	0
177	20241220	170000	17412433	989	989	989	989	0
178	20241220	165900	17412433	989	989	989	989	0
179	20241220	165800	17412433	989	989	989	989	0
180	20241220	165700	17412433	989	989	989	989	0
181	20241220	165600	17412433	989	989	989	989	0
182	20241220	165500	17412433	989	989	989	989	930
183	20241220	165400	17412433	989	989	989	989	0
184	20241220	165300	17412433	989	989	989	989	0
185	20241220	165200	17412433	989	989	989	989	0
186	20241220	165100	17412433	989	989	989	989	0
187	20241220	165000	17412433	989	989	989	989	0
188	20241220	164900	17412433	989	989	989	989	0
189	20241220	164800	17412433	989	989	989	989	0
190	20241220	164700	17412433	989	989	989	989	0
191	20241220	164600	17412433	989	989	989	989	0
192	20241220	164500	17412433	989	989	989	989	0
193	20241220	164400	17412433	989	989	989	989	0
194	20241220	164300	17412433	989	989	989	989	0
195	20241220	164200	17412433	989	989	989	989	0
196	20241220	164100	17412433	989	989	989	989	0
197	20241220	164000	17412433	989	989	989	989	0
198	20241220	163900	17412433	989	989	989	989	0
199	20241220	163800	17412433	989	989	989	989	0
200	20241220	163700	17412433	989	989	989	989	0
201	20241220	163600	17412433	989	989	989	989	0
202	20241220	163500	17412433	989	989	989	989	0
203	20241220	163400	17412433	989	989	989	989	0
204	20241220	163300	17412433	989	989	989	989	0
205	20241220	163200	17412433	989	989	989	989	0
206	20241220	163100	17412433	989	989	989	989	0
207	20241220	163000	17412433	989	989	989	989	0
208	20241220	162900	17412433	989	989	989	989	0
209	20241220	162800	17412433	989	989	989	989	0
210	20241220	162700	17412433	989	989	989	989	0
211	20241220	162600	17412433	989	989	989	989	0
212	20241220	162500	17412433	989	989	989	989	930
213	20241220	162400	17412433	989	989	989	989	0
214	20241220	162300	17412433	989	989	989	989	0
215	20241220	162200	17412433	989	989	989	989	0
216	20241220	162100	17412433	989	989	989	989	0
217	20241220	162000	17412433	989	989	989	989	0
218	20241220	161900	17412433	989	989	989	989	0
219	20241220	161800	17412433	989	989	989	989	0
220	20241220	161700	17412433	989	989	989	989	0
221	20241220	161600	17412433	989	989	989	989	0
222	20241220	161500	17412433	989	989	989	989	0
223	20241220	161400	17412433	989	989	989	989	0
224	20241220	161300	17412433	989	989	989	989	0
225	20241220	161200	17412433	989	989	989	989	0
226	20241220	161100	17412433	989	989	989	989	0
227	20241220	161000	17412433	989	989	989	989	0
228	20241220	160900	17412433	989	989	989	989	0
229	20241220	160800	17412433	989	989	989	989	0
230	20241220	160700	17412433	989	989	989	989	0
231	20241220	160600	17412433	989	989	989	989	0
232	20241220	160500	17412433	989	989	989	989	0
233	20241220	160400	17412433	989	989	989	989	0
234	20241220	160300	17412433	989	989	989	989	0
235	20241220	160200	17412433	989	989	989	989	0
236	20241220	160100	17412433	989	989	989	989	0
237	20241220	160000	17412433	989	989	989	989	0
238	20241220	155900	17412433	989	989	989	989	0
239	20241220	155800	17412433	989	989	989	989	0
240	20241220	155700	17412433	989	989	989	989	0
241	20241220	155600	17412433	989	989	989	989	0
242	20241220	155500	17412433	989	989	989	989	930
243	20241220	155400	17412433	989	989	989	989	0
244	20241220	155300	17412433	989	989	989	989	0
245	20241220	155200	17412433	989	989	989	989	0
246	20241220	155100	17412433	989	989	989	989	0
247	20241220	155000	17412433	989	989	989	989	0
248	20241220	154900	17412433	989	989	989	989	0
249	20241220	154800	17412433	989	989	989	989	0
250	20241220	154700	17412433	989	989	989	989	0
251	20241220	154600	17412433	989	989	989	989	0
252	20241220	154500	17412433	989	989	989	989	0
253	20241220	154400	17412433	989	989	989	989	0
254	20241220	154300	17412433	989	989	989	989	0
255	20241220	154200	17412433	989	989	989	989	0
256	20241220	154100	17412433	989	989	989	989	0
257	20241220	154000	17412433	989	989	989	989	0
258	20241220	153900	17412433	989	989	989	989	0
259	20241220	153800	17412433	989	989	989	989	0
260	20241220	153700	17412433	989	989	989	989	0
261	20241220	153600	17412433	989	989	989	989	0
262	20241220	153500	17412433	989	989	989	989	0
263	20241220	153400	17412433	989	989	989	989	0
264	20241220	153300	17412433	989	989	989	989	0
265	20241220	153200	17412433	989	989	989	989	0
266	20241220	153100	17412433	989	989	989	989	0
267	20241220	153000	17412433	989	989	989	989	930
268	20241220	152900	16492663	990	990	990	990	0
269	20241220	152800	16492663	990	990	990	990	0
270	20241220	152700	16492663	990	990	990	990	0
271	20241220	152600	16492663	990	990	990	990	0
272	20241220	152500	16492663	990	990	990	990	0
273	20241220	152400	16492663	990	990	990	990	0
274	20241220	152300	16492663	990	990	990	990	0
275	20241220	152200	16492663	990	990	990	990	0
276	20241220	152100	16492663	990	990	990	990	0
277	20241220	152000	16492663	990	990	990	990	0
278	20241220	151900	16492663	990	983	990	983	270
279	20241220	151800	16226082	986	989	989	950	1667
280	20241220	151700	14619878	990	990	990	990	0
281	20241220	151600	14619878	990	990	990	990	0
282	20241220	151500	14619878	990	990	990	990	0
283	20241220	151400	14619878	990	990	990	990	0
284	20241220	151300	14619878	990	990	990	990	0
285	20241220	151200	14619878	990	990	990	990	0
286	20241220	151100	14619878	990	990	990	990	0
287	20241220	151000	14619878	990	989	990	989	167
288	20241220	150900	14454698	989	989	989	989	0
289	20241220	150800	14454698	989	989	989	989	0
290	20241220	150700	14454698	989	989	989	989	0
291	20241220	150600	14454698	989	989	989	989	0
292	20241220	150500	14454698	989	989	989	989	0
293	20241220	150400	14454698	989	989	989	989	0
294	20241220	150300	14454698	989	989	989	989	505
295	20241220	150200	13955253	989	989	989	989	0
296	20241220	150100	13955253	989	986	989	986	201
297	20241220	150000	13756978	988	988	988	988	0
298	20241220	145900	13756978	988	987	988	987	20
299	20241220	145800	13737219	988	988	988	988	2
300	20241220	145700	13735243	971	971	971	971	1
301	20241220	145600	13734272	989	988	989	988	21
302	20241220	145500	13713523	972	974	974	972	1411
303	20241220	145400	12341906	986	986	986	986	5
304	20241220	145300	12336976	986	986	986	986	0
305	20241220	145200	12336976	986	986	986	986	0
306	20241220	145100	12336976	986	986	986	986	0
307	20241220	145000	12336976	986	986	986	986	0
308	20241220	144900	12336976	986	986	986	986	0
309	20241220	144800	12336976	986	986	986	986	0
310	20241220	144700	12336976	986	986	986	986	0
311	20241220	144600	12336976	986	986	986	986	0
312	20241220	144500	12336976	986	986	986	986	1
313	20241220	144400	12335990	988	988	988	988	0
314	20241220	144300	12335990	988	988	988	988	0
315	20241220	144200	12335990	988	988	988	988	0
316	20241220	144100	12335990	988	988	988	988	0
317	20241220	144000	12335990	988	988	988	988	0
318	20241220	143900	12335990	988	988	988	988	62
319	20241220	143800	12274734	989	985	989	985	206
320	20241220	143700	12071780	985	985	985	985	0
321	20241220	143600	12071780	985	985	985	985	0
322	20241220	143500	12071780	985	985	985	985	0
323	20241220	143400	12071780	985	985	985	985	0
324	20241220	143300	12071780	985	985	985	985	0
325	20241220	143200	12071780	985	985	985	985	0
326	20241220	143100	12071780	985	985	985	985	0
327	20241220	143000	12071780	985	985	985	985	5
328	20241220	142900	12066855	990	990	990	990	0
329	20241220	142800	12066855	990	990	990	990	0
330	20241220	142700	12066855	990	990	990	990	0
331	20241220	142600	12066855	990	990	990	990	0
332	20241220	142500	12066855	990	990	990	990	0
333	20241220	142400	12066855	990	990	990	990	0
334	20241220	142300	12066855	990	990	990	990	0
335	20241220	142200	12066855	990	986	990	986	10
336	20241220	142100	12056975	973	973	973	973	0
337	20241220	142000	12056975	973	977	977	973	1000
338	20241220	141900	11083035	991	991	991	991	0
339	20241220	141800	11083035	991	991	991	991	0
340	20241220	141700	11083035	991	991	991	991	0
341	20241220	141600	11083035	991	991	991	991	0
342	20241220	141500	11083035	991	991	991	991	0
343	20241220	141400	11083035	991	991	991	991	0
344	20241220	141300	11083035	991	991	991	991	0
345	20241220	141200	11083035	991	991	991	991	0
346	20241220	141100	11083035	991	991	991	991	0
347	20241220	141000	11083035	991	991	991	991	0
348	20241220	140900	11083035	991	991	991	991	0
349	20241220	140800	11083035	991	991	991	991	0
350	20241220	140700	11083035	991	991	991	991	0
351	20241220	140600	11083035	991	991	991	991	0
352	20241220	140500	11083035	991	991	991	991	0
353	20241220	140400	11083035	991	991	991	991	0
354	20241220	140300	11083035	991	991	991	991	0
355	20241220	140200	11083035	991	991	991	991	0
356	20241220	140100	11083035	991	991	991	991	0
357	20241220	140000	11083035	991	991	991	991	0
358	20241220	135900	11083035	991	991	991	991	0
359	20241220	135800	11083035	991	991	991	991	0
360	20241220	135700	11083035	991	991	991	991	0
361	20241220	135600	11083035	991	991	991	991	0
362	20241220	135500	11083035	991	991	991	991	0
363	20241220	135400	11083035	991	991	991	991	0
364	20241220	135300	11083035	991	991	991	991	0
365	20241220	135200	11083035	991	991	991	991	0
366	20241220	135100	11083035	991	991	991	991	0
367	20241220	135000	11083035	991	991	991	991	0
368	20241220	134900	11083035	991	991	991	991	0
369	20241220	134800	11083035	991	991	991	991	1
370	20241220	134700	11082044	977	977	977	977	0
371	20241220	134600	11082044	977	977	977	977	0
372	20241220	134500	11082044	977	979	979	977	150
373	20241220	134400	10935422	991	991	991	991	0
374	20241220	134300	10935422	991	991	991	991	0
375	20241220	134200	10935422	991	991	991	991	0
376	20241220	134100	10935422	991	991	991	991	0
377	20241220	134000	10935422	991	991	991	991	0
378	20241220	133900	10935422	991	991	991	991	0
379	20241220	133800	10935422	991	991	991	991	0
380	20241220	133700	10935422	991	991	991	991	0
381	20241220	133600	10935422	991	991	991	991	0
382	20241220	133500	10935422	991	991	991	991	0
383	20241220	133400	10935422	991	991	991	991	0
384	20241220	133300	10935422	991	991	991	991	0
385	20241220	133200	10935422	991	991	991	991	1
386	20241220	133100	10934431	980	980	980	980	0
387	20241220	133000	10934431	980	980	980	980	0
388	20241220	132900	10934431	980	980	980	980	0
389	20241220	132800	10934431	980	980	980	980	0
390	20241220	132700	10934431	980	980	980	980	1
391	20241220	132600	10933451	981	995	995	981	404
392	20241220	132500	10537015	1000	995	1000	995	515
393	20241220	132400	10024585	1000	1000	1000	1000	0
394	20241220	132300	10024585	1000	1000	1000	1000	0
395	20241220	132200	10024585	1000	1000	1000	1000	1
396	20241220	132100	10023585	1000	1000	1000	1000	0
397	20241220	132000	10023585	1000	1000	1000	1000	0
398	20241220	131900	10023585	1000	1000	1000	1000	0
399	20241220	131800	10023585	1000	1000	1000	1000	0
400	20241220	131700	10023585	1000	1000	1000	1000	0
401	20241220	131600	10023585	1000	1000	1000	1000	26
402	20241220	131500	9997585	997	997	997	997	0
403	20241220	131400	9997585	997	997	997	997	10
404	20241220	131300	9987615	997	1000	1000	997	40
405	20241220	131200	9947720	1000	1000	1000	1000	0
406	20241220	131100	9947720	1000	1000	1000	1000	0
407	20241220	131000	9947720	1000	1000	1000	1000	0
408	20241220	130900	9947720	1000	1000	1000	1000	0
409	20241220	130800	9947720	1000	1000	1000	1000	5
410	20241220	130700	9942720	1000	1000	1000	1000	1
411	20241220	130600	9941720	997	997	997	997	13
412	20241220	130500	9928759	997	997	997	997	0
413	20241220	130400	9928759	997	997	997	997	0
414	20241220	130300	9928759	997	997	997	997	0
415	20241220	130200	9928759	997	997	997	997	0
416	20241220	130100	9928759	997	997	997	997	1
417	20241220	130000	9927762	997	1000	1000	997	6
418	20241220	125900	9921765	1000	1000	1000	1000	1
419	20241220	125800	9920765	1000	1000	1000	1000	2
420	20241220	125700	9918765	1000	1000	1000	1000	1
421	20241220	125600	9917765	1000	1000	1000	1000	0
422	20241220	125500	9917765	1000	1000	1000	1000	5
423	20241220	125400	9912765	1000	1000	1000	1000	0
424	20241220	125300	9912765	1000	1000	1000	1000	0
425	20241220	125200	9912765	1000	1000	1000	997	5
426	20241220	125100	9907768	997	997	997	997	22
427	20241220	125000	9885834	1000	1000	1000	1000	0
428	20241220	124900	9885834	1000	999	1000	999	200
429	20241220	124800	9685847	992	996	996	992	386
430	20241220	124700	9302075	1000	1000	1000	1000	0
431	20241220	124600	9302075	1000	1000	1000	1000	0
432	20241220	124500	9302075	1000	996	1000	996	500
433	20241220	124400	8802671	996	992	996	992	1000
434	20241220	124300	7807762	995	995	995	995	0
435	20241220	124200	7807762	995	995	995	995	0
436	20241220	124100	7807762	995	995	995	995	0
437	20241220	124000	7807762	995	995	995	995	0
438	20241220	123900	7807762	995	995	995	995	0
439	20241220	123800	7807762	995	995	995	995	5
440	20241220	123700	7802787	995	995	995	995	0
441	20241220	123600	7802787	995	995	995	995	6
442	20241220	123500	7796817	995	995	995	995	0
443	20241220	123400	7796817	995	995	995	995	0
444	20241220	123300	7796817	995	995	995	995	0
445	20241220	123200	7796817	995	995	995	995	0
446	20241220	123100	7796817	995	995	995	995	0
447	20241220	123000	7796817	995	995	995	995	0
448	20241220	122900	7796817	995	995	995	995	0
449	20241220	122800	7796817	995	995	995	995	0
450	20241220	122700	7796817	995	995	995	995	0
451	20241220	122600	7796817	995	995	995	995	198
452	20241220	122500	7599807	995	995	995	995	151
453	20241220	122400	7449562	995	995	995	995	9
454	20241220	122300	7440607	996	996	996	996	0
455	20241220	122200	7440607	996	996	996	996	0
456	20241220	122100	7440607	996	996	996	996	0
457	20241220	122000	7440607	996	996	996	996	0
458	20241220	121900	7440607	996	996	996	996	0
459	20241220	121800	7440607	996	996	996	996	0
460	20241220	121700	7440607	996	996	996	996	0
461	20241220	121600	7440607	996	996	996	996	0
462	20241220	121500	7440607	996	996	996	996	0
463	20241220	121400	7440607	996	996	996	996	0
464	20241220	121300	7440607	996	996	996	996	0
465	20241220	121200	7440607	996	996	996	996	0
466	20241220	121100	7440607	996	996	996	996	0
467	20241220	121000	7440607	996	996	996	996	0
468	20241220	120900	7440607	996	996	996	996	0
469	20241220	120800	7440607	996	996	996	996	0
470	20241220	120700	7440607	996	996	996	996	0
471	20241220	120600	7440607	996	996	996	996	0
472	20241220	120500	7440607	996	996	996	996	0
473	20241220	120400	7440607	996	996	996	996	0
474	20241220	120300	7440607	996	996	996	996	0
475	20241220	120200	7440607	996	996	996	996	0
476	20241220	120100	7440607	996	996	996	996	0
477	20241220	120000	7440607	996	996	996	996	0
478	20241220	115900	7440607	996	996	996	996	0
479	20241220	115800	7440607	996	996	996	996	0
480	20241220	115700	7440607	996	996	996	996	0
481	20241220	115600	7440607	996	996	996	996	0
482	20241220	115500	7440607	996	996	996	996	0
483	20241220	115400	7440607	996	996	996	996	0
484	20241220	115300	7440607	996	996	996	996	0
485	20241220	115200	7440607	996	996	996	996	0
486	20241220	115100	7440607	996	996	996	996	0
487	20241220	115000	7440607	996	996	996	996	0
488	20241220	114900	7440607	996	996	996	996	0
489	20241220	114800	7440607	996	996	996	996	0
490	20241220	114700	7440607	996	996	996	996	0
491	20241220	114600	7440607	996	996	996	996	0
492	20241220	114500	7440607	996	996	996	996	0
493	20241220	114400	7440607	996	996	996	996	0
494	20241220	114300	7440607	996	996	996	996	0
495	20241220	114200	7440607	996	996	996	996	0
496	20241220	114100	7440607	996	996	996	996	0
497	20241220	114000	7440607	996	996	996	996	0
498	20241220	113900	7440607	996	996	996	996	0
499	20241220	113800	7440607	996	996	996	996	0
500	20241220	113700	7440607	996	996	996	996	0
501	20241220	113600	7440607	996	996	996	996	0
502	20241220	113500	7440607	996	996	996	996	0
503	20241220	113400	7440607	996	996	996	996	0
504	20241220	113300	7440607	996	996	996	996	0
505	20241220	113200	7440607	996	996	996	996	0
506	20241220	113100	7440607	996	996	996	996	0
507	20241220	113000	7440607	996	996	996	996	0
508	20241220	112900	7440607	996	996	996	996	0
509	20241220	112800	7440607	996	996	996	996	0
510	20241220	112700	7440607	996	996	996	996	0
511	20241220	112600	7440607	996	996	996	996	10
512	20241220	112500	7430647	996	996	996	996	0
513	20241220	112400	7430647	996	996	996	996	0
514	20241220	112300	7430647	996	996	996	996	0
515	20241220	112200	7430647	996	996	996	996	0
516	20241220	112100	7430647	996	996	996	996	3
517	20241220	112000	7427659	997	996	997	996	200
518	20241220	111900	7228275	996	996	996	996	0
519	20241220	111800	7228275	996	996	996	996	0
520	20241220	111700	7228275	996	996	996	996	0
521	20241220	111600	7228275	996	996	996	996	134
522	20241220	111500	7094811	997	997	997	997	0
523	20241220	111400	7094811	997	997	997	997	0
524	20241220	111300	7094811	997	990	997	990	50
525	20241220	111200	7045223	990	990	990	990	0
526	20241220	111100	7045223	990	990	990	990	0
527	20241220	111000	7045223	990	990	990	990	0
528	20241220	110900	7045223	990	990	990	990	0
529	20241220	110800	7045223	990	990	990	990	0
530	20241220	110700	7045223	990	990	990	990	0
531	20241220	110600	7045223	990	990	990	990	0
532	20241220	110500	7045223	990	990	990	990	0
533	20241220	110400	7045223	990	990	990	990	1
534	20241220	110300	7044233	978	978	978	978	0
535	20241220	110200	7044233	978	978	978	978	0
536	20241220	110100	7044233	978	978	978	978	99
537	20241220	110000	6947411	992	992	992	992	0
538	20241220	105900	6947411	992	992	992	992	0
539	20241220	105800	6947411	992	992	992	992	0
540	20241220	105700	6947411	992	992	992	992	0
541	20241220	105600	6947411	992	992	992	992	0
542	20241220	105500	6947411	992	992	992	992	0
543	20241220	105400	6947411	992	992	992	992	0
544	20241220	105300	6947411	992	992	992	992	0
545	20241220	105200	6947411	992	992	992	992	10
546	20241220	105100	6937491	995	995	995	995	0
547	20241220	105000	6937491	995	995	995	995	0
548	20241220	104900	6937491	995	994	995	994	8
549	20241220	104800	6929538	978	980	980	978	80
550	20241220	104700	6851244	994	994	994	994	17
551	20241220	104600	6834346	996	991	997	991	408
552	20241220	104500	6428260	991	992	992	991	15
553	20241220	104400	6413390	992	992	992	992	0
554	20241220	104300	6413390	992	992	992	992	0
555	20241220	104200	6413390	992	992	992	992	0
556	20241220	104100	6413390	992	992	992	992	0
557	20241220	104000	6413390	992	992	992	992	0
558	20241220	103900	6413390	992	992	992	992	0
559	20241220	103800	6413390	992	992	992	992	0
560	20241220	103700	6413390	992	992	992	992	0
561	20241220	103600	6413390	992	992	992	992	0
562	20241220	103500	6413390	992	992	992	992	0
563	20241220	103400	6413390	992	992	992	992	0
564	20241220	103300	6413390	992	992	992	992	0
565	20241220	103200	6413390	992	992	992	992	0
566	20241220	103100	6413390	992	992	992	992	0
567	20241220	103000	6413390	992	992	992	992	0
568	20241220	102900	6413390	992	991	992	991	161
569	20241220	102800	6253748	992	988	992	988	300
570	20241220	102700	5956510	989	989	989	989	0
571	20241220	102600	5956510	989	989	989	989	0
572	20241220	102500	5956510	989	989	989	989	0
573	20241220	102400	5956510	989	988	989	988	8
574	20241220	102300	5948605	978	978	978	978	0
575	20241220	102200	5948605	978	989	989	978	1505
576	20241220	102100	4476556	989	989	989	989	0
577	20241220	102000	4476556	989	989	989	989	0
578	20241220	101900	4476556	989	989	989	989	0
579	20241220	101800	4476556	989	989	989	989	0
580	20241220	101700	4476556	989	989	989	989	0
581	20241220	101600	4476556	989	989	989	989	0
582	20241220	101500	4476556	989	989	989	989	0
583	20241220	101400	4476556	989	989	989	989	0
584	20241220	101300	4476556	989	989	989	989	0
585	20241220	101200	4476556	989	989	989	989	0
586	20241220	101100	4476556	989	989	989	989	0
587	20241220	101000	4476556	989	989	989	989	0
588	20241220	100900	4476556	989	989	989	989	0
589	20241220	100800	4476556	989	989	989	989	5
590	20241220	100700	4471611	989	989	989	989	0
591	20241220	100600	4471611	989	989	989	989	0
592	20241220	100500	4471611	989	989	989	989	0
593	20241220	100400	4471611	989	989	989	989	0
594	20241220	100300	4471611	989	988	989	988	3
595	20241220	100200	4468646	988	988	988	988	0
596	20241220	100100	4468646	988	988	988	988	0
597	20241220	100000	4468646	988	988	988	988	0
598	20241220	095900	4468646	988	988	988	988	5
599	20241220	095800	4463706	988	988	988	988	0
600	20241220	095700	4463706	988	988	988	988	0
601	20241220	095600	4463706	988	981	988	979	70
602	20241220	095500	4395101	989	989	989	989	0
603	20241220	095400	4395101	989	989	989	989	122
604	20241220	095300	4274443	989	989	989	989	0
605	20241220	095200	4274443	989	989	989	989	0
606	20241220	095100	4274443	989	989	989	989	0
607	20241220	095000	4274443	989	989	989	989	0
608	20241220	094900	4274443	989	988	989	988	401
609	20241220	094800	3877865	980	980	980	980	0
610	20241220	094700	3877865	980	980	980	980	0
611	20241220	094600	3877865	980	981	981	980	100
612	20241220	094500	3779816	989	989	989	989	0
613	20241220	094400	3779816	989	989	989	989	1
614	20241220	094300	3778827	989	989	989	989	3
615	20241220	094200	3775860	989	989	989	989	3
616	20241220	094100	3772893	988	988	988	988	0
617	20241220	094000	3772893	988	988	988	988	2
618	20241220	093900	3770917	989	989	989	989	0
619	20241220	093800	3770917	989	988	989	988	3
620	20241220	093700	3767952	981	981	981	981	2
621	20241220	093600	3765990	989	989	989	989	100
622	20241220	093500	3667090	980	980	980	980	0
623	20241220	093400	3667090	980	980	980	980	700
624	20241220	093300	2981090	989	989	989	989	0
625	20241220	093200	2981090	989	989	989	989	2
626	20241220	093100	2979112	980	980	980	980	107
627	20241220	093000	2874252	987	987	987	987	2
628	20241220	092900	2872278	989	989	989	989	3
629	20241220	092800	2869311	989	989	989	989	17
630	20241220	092700	2852498	989	989	989	989	0
631	20241220	092600	2852498	989	989	989	989	0
632	20241220	092500	2852498	989	989	989	989	0
633	20241220	092400	2852498	989	989	989	989	0
634	20241220	092300	2852498	989	989	989	989	0
635	20241220	092200	2852498	989	989	989	989	0
636	20241220	092100	2852498	989	989	989	989	0
637	20241220	092000	2852498	989	989	989	989	5
638	20241220	091900	2847553	989	989	989	989	0
639	20241220	091800	2847553	989	989	989	989	0
640	20241220	091700	2847553	989	989	989	989	0
641	20241220	091600	2847553	989	989	989	989	0
642	20241220	091500	2847553	989	989	989	989	0
643	20241220	091400	2847553	989	989	989	989	0
644	20241220	091300	2847553	989	989	989	989	0
645	20241220	091200	2847553	989	989	989	989	5
646	20241220	091100	2842608	989	989	989	989	0
647	20241220	091000	2842608	989	989	989	989	0
648	20241220	090900	2842608	989	989	989	989	5
649	20241220	090800	2837663	990	990	990	990	0
650	20241220	090700	2837663	990	990	990	990	741
651	20241220	090600	2104073	990	990	990	990	1
652	20241220	090500	2103083	974	974	974	974	468
653	20241220	090400	1647251	980	980	980	980	0
654	20241220	090300	1647251	980	980	980	980	20
655	20241220	090200	1627651	974	991	991	974	151
656	20241220	090100	1480535	988	992	992	988	502
657	20241220	090000	984055	989	989	989	989	995