KissMeData/083660/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195900	43380611	975	975	975	975	500
3	20241210	195800	43380611	975	975	975	975	0
4	20241210	195700	43380611	975	975	975	975	0
5	20241210	195600	43380611	975	975	975	975	0
6	20241210	195500	43380611	975	975	975	975	0
7	20241210	195400	43380611	975	975	975	975	0
8	20241210	195300	43380611	975	975	975	975	0
9	20241210	195200	43380611	975	975	975	975	0
10	20241210	195100	43380611	975	975	975	975	0
11	20241210	195000	43380611	975	975	975	975	0
12	20241210	194900	43380611	975	975	975	975	0
13	20241210	194800	43380611	975	975	975	975	0
14	20241210	194700	43380611	975	975	975	975	0
15	20241210	194600	43380611	975	975	975	975	0
16	20241210	194500	43380611	975	975	975	975	0
17	20241210	194400	43380611	975	975	975	975	0
18	20241210	194300	43380611	975	975	975	975	0
19	20241210	194200	43380611	975	975	975	975	0
20	20241210	194100	43380611	975	975	975	975	0
21	20241210	194000	43380611	975	975	975	975	0
22	20241210	193900	43380611	975	975	975	975	0
23	20241210	193800	43380611	975	975	975	975	0
24	20241210	193700	43380611	975	975	975	975	0
25	20241210	193600	43380611	975	975	975	975	0
26	20241210	193500	43380611	975	975	975	975	0
27	20241210	193400	43380611	975	975	975	975	0
28	20241210	193300	43380611	975	975	975	975	0
29	20241210	193200	43380611	975	975	975	975	0
30	20241210	193100	43380611	975	975	975	975	0
31	20241210	193000	43380611	975	975	975	975	0
32	20241210	192900	43380611	975	975	975	975	500
33	20241210	192800	43380611	975	975	975	975	0
34	20241210	192700	43380611	975	975	975	975	0
35	20241210	192600	43380611	975	975	975	975	0
36	20241210	192500	43380611	975	975	975	975	0
37	20241210	192400	43380611	975	975	975	975	0
38	20241210	192300	43380611	975	975	975	975	0
39	20241210	192200	43380611	975	975	975	975	0
40	20241210	192100	43380611	975	975	975	975	0
41	20241210	192000	43380611	975	975	975	975	0
42	20241210	191900	43380611	975	975	975	975	0
43	20241210	191800	43380611	975	975	975	975	0
44	20241210	191700	43380611	975	975	975	975	0
45	20241210	191600	43380611	975	975	975	975	0
46	20241210	191500	43380611	975	975	975	975	0
47	20241210	191400	43380611	975	975	975	975	0
48	20241210	191300	43380611	975	975	975	975	0
49	20241210	191200	43380611	975	975	975	975	0
50	20241210	191100	43380611	975	975	975	975	0
51	20241210	191000	43380611	975	975	975	975	0
52	20241210	190900	43380611	975	975	975	975	0
53	20241210	190800	43380611	975	975	975	975	0
54	20241210	190700	43380611	975	975	975	975	0
55	20241210	190600	43380611	975	975	975	975	0
56	20241210	190500	43380611	975	975	975	975	0
57	20241210	190400	43380611	975	975	975	975	0
58	20241210	190300	43380611	975	975	975	975	0
59	20241210	190200	43380611	975	975	975	975	0
60	20241210	190100	43380611	975	975	975	975	0
61	20241210	190000	43380611	975	975	975	975	0
62	20241210	185900	43380611	975	975	975	975	500
63	20241210	185800	43380611	975	975	975	975	0
64	20241210	185700	43380611	975	975	975	975	0
65	20241210	185600	43380611	975	975	975	975	0
66	20241210	185500	43380611	975	975	975	975	0
67	20241210	185400	43380611	975	975	975	975	0
68	20241210	185300	43380611	975	975	975	975	0
69	20241210	185200	43380611	975	975	975	975	0
70	20241210	185100	43380611	975	975	975	975	0
71	20241210	185000	43380611	975	975	975	975	0
72	20241210	184900	43380611	975	975	975	975	0
73	20241210	184800	43380611	975	975	975	975	0
74	20241210	184700	43380611	975	975	975	975	0
75	20241210	184600	43380611	975	975	975	975	0
76	20241210	184500	43380611	975	975	975	975	0
77	20241210	184400	43380611	975	975	975	975	0
78	20241210	184300	43380611	975	975	975	975	0
79	20241210	184200	43380611	975	975	975	975	0
80	20241210	184100	43380611	975	975	975	975	0
81	20241210	184000	43380611	975	975	975	975	0
82	20241210	183900	43380611	975	975	975	975	0
83	20241210	183800	43380611	975	975	975	975	0
84	20241210	183700	43380611	975	975	975	975	0
85	20241210	183600	43380611	975	975	975	975	0
86	20241210	183500	43380611	975	975	975	975	0
87	20241210	183400	43380611	975	975	975	975	0
88	20241210	183300	43380611	975	975	975	975	0
89	20241210	183200	43380611	975	975	975	975	0
90	20241210	183100	43380611	975	975	975	975	0
91	20241210	183000	43380611	975	975	975	975	0
92	20241210	182900	43380611	975	975	975	975	500
93	20241210	182800	43380611	975	975	975	975	0
94	20241210	182700	43380611	975	975	975	975	0
95	20241210	182600	43380611	975	975	975	975	0
96	20241210	182500	43380611	975	975	975	975	0
97	20241210	182400	43380611	975	975	975	975	0
98	20241210	182300	43380611	975	975	975	975	0
99	20241210	182200	43380611	975	975	975	975	0
100	20241210	182100	43380611	975	975	975	975	0
101	20241210	182000	43380611	975	975	975	975	0
102	20241210	181900	43380611	975	975	975	975	0
103	20241210	181800	43380611	975	975	975	975	0
104	20241210	181700	43380611	975	975	975	975	0
105	20241210	181600	43380611	975	975	975	975	0
106	20241210	181500	43380611	975	975	975	975	0
107	20241210	181400	43380611	975	975	975	975	0
108	20241210	181300	43380611	975	975	975	975	0
109	20241210	181200	43380611	975	975	975	975	0
110	20241210	181100	43380611	975	975	975	975	0
111	20241210	181000	43380611	975	975	975	975	0
112	20241210	180900	43380611	975	975	975	975	0
113	20241210	180800	43380611	975	975	975	975	0
114	20241210	180700	43380611	975	975	975	975	0
115	20241210	180600	43380611	975	975	975	975	0
116	20241210	180500	43380611	975	975	975	975	0
117	20241210	180400	43380611	975	975	975	975	0
118	20241210	180300	43380611	975	975	975	975	0
119	20241210	180200	43380611	975	975	975	975	0
120	20241210	180100	43380611	975	975	975	975	0
121	20241210	180000	43380611	975	975	975	975	0
122	20241210	175900	43380611	975	975	975	975	500
123	20241210	175800	43380611	975	975	975	975	0
124	20241210	175700	43380611	975	975	975	975	0
125	20241210	175600	43380611	975	975	975	975	0
126	20241210	175500	43380611	975	975	975	975	0
127	20241210	175400	43380611	975	975	975	975	0
128	20241210	175300	43380611	975	975	975	975	0
129	20241210	175200	43380611	975	975	975	975	0
130	20241210	175100	43380611	975	975	975	975	0
131	20241210	175000	43380611	975	975	975	975	0
132	20241210	174900	43380611	975	975	975	975	0
133	20241210	174800	43380611	975	975	975	975	0
134	20241210	174700	43380611	975	975	975	975	0
135	20241210	174600	43380611	975	975	975	975	0
136	20241210	174500	43380611	975	975	975	975	0
137	20241210	174400	43380611	975	975	975	975	0
138	20241210	174300	43380611	975	975	975	975	0
139	20241210	174200	43380611	975	975	975	975	0
140	20241210	174100	43380611	975	975	975	975	0
141	20241210	174000	43380611	975	975	975	975	0
142	20241210	173900	43380611	975	975	975	975	0
143	20241210	173800	43380611	975	975	975	975	0
144	20241210	173700	43380611	975	975	975	975	0
145	20241210	173600	43380611	975	975	975	975	0
146	20241210	173500	43380611	975	975	975	975	0
147	20241210	173400	43380611	975	975	975	975	0
148	20241210	173300	43380611	975	975	975	975	0
149	20241210	173200	43380611	975	975	975	975	0
150	20241210	173100	43380611	975	975	975	975	0
151	20241210	173000	43380611	975	975	975	975	0
152	20241210	172900	43380611	975	975	975	975	500
153	20241210	172800	43380611	975	975	975	975	0
154	20241210	172700	43380611	975	975	975	975	0
155	20241210	172600	43380611	975	975	975	975	0
156	20241210	172500	43380611	975	975	975	975	0
157	20241210	172400	43380611	975	975	975	975	0
158	20241210	172300	43380611	975	975	975	975	0
159	20241210	172200	43380611	975	975	975	975	0
160	20241210	172100	43380611	975	975	975	975	0
161	20241210	172000	43380611	975	975	975	975	0
162	20241210	171900	43380611	975	975	975	975	0
163	20241210	171800	43380611	975	975	975	975	0
164	20241210	171700	43380611	975	975	975	975	0
165	20241210	171600	43380611	975	975	975	975	0
166	20241210	171500	43380611	975	975	975	975	0
167	20241210	171400	43380611	975	975	975	975	0
168	20241210	171300	43380611	975	975	975	975	0
169	20241210	171200	43380611	975	975	975	975	0
170	20241210	171100	43380611	975	975	975	975	0
171	20241210	171000	43380611	975	975	975	975	0
172	20241210	170900	43380611	975	975	975	975	0
173	20241210	170800	43380611	975	975	975	975	0
174	20241210	170700	43380611	975	975	975	975	0
175	20241210	170600	43380611	975	975	975	975	0
176	20241210	170500	43380611	975	975	975	975	0
177	20241210	170400	43380611	975	975	975	975	0
178	20241210	170300	43380611	975	975	975	975	0
179	20241210	170200	43380611	975	975	975	975	0
180	20241210	170100	43380611	975	975	975	975	0
181	20241210	170000	43380611	975	975	975	975	0
182	20241210	165900	43380611	975	975	975	975	500
183	20241210	165800	43380611	975	975	975	975	0
184	20241210	165700	43380611	975	975	975	975	0
185	20241210	165600	43380611	975	975	975	975	0
186	20241210	165500	43380611	975	975	975	975	0
187	20241210	165400	43380611	975	975	975	975	0
188	20241210	165300	43380611	975	975	975	975	0
189	20241210	165200	43380611	975	975	975	975	0
190	20241210	165100	43380611	975	975	975	975	0
191	20241210	165000	43380611	975	975	975	975	0
192	20241210	164900	43380611	975	975	975	975	0
193	20241210	164800	43380611	975	975	975	975	0
194	20241210	164700	43380611	975	975	975	975	0
195	20241210	164600	43380611	975	975	975	975	0
196	20241210	164500	43380611	975	975	975	975	0
197	20241210	164400	43380611	975	975	975	975	0
198	20241210	164300	43380611	975	975	975	975	0
199	20241210	164200	43380611	975	975	975	975	0
200	20241210	164100	43380611	975	975	975	975	0
201	20241210	164000	43380611	975	975	975	975	0
202	20241210	163900	43380611	975	975	975	975	0
203	20241210	163800	43380611	975	975	975	975	0
204	20241210	163700	43380611	975	975	975	975	0
205	20241210	163600	43380611	975	975	975	975	0
206	20241210	163500	43380611	975	975	975	975	0
207	20241210	163400	43380611	975	975	975	975	0
208	20241210	163300	43380611	975	975	975	975	0
209	20241210	163200	43380611	975	975	975	975	0
210	20241210	163100	43380611	975	975	975	975	0
211	20241210	163000	43380611	975	975	975	975	0
212	20241210	162900	43380611	975	975	975	975	500
213	20241210	162800	43380611	975	975	975	975	0
214	20241210	162700	43380611	975	975	975	975	0
215	20241210	162600	43380611	975	975	975	975	0
216	20241210	162500	43380611	975	975	975	975	0
217	20241210	162400	43380611	975	975	975	975	0
218	20241210	162300	43380611	975	975	975	975	0
219	20241210	162200	43380611	975	975	975	975	0
220	20241210	162100	43380611	975	975	975	975	0
221	20241210	162000	43380611	975	975	975	975	0
222	20241210	161900	43380611	975	975	975	975	0
223	20241210	161800	43380611	975	975	975	975	0
224	20241210	161700	43380611	975	975	975	975	0
225	20241210	161600	43380611	975	975	975	975	0
226	20241210	161500	43380611	975	975	975	975	0
227	20241210	161400	43380611	975	975	975	975	0
228	20241210	161300	43380611	975	975	975	975	0
229	20241210	161200	43380611	975	975	975	975	0
230	20241210	161100	43380611	975	975	975	975	0
231	20241210	161000	43380611	975	975	975	975	0
232	20241210	160900	43380611	975	975	975	975	0
233	20241210	160800	43380611	975	975	975	975	0
234	20241210	160700	43380611	975	975	975	975	0
235	20241210	160600	43380611	975	975	975	975	0
236	20241210	160500	43380611	975	975	975	975	0
237	20241210	160400	43380611	975	975	975	975	0
238	20241210	160300	43380611	975	975	975	975	0
239	20241210	160200	43380611	975	975	975	975	0
240	20241210	160100	43380611	975	975	975	975	0
241	20241210	160000	43380611	975	975	975	975	0
242	20241210	155900	43380611	975	975	975	975	500
243	20241210	155800	43380611	975	975	975	975	0
244	20241210	155700	43380611	975	975	975	975	0
245	20241210	155600	43380611	975	975	975	975	0
246	20241210	155500	43380611	975	975	975	975	0
247	20241210	155400	43380611	975	975	975	975	0
248	20241210	155300	43380611	975	975	975	975	0
249	20241210	155200	43380611	975	975	975	975	0
250	20241210	155100	43380611	975	975	975	975	0
251	20241210	155000	43380611	975	975	975	975	0
252	20241210	154900	43380611	975	975	975	975	0
253	20241210	154800	43380611	975	975	975	975	0
254	20241210	154700	43380611	975	975	975	975	0
255	20241210	154600	43380611	975	975	975	975	0
256	20241210	154500	43380611	975	975	975	975	0
257	20241210	154400	43380611	975	975	975	975	0
258	20241210	154300	43380611	975	975	975	975	0
259	20241210	154200	43380611	975	975	975	975	0
260	20241210	154100	43380611	975	975	975	975	0
261	20241210	154000	43380611	975	975	975	975	0
262	20241210	153900	43380611	975	975	975	975	0
263	20241210	153800	43380611	975	975	975	975	0
264	20241210	153700	43380611	975	975	975	975	0
265	20241210	153600	43380611	975	975	975	975	0
266	20241210	153500	43380611	975	975	975	975	0
267	20241210	153400	43380611	975	975	975	975	0
268	20241210	153300	43380611	975	975	975	975	0
269	20241210	153200	43380611	975	975	975	975	0
270	20241210	153100	43380611	975	975	975	975	0
271	20241210	153000	43380611	975	975	975	975	500
272	20241210	152900	42893111	974	974	974	974	0
273	20241210	152800	42893111	974	974	974	974	0
274	20241210	152700	42893111	974	974	974	974	0
275	20241210	152600	42893111	974	974	974	974	0
276	20241210	152500	42893111	974	974	974	974	0
277	20241210	152400	42893111	974	974	974	974	0
278	20241210	152300	42893111	974	974	974	974	0
279	20241210	152200	42893111	974	974	974	974	0
280	20241210	152100	42893111	974	974	974	974	0
281	20241210	152000	42893111	974	974	974	974	0
282	20241210	151900	42893111	974	974	974	974	103
283	20241210	151800	42792789	975	975	975	975	3
284	20241210	151700	42789864	975	975	975	975	0
285	20241210	151600	42789864	975	975	975	975	0
286	20241210	151500	42789864	975	975	975	975	0
287	20241210	151400	42789864	975	975	975	975	0
288	20241210	151300	42789864	975	975	975	975	0
289	20241210	151200	42789864	975	975	975	975	0
290	20241210	151100	42789864	975	975	975	975	0
291	20241210	151000	42789864	975	975	975	975	0
292	20241210	150900	42789864	975	975	975	975	0
293	20241210	150800	42789864	975	975	975	975	0
294	20241210	150700	42789864	975	975	975	975	0
295	20241210	150600	42789864	975	975	975	975	351
296	20241210	150500	42447639	975	975	975	975	123
297	20241210	150400	42327714	975	975	975	975	0
298	20241210	150300	42327714	975	975	975	975	1
299	20241210	150200	42326739	974	974	974	974	0
300	20241210	150100	42326739	974	974	974	974	0
301	20241210	150000	42326739	974	974	974	974	0
302	20241210	145900	42326739	974	974	974	974	0
303	20241210	145800	42326739	974	974	974	974	1
304	20241210	145700	42325765	975	975	975	975	0
305	20241210	145600	42325765	975	975	975	975	0
306	20241210	145500	42325765	975	975	975	975	0
307	20241210	145400	42325765	975	975	975	975	0
308	20241210	145300	42325765	975	975	975	975	0
309	20241210	145200	42325765	975	975	975	975	1
310	20241210	145100	42324790	975	975	975	975	0
311	20241210	145000	42324790	975	975	975	975	0
312	20241210	144900	42324790	975	975	975	975	0
313	20241210	144800	42324790	975	975	975	975	0
314	20241210	144700	42324790	975	975	975	975	0
315	20241210	144600	42324790	975	975	975	975	0
316	20241210	144500	42324790	975	975	975	975	0
317	20241210	144400	42324790	975	975	975	975	0
318	20241210	144300	42324790	975	975	975	975	0
319	20241210	144200	42324790	975	975	975	975	0
320	20241210	144100	42324790	975	975	975	975	0
321	20241210	144000	42324790	975	975	975	975	0
322	20241210	143900	42324790	975	975	975	975	0
323	20241210	143800	42324790	975	975	975	975	0
324	20241210	143700	42324790	975	975	975	975	0
325	20241210	143600	42324790	975	975	975	975	0
326	20241210	143500	42324790	975	975	975	975	0
327	20241210	143400	42324790	975	975	975	975	0
328	20241210	143300	42324790	975	975	975	975	0
329	20241210	143200	42324790	975	975	975	975	0
330	20241210	143100	42324790	975	975	975	975	0
331	20241210	143000	42324790	975	975	975	975	0
332	20241210	142900	42324790	975	975	975	975	1
333	20241210	142800	42323815	974	974	974	974	162
334	20241210	142700	42166027	974	974	974	974	0
335	20241210	142600	42166027	974	974	974	974	0
336	20241210	142500	42166027	974	974	974	974	0
337	20241210	142400	42166027	974	974	974	974	0
338	20241210	142300	42166027	974	974	974	974	0
339	20241210	142200	42166027	974	974	974	974	0
340	20241210	142100	42166027	974	974	974	974	0
341	20241210	142000	42166027	974	974	974	974	0
342	20241210	141900	42166027	974	974	974	974	0
343	20241210	141800	42166027	974	974	974	974	0
344	20241210	141700	42166027	974	974	974	974	0
345	20241210	141600	42166027	974	974	974	974	0
346	20241210	141500	42166027	974	974	974	974	0
347	20241210	141400	42166027	974	974	974	974	0
348	20241210	141300	42166027	974	974	974	974	0
349	20241210	141200	42166027	974	974	974	974	0
350	20241210	141100	42166027	974	974	974	974	0
351	20241210	141000	42166027	974	974	974	974	0
352	20241210	140900	42166027	974	974	974	974	0
353	20241210	140800	42166027	974	974	974	974	0
354	20241210	140700	42166027	974	974	974	974	0
355	20241210	140600	42166027	974	974	974	974	1
356	20241210	140500	42165053	965	965	965	965	1400
357	20241210	140400	40814053	975	975	975	975	0
358	20241210	140300	40814053	975	975	975	975	0
359	20241210	140200	40814053	975	975	975	975	0
360	20241210	140100	40814053	975	975	975	975	0
361	20241210	140000	40814053	975	975	975	975	0
362	20241210	135900	40814053	975	975	975	975	0
363	20241210	135800	40814053	975	975	975	975	0
364	20241210	135700	40814053	975	975	975	975	0
365	20241210	135600	40814053	975	975	975	975	0
366	20241210	135500	40814053	975	975	975	975	0
367	20241210	135400	40814053	975	975	975	975	0
368	20241210	135300	40814053	975	975	975	975	0
369	20241210	135200	40814053	975	975	975	975	0
370	20241210	135100	40814053	975	975	975	975	0
371	20241210	135000	40814053	975	975	975	975	0
372	20241210	134900	40814053	975	975	975	975	0
373	20241210	134800	40814053	975	975	975	975	100
374	20241210	134700	40716553	975	975	975	975	0
375	20241210	134600	40716553	975	975	975	975	0
376	20241210	134500	40716553	975	975	975	975	0
377	20241210	134400	40716553	975	975	975	975	0
378	20241210	134300	40716553	975	968	975	964	6708
379	20241210	134200	34232989	975	975	975	975	0
380	20241210	134100	34232989	975	975	975	975	0
381	20241210	134000	34232989	975	975	975	975	0
382	20241210	133900	34232989	975	975	975	975	0
383	20241210	133800	34232989	975	975	975	975	1
384	20241210	133700	34232014	968	975	975	968	1501
385	20241210	133600	32779039	974	974	974	974	0
386	20241210	133500	32779039	974	974	974	974	0
387	20241210	133400	32779039	974	968	974	968	1730
388	20241210	133300	31103397	974	973	974	973	14
389	20241210	133200	31089774	973	973	973	973	0
390	20241210	133100	31089774	973	973	973	973	0
391	20241210	133000	31089774	973	973	973	973	1
392	20241210	132900	31088801	972	973	973	972	55
393	20241210	132800	31035340	972	970	972	970	655
394	20241210	132700	30399860	970	970	970	970	0
395	20241210	132600	30399860	970	969	970	969	101
396	20241210	132500	30301980	970	970	970	970	12
397	20241210	132400	30290340	970	970	970	970	0
398	20241210	132300	30290340	970	970	970	970	0
399	20241210	132200	30290340	970	970	970	970	0
400	20241210	132100	30290340	970	970	970	970	1
401	20241210	132000	30289370	962	962	962	962	0
402	20241210	131900	30289370	962	962	962	962	0
403	20241210	131800	30289370	962	962	962	962	119
404	20241210	131700	30174892	970	970	970	970	0
405	20241210	131600	30174892	970	970	970	970	0
406	20241210	131500	30174892	970	962	970	962	3
407	20241210	131400	30171998	961	961	961	961	19427
408	20241210	131300	11502651	961	961	961	961	3100
409	20241210	131200	8523551	961	961	961	961	100
410	20241210	131100	8427451	961	961	961	961	5
411	20241210	131000	8422646	961	961	961	961	0
412	20241210	130900	8422646	961	961	961	961	1002
413	20241210	130800	7459724	961	961	961	961	0
414	20241210	130700	7459724	961	961	961	961	0
415	20241210	130600	7459724	961	961	961	961	200
416	20241210	130500	7267524	961	961	961	961	2000
417	20241210	130400	5345524	961	961	961	960	1042
418	20241210	130300	4344164	961	961	961	961	4
419	20241210	130200	4340320	961	961	961	961	104
420	20241210	130100	4240376	961	961	961	961	0
421	20241210	130000	4240376	961	961	961	961	0
422	20241210	125900	4240376	961	961	961	961	0
423	20241210	125800	4240376	961	961	961	961	0
424	20241210	125700	4240376	961	961	961	961	0
425	20241210	125600	4240376	961	961	961	961	0
426	20241210	125500	4240376	961	961	961	961	0
427	20241210	125400	4240376	961	961	961	961	0
428	20241210	125300	4240376	961	961	961	961	0
429	20241210	125200	4240376	961	961	961	961	0
430	20241210	125100	4240376	961	961	961	961	0
431	20241210	125000	4240376	961	961	961	961	0
432	20241210	124900	4240376	961	961	961	961	0
433	20241210	124800	4240376	961	961	961	961	0
434	20241210	124700	4240376	961	961	961	961	0
435	20241210	124600	4240376	961	961	961	961	0
436	20241210	124500	4240376	961	961	961	961	0
437	20241210	124400	4240376	961	961	961	961	0
438	20241210	124300	4240376	961	961	961	961	0
439	20241210	124200	4240376	961	961	961	961	0
440	20241210	124100	4240376	961	961	961	961	0
441	20241210	124000	4240376	961	961	961	961	0
442	20241210	123900	4240376	961	961	961	961	0
443	20241210	123800	4240376	961	961	961	961	0
444	20241210	123700	4240376	961	961	961	961	0
445	20241210	123600	4240376	961	961	961	961	0
446	20241210	123500	4240376	961	960	961	960	11
447	20241210	123400	4229815	961	961	961	961	0
448	20241210	123300	4229815	961	961	961	961	0
449	20241210	123200	4229815	961	961	961	961	0
450	20241210	123100	4229815	961	961	961	961	0
451	20241210	123000	4229815	961	961	961	961	0
452	20241210	122900	4229815	961	961	961	961	0
453	20241210	122800	4229815	961	961	961	961	0
454	20241210	122700	4229815	961	961	961	961	0
455	20241210	122600	4229815	961	961	961	961	0
456	20241210	122500	4229815	961	961	961	961	0
457	20241210	122400	4229815	961	961	961	961	0
458	20241210	122300	4229815	961	961	961	961	0
459	20241210	122200	4229815	961	961	961	961	0
460	20241210	122100	4229815	961	961	961	961	0
461	20241210	122000	4229815	961	961	961	961	0
462	20241210	121900	4229815	961	961	961	961	0
463	20241210	121800	4229815	961	961	961	961	0
464	20241210	121700	4229815	961	961	961	961	0
465	20241210	121600	4229815	961	961	961	961	0
466	20241210	121500	4229815	961	961	961	961	0
467	20241210	121400	4229815	961	961	961	961	1
468	20241210	121300	4228854	961	960	961	960	2
469	20241210	121200	4226933	950	951	951	950	11
470	20241210	121100	4216473	961	961	961	961	0
471	20241210	121000	4216473	961	961	961	961	0
472	20241210	120900	4216473	961	961	961	961	0
473	20241210	120800	4216473	961	961	961	961	0
474	20241210	120700	4216473	961	961	961	961	0
475	20241210	120600	4216473	961	961	961	961	2
476	20241210	120500	4214551	961	961	961	961	0
477	20241210	120400	4214551	961	961	961	961	0
478	20241210	120300	4214551	961	961	961	961	0
479	20241210	120200	4214551	961	961	961	961	0
480	20241210	120100	4214551	961	961	961	961	0
481	20241210	120000	4214551	961	961	961	961	0
482	20241210	115900	4214551	961	961	961	961	50
483	20241210	115800	4166501	961	961	961	961	0
484	20241210	115700	4166501	961	961	961	961	0
485	20241210	115600	4166501	961	961	961	961	0
486	20241210	115500	4166501	961	961	961	961	0
487	20241210	115400	4166501	961	961	961	961	0
488	20241210	115300	4166501	961	961	961	961	0
489	20241210	115200	4166501	961	961	961	961	0
490	20241210	115100	4166501	961	961	961	961	0
491	20241210	115000	4166501	961	961	961	961	0
492	20241210	114900	4166501	961	961	961	961	1
493	20241210	114800	4165540	962	962	962	962	0
494	20241210	114700	4165540	962	962	962	962	0
495	20241210	114600	4165540	962	964	964	960	1143
496	20241210	114500	3066702	970	970	970	970	0
497	20241210	114400	3066702	970	970	970	970	0
498	20241210	114300	3066702	970	970	970	970	0
499	20241210	114200	3066702	970	970	970	970	0
500	20241210	114100	3066702	970	970	970	970	0
501	20241210	114000	3066702	970	970	970	970	0
502	20241210	113900	3066702	970	970	970	970	0
503	20241210	113800	3066702	970	970	970	970	0
504	20241210	113700	3066702	970	970	970	970	0
505	20241210	113600	3066702	970	970	970	970	0
506	20241210	113500	3066702	970	970	970	970	0
507	20241210	113400	3066702	970	970	970	970	0
508	20241210	113300	3066702	970	970	970	970	0
509	20241210	113200	3066702	970	970	970	970	0
510	20241210	113100	3066702	970	970	970	970	0
511	20241210	113000	3066702	970	970	970	970	0
512	20241210	112900	3066702	970	970	970	970	0
513	20241210	112800	3066702	970	970	970	970	1
514	20241210	112700	3065732	964	964	964	964	0
515	20241210	112600	3065732	964	964	964	964	0
516	20241210	112500	3065732	964	964	964	964	0
517	20241210	112400	3065732	964	964	964	964	200
518	20241210	112300	2872932	975	975	975	975	0
519	20241210	112200	2872932	975	975	975	975	0
520	20241210	112100	2872932	975	975	975	975	0
521	20241210	112000	2872932	975	975	975	975	0
522	20241210	111900	2872932	975	975	975	975	0
523	20241210	111800	2872932	975	975	975	975	0
524	20241210	111700	2872932	975	975	975	975	0
525	20241210	111600	2872932	975	975	975	975	0
526	20241210	111500	2872932	975	967	975	964	101
527	20241210	111400	2775494	977	977	977	977	0
528	20241210	111300	2775494	977	977	977	977	0
529	20241210	111200	2775494	977	977	977	977	0
530	20241210	111100	2775494	977	977	977	977	0
531	20241210	111000	2775494	977	977	977	977	0
532	20241210	110900	2775494	977	977	977	977	1
533	20241210	110800	2774517	977	977	977	977	0
534	20241210	110700	2774517	977	977	977	977	0
535	20241210	110600	2774517	977	977	977	977	0
536	20241210	110500	2774517	977	977	977	977	0
537	20241210	110400	2774517	977	977	977	977	0
538	20241210	110300	2774517	977	977	977	977	0
539	20241210	110200	2774517	977	977	977	977	0
540	20241210	110100	2774517	977	977	977	977	0
541	20241210	110000	2774517	977	977	977	977	0
542	20241210	105900	2774517	977	977	977	977	0
543	20241210	105800	2774517	977	977	977	977	0
544	20241210	105700	2774517	977	977	977	977	0
545	20241210	105600	2774517	977	977	977	977	0
546	20241210	105500	2774517	977	977	977	977	0
547	20241210	105400	2774517	977	977	977	977	0
548	20241210	105300	2774517	977	977	977	977	0
549	20241210	105200	2774517	977	977	977	977	0
550	20241210	105100	2774517	977	977	977	977	0
551	20241210	105000	2774517	977	977	977	977	0
552	20241210	104900	2774517	977	977	977	977	0
553	20241210	104800	2774517	977	977	977	977	0
554	20241210	104700	2774517	977	977	977	977	21
555	20241210	104600	2754000	977	977	977	977	100
556	20241210	104500	2656300	977	977	977	977	40
557	20241210	104400	2617220	977	977	977	977	0
558	20241210	104300	2617220	977	977	977	977	0
559	20241210	104200	2617220	977	977	977	977	0
560	20241210	104100	2617220	977	977	977	977	0
561	20241210	104000	2617220	977	977	977	977	0
562	20241210	103900	2617220	977	977	977	977	0
563	20241210	103800	2617220	977	977	977	977	0
564	20241210	103700	2617220	977	977	977	977	100
565	20241210	103600	2519520	977	977	977	977	100
566	20241210	103500	2421820	979	979	979	979	0
567	20241210	103400	2421820	979	979	979	979	0
568	20241210	103300	2421820	979	979	979	979	0
569	20241210	103200	2421820	979	979	979	979	20
570	20241210	103100	2402240	979	979	979	979	0
571	20241210	103000	2402240	979	979	979	979	0
572	20241210	102900	2402240	979	979	979	979	0
573	20241210	102800	2402240	979	979	979	979	0
574	20241210	102700	2402240	979	979	979	979	0
575	20241210	102600	2402240	979	979	979	979	0
576	20241210	102500	2402240	979	979	979	979	0
577	20241210	102400	2402240	979	979	979	979	0
578	20241210	102300	2402240	979	979	979	979	0
579	20241210	102200	2402240	979	979	979	979	0
580	20241210	102100	2402240	979	979	979	979	0
581	20241210	102000	2402240	979	979	979	979	0
582	20241210	101900	2402240	979	979	979	979	0
583	20241210	101800	2402240	979	979	979	979	0
584	20241210	101700	2402240	979	979	979	979	0
585	20241210	101600	2402240	979	979	979	979	0
586	20241210	101500	2402240	979	979	979	979	0
587	20241210	101400	2402240	979	979	979	979	0
588	20241210	101300	2402240	979	979	979	979	0
589	20241210	101200	2402240	979	979	979	979	0
590	20241210	101100	2402240	979	979	979	979	0
591	20241210	101000	2402240	979	979	979	979	0
592	20241210	100900	2402240	979	979	979	979	0
593	20241210	100800	2402240	979	979	979	979	0
594	20241210	100700	2402240	979	979	979	979	0
595	20241210	100600	2402240	979	979	979	979	0
596	20241210	100500	2402240	979	979	979	979	0
597	20241210	100400	2402240	979	979	979	979	0
598	20241210	100300	2402240	979	979	979	979	1
599	20241210	100200	2401261	964	964	964	964	1000
600	20241210	100100	1437261	979	979	979	979	0
601	20241210	100000	1437261	979	979	979	979	0
602	20241210	095900	1437261	979	964	979	964	12
603	20241210	095800	1425678	983	983	983	983	100
604	20241210	095700	1327378	986	986	986	986	0
605	20241210	095600	1327378	986	986	986	986	0
606	20241210	095500	1327378	986	986	986	986	0
607	20241210	095400	1327378	986	986	986	986	0
608	20241210	095300	1327378	986	986	986	986	0
609	20241210	095200	1327378	986	986	986	986	0
610	20241210	095100	1327378	986	986	986	986	0
611	20241210	095000	1327378	986	986	986	986	0
612	20241210	094900	1327378	986	986	986	986	0
613	20241210	094800	1327378	986	986	986	986	0
614	20241210	094700	1327378	986	986	986	986	0
615	20241210	094600	1327378	986	986	986	986	0
616	20241210	094500	1327378	986	986	986	986	0
617	20241210	094400	1327378	986	986	986	986	0
618	20241210	094300	1327378	986	986	986	986	0
619	20241210	094200	1327378	986	986	986	986	1
620	20241210	094100	1326392	993	993	993	993	0
621	20241210	094000	1326392	993	993	993	993	0
622	20241210	093900	1326392	993	993	993	993	0
623	20241210	093800	1326392	993	993	993	993	0
624	20241210	093700	1326392	993	993	993	993	0
625	20241210	093600	1326392	993	993	993	993	0
626	20241210	093500	1326392	993	993	993	993	0
627	20241210	093400	1326392	993	993	993	993	0
628	20241210	093300	1326392	993	993	993	993	0
629	20241210	093200	1326392	993	993	993	993	0
630	20241210	093100	1326392	993	993	993	993	0
631	20241210	093000	1326392	993	993	993	993	0
632	20241210	092900	1326392	993	993	993	993	0
633	20241210	092800	1326392	993	993	993	993	0
634	20241210	092700	1326392	993	993	993	993	0
635	20241210	092600	1326392	993	993	993	993	0
636	20241210	092500	1326392	993	993	993	993	0
637	20241210	092400	1326392	993	993	993	993	0
638	20241210	092300	1326392	993	993	993	993	0
639	20241210	092200	1326392	993	993	993	993	0
640	20241210	092100	1326392	993	962	994	962	509
641	20241210	092000	836670	962	962	962	962	304
642	20241210	091900	544222	997	997	997	997	3
643	20241210	091800	541231	997	997	997	997	0
644	20241210	091700	541231	997	995	997	995	10
645	20241210	091600	531267	997	990	997	990	20
646	20241210	091500	511383	999	999	999	999	0
647	20241210	091400	511383	999	999	999	999	0
648	20241210	091300	511383	999	999	999	999	0
649	20241210	091200	511383	999	999	999	999	0
650	20241210	091100	511383	999	999	999	999	0
651	20241210	091000	511383	999	946	999	945	152
652	20241210	090900	363782	954	945	954	945	380
653	20241210	090800	4673	945	945	945	945	0
654	20241210	090700	4673	945	945	945	945	0
655	20241210	090600	4673	945	945	945	945	0
656	20241210	090500	4673	945	945	945	945	0
657	20241210	090400	4673	945	945	945	945	0
658	20241210	090300	4673	945	945	945	945	0
659	20241210	090200	4673	945	945	945	945	1
660	20241210	090100	3728	932	932	932	932	0
661	20241210	090000	3728	932	932	932	932	4