KissMeData/083660/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195700	36164685	960	960	960	960	1294
3	20241211	195600	36164685	960	960	960	960	0
4	20241211	195500	36164685	960	960	960	960	0
5	20241211	195400	36164685	960	960	960	960	0
6	20241211	195300	36164685	960	960	960	960	0
7	20241211	195200	36164685	960	960	960	960	0
8	20241211	195100	36164685	960	960	960	960	0
9	20241211	195000	36164685	960	960	960	960	0
10	20241211	194900	36164685	960	960	960	960	0
11	20241211	194800	36164685	960	960	960	960	0
12	20241211	194700	36164685	960	960	960	960	0
13	20241211	194600	36164685	960	960	960	960	0
14	20241211	194500	36164685	960	960	960	960	0
15	20241211	194400	36164685	960	960	960	960	0
16	20241211	194300	36164685	960	960	960	960	0
17	20241211	194200	36164685	960	960	960	960	0
18	20241211	194100	36164685	960	960	960	960	0
19	20241211	194000	36164685	960	960	960	960	0
20	20241211	193900	36164685	960	960	960	960	0
21	20241211	193800	36164685	960	960	960	960	0
22	20241211	193700	36164685	960	960	960	960	0
23	20241211	193600	36164685	960	960	960	960	0
24	20241211	193500	36164685	960	960	960	960	0
25	20241211	193400	36164685	960	960	960	960	0
26	20241211	193300	36164685	960	960	960	960	0
27	20241211	193200	36164685	960	960	960	960	0
28	20241211	193100	36164685	960	960	960	960	0
29	20241211	193000	36164685	960	960	960	960	0
30	20241211	192900	36164685	960	960	960	960	0
31	20241211	192800	36164685	960	960	960	960	0
32	20241211	192700	36164685	960	960	960	960	1294
33	20241211	192600	36164685	960	960	960	960	0
34	20241211	192500	36164685	960	960	960	960	0
35	20241211	192400	36164685	960	960	960	960	0
36	20241211	192300	36164685	960	960	960	960	0
37	20241211	192200	36164685	960	960	960	960	0
38	20241211	192100	36164685	960	960	960	960	0
39	20241211	192000	36164685	960	960	960	960	0
40	20241211	191900	36164685	960	960	960	960	0
41	20241211	191800	36164685	960	960	960	960	0
42	20241211	191700	36164685	960	960	960	960	0
43	20241211	191600	36164685	960	960	960	960	0
44	20241211	191500	36164685	960	960	960	960	0
45	20241211	191400	36164685	960	960	960	960	0
46	20241211	191300	36164685	960	960	960	960	0
47	20241211	191200	36164685	960	960	960	960	0
48	20241211	191100	36164685	960	960	960	960	0
49	20241211	191000	36164685	960	960	960	960	0
50	20241211	190900	36164685	960	960	960	960	0
51	20241211	190800	36164685	960	960	960	960	0
52	20241211	190700	36164685	960	960	960	960	0
53	20241211	190600	36164685	960	960	960	960	0
54	20241211	190500	36164685	960	960	960	960	0
55	20241211	190400	36164685	960	960	960	960	0
56	20241211	190300	36164685	960	960	960	960	0
57	20241211	190200	36164685	960	960	960	960	0
58	20241211	190100	36164685	960	960	960	960	0
59	20241211	190000	36164685	960	960	960	960	0
60	20241211	185900	36164685	960	960	960	960	0
61	20241211	185800	36164685	960	960	960	960	0
62	20241211	185700	36164685	960	960	960	960	1294
63	20241211	185600	36164685	960	960	960	960	0
64	20241211	185500	36164685	960	960	960	960	0
65	20241211	185400	36164685	960	960	960	960	0
66	20241211	185300	36164685	960	960	960	960	0
67	20241211	185200	36164685	960	960	960	960	0
68	20241211	185100	36164685	960	960	960	960	0
69	20241211	185000	36164685	960	960	960	960	0
70	20241211	184900	36164685	960	960	960	960	0
71	20241211	184800	36164685	960	960	960	960	0
72	20241211	184700	36164685	960	960	960	960	0
73	20241211	184600	36164685	960	960	960	960	0
74	20241211	184500	36164685	960	960	960	960	0
75	20241211	184400	36164685	960	960	960	960	0
76	20241211	184300	36164685	960	960	960	960	0
77	20241211	184200	36164685	960	960	960	960	0
78	20241211	184100	36164685	960	960	960	960	0
79	20241211	184000	36164685	960	960	960	960	0
80	20241211	183900	36164685	960	960	960	960	0
81	20241211	183800	36164685	960	960	960	960	0
82	20241211	183700	36164685	960	960	960	960	0
83	20241211	183600	36164685	960	960	960	960	0
84	20241211	183500	36164685	960	960	960	960	0
85	20241211	183400	36164685	960	960	960	960	0
86	20241211	183300	36164685	960	960	960	960	0
87	20241211	183200	36164685	960	960	960	960	0
88	20241211	183100	36164685	960	960	960	960	0
89	20241211	183000	36164685	960	960	960	960	0
90	20241211	182900	36164685	960	960	960	960	0
91	20241211	182800	36164685	960	960	960	960	0
92	20241211	182700	36164685	960	960	960	960	1294
93	20241211	182600	36164685	960	960	960	960	0
94	20241211	182500	36164685	960	960	960	960	0
95	20241211	182400	36164685	960	960	960	960	0
96	20241211	182300	36164685	960	960	960	960	0
97	20241211	182200	36164685	960	960	960	960	0
98	20241211	182100	36164685	960	960	960	960	0
99	20241211	182000	36164685	960	960	960	960	0
100	20241211	181900	36164685	960	960	960	960	0
101	20241211	181800	36164685	960	960	960	960	0
102	20241211	181700	36164685	960	960	960	960	0
103	20241211	181600	36164685	960	960	960	960	0
104	20241211	181500	36164685	960	960	960	960	0
105	20241211	181400	36164685	960	960	960	960	0
106	20241211	181300	36164685	960	960	960	960	0
107	20241211	181200	36164685	960	960	960	960	0
108	20241211	181100	36164685	960	960	960	960	0
109	20241211	181000	36164685	960	960	960	960	0
110	20241211	180900	36164685	960	960	960	960	0
111	20241211	180800	36164685	960	960	960	960	0
112	20241211	180700	36164685	960	960	960	960	0
113	20241211	180600	36164685	960	960	960	960	0
114	20241211	180500	36164685	960	960	960	960	0
115	20241211	180400	36164685	960	960	960	960	0
116	20241211	180300	36164685	960	960	960	960	0
117	20241211	180200	36164685	960	960	960	960	0
118	20241211	180100	36164685	960	960	960	960	0
119	20241211	180000	36164685	960	960	960	960	0
120	20241211	175900	36164685	960	960	960	960	0
121	20241211	175800	36164685	960	960	960	960	0
122	20241211	175700	36164685	960	960	960	960	1294
123	20241211	175600	36164685	960	960	960	960	0
124	20241211	175500	36164685	960	960	960	960	0
125	20241211	175400	36164685	960	960	960	960	0
126	20241211	175300	36164685	960	960	960	960	0
127	20241211	175200	36164685	960	960	960	960	0
128	20241211	175100	36164685	960	960	960	960	0
129	20241211	175000	36164685	960	960	960	960	0
130	20241211	174900	36164685	960	960	960	960	0
131	20241211	174800	36164685	960	960	960	960	0
132	20241211	174700	36164685	960	960	960	960	0
133	20241211	174600	36164685	960	960	960	960	0
134	20241211	174500	36164685	960	960	960	960	0
135	20241211	174400	36164685	960	960	960	960	0
136	20241211	174300	36164685	960	960	960	960	0
137	20241211	174200	36164685	960	960	960	960	0
138	20241211	174100	36164685	960	960	960	960	0
139	20241211	174000	36164685	960	960	960	960	0
140	20241211	173900	36164685	960	960	960	960	0
141	20241211	173800	36164685	960	960	960	960	0
142	20241211	173700	36164685	960	960	960	960	0
143	20241211	173600	36164685	960	960	960	960	0
144	20241211	173500	36164685	960	960	960	960	0
145	20241211	173400	36164685	960	960	960	960	0
146	20241211	173300	36164685	960	960	960	960	0
147	20241211	173200	36164685	960	960	960	960	0
148	20241211	173100	36164685	960	960	960	960	0
149	20241211	173000	36164685	960	960	960	960	0
150	20241211	172900	36164685	960	960	960	960	0
151	20241211	172800	36164685	960	960	960	960	0
152	20241211	172700	36164685	960	960	960	960	1294
153	20241211	172600	36164685	960	960	960	960	0
154	20241211	172500	36164685	960	960	960	960	0
155	20241211	172400	36164685	960	960	960	960	0
156	20241211	172300	36164685	960	960	960	960	0
157	20241211	172200	36164685	960	960	960	960	0
158	20241211	172100	36164685	960	960	960	960	0
159	20241211	172000	36164685	960	960	960	960	0
160	20241211	171900	36164685	960	960	960	960	0
161	20241211	171800	36164685	960	960	960	960	0
162	20241211	171700	36164685	960	960	960	960	0
163	20241211	171600	36164685	960	960	960	960	0
164	20241211	171500	36164685	960	960	960	960	0
165	20241211	171400	36164685	960	960	960	960	0
166	20241211	171300	36164685	960	960	960	960	0
167	20241211	171200	36164685	960	960	960	960	0
168	20241211	171100	36164685	960	960	960	960	0
169	20241211	171000	36164685	960	960	960	960	0
170	20241211	170900	36164685	960	960	960	960	0
171	20241211	170800	36164685	960	960	960	960	0
172	20241211	170700	36164685	960	960	960	960	0
173	20241211	170600	36164685	960	960	960	960	0
174	20241211	170500	36164685	960	960	960	960	0
175	20241211	170400	36164685	960	960	960	960	0
176	20241211	170300	36164685	960	960	960	960	0
177	20241211	170200	36164685	960	960	960	960	0
178	20241211	170100	36164685	960	960	960	960	0
179	20241211	170000	36164685	960	960	960	960	0
180	20241211	165900	36164685	960	960	960	960	0
181	20241211	165800	36164685	960	960	960	960	0
182	20241211	165700	36164685	960	960	960	960	1294
183	20241211	165600	36164685	960	960	960	960	0
184	20241211	165500	36164685	960	960	960	960	0
185	20241211	165400	36164685	960	960	960	960	0
186	20241211	165300	36164685	960	960	960	960	0
187	20241211	165200	36164685	960	960	960	960	0
188	20241211	165100	36164685	960	960	960	960	0
189	20241211	165000	36164685	960	960	960	960	0
190	20241211	164900	36164685	960	960	960	960	0
191	20241211	164800	36164685	960	960	960	960	0
192	20241211	164700	36164685	960	960	960	960	0
193	20241211	164600	36164685	960	960	960	960	0
194	20241211	164500	36164685	960	960	960	960	0
195	20241211	164400	36164685	960	960	960	960	0
196	20241211	164300	36164685	960	960	960	960	0
197	20241211	164200	36164685	960	960	960	960	0
198	20241211	164100	36164685	960	960	960	960	0
199	20241211	164000	36164685	960	960	960	960	0
200	20241211	163900	36164685	960	960	960	960	0
201	20241211	163800	36164685	960	960	960	960	0
202	20241211	163700	36164685	960	960	960	960	0
203	20241211	163600	36164685	960	960	960	960	0
204	20241211	163500	36164685	960	960	960	960	0
205	20241211	163400	36164685	960	960	960	960	0
206	20241211	163300	36164685	960	960	960	960	0
207	20241211	163200	36164685	960	960	960	960	0
208	20241211	163100	36164685	960	960	960	960	0
209	20241211	163000	36164685	960	960	960	960	0
210	20241211	162900	36164685	960	960	960	960	0
211	20241211	162800	36164685	960	960	960	960	0
212	20241211	162700	36164685	960	960	960	960	1294
213	20241211	162600	36164685	960	960	960	960	0
214	20241211	162500	36164685	960	960	960	960	0
215	20241211	162400	36164685	960	960	960	960	0
216	20241211	162300	36164685	960	960	960	960	0
217	20241211	162200	36164685	960	960	960	960	0
218	20241211	162100	36164685	960	960	960	960	0
219	20241211	162000	36164685	960	960	960	960	0
220	20241211	161900	36164685	960	960	960	960	0
221	20241211	161800	36164685	960	960	960	960	0
222	20241211	161700	36164685	960	960	960	960	0
223	20241211	161600	36164685	960	960	960	960	0
224	20241211	161500	36164685	960	960	960	960	0
225	20241211	161400	36164685	960	960	960	960	0
226	20241211	161300	36164685	960	960	960	960	0
227	20241211	161200	36164685	960	960	960	960	0
228	20241211	161100	36164685	960	960	960	960	0
229	20241211	161000	36164685	960	960	960	960	0
230	20241211	160900	36164685	960	960	960	960	0
231	20241211	160800	36164685	960	960	960	960	0
232	20241211	160700	36164685	960	960	960	960	0
233	20241211	160600	36164685	960	960	960	960	0
234	20241211	160500	36164685	960	960	960	960	0
235	20241211	160400	36164685	960	960	960	960	0
236	20241211	160300	36164685	960	960	960	960	0
237	20241211	160200	36164685	960	960	960	960	0
238	20241211	160100	36164685	960	960	960	960	0
239	20241211	160000	36164685	960	960	960	960	0
240	20241211	155900	36164685	960	960	960	960	0
241	20241211	155800	36164685	960	960	960	960	0
242	20241211	155700	36164685	960	960	960	960	1294
243	20241211	155600	36164685	960	960	960	960	0
244	20241211	155500	36164685	960	960	960	960	0
245	20241211	155400	36164685	960	960	960	960	0
246	20241211	155300	36164685	960	960	960	960	0
247	20241211	155200	36164685	960	960	960	960	0
248	20241211	155100	36164685	960	960	960	960	0
249	20241211	155000	36164685	960	960	960	960	0
250	20241211	154900	36164685	960	960	960	960	0
251	20241211	154800	36164685	960	960	960	960	0
252	20241211	154700	36164685	960	960	960	960	0
253	20241211	154600	36164685	960	960	960	960	0
254	20241211	154500	36164685	960	960	960	960	0
255	20241211	154400	36164685	960	960	960	960	0
256	20241211	154300	36164685	960	960	960	960	0
257	20241211	154200	36164685	960	960	960	960	0
258	20241211	154100	36164685	960	960	960	960	0
259	20241211	154000	36164685	960	960	960	960	0
260	20241211	153900	36164685	960	960	960	960	0
261	20241211	153800	36164685	960	960	960	960	0
262	20241211	153700	36164685	960	960	960	960	0
263	20241211	153600	36164685	960	960	960	960	0
264	20241211	153500	36164685	960	960	960	960	0
265	20241211	153400	36164685	960	960	960	960	0
266	20241211	153300	36164685	960	960	960	960	0
267	20241211	153200	36164685	960	960	960	960	0
268	20241211	153100	36164685	960	960	960	960	0
269	20241211	153000	36164685	960	960	960	960	1294
270	20241211	152900	34922445	955	955	955	955	0
271	20241211	152800	34922445	955	955	955	955	0
272	20241211	152700	34922445	955	955	955	955	0
273	20241211	152600	34922445	955	955	955	955	0
274	20241211	152500	34922445	955	955	955	955	0
275	20241211	152400	34922445	955	955	955	955	0
276	20241211	152300	34922445	955	955	955	955	0
277	20241211	152200	34922445	955	955	955	955	0
278	20241211	152100	34922445	955	955	955	955	0
279	20241211	152000	34922445	955	955	955	955	0
280	20241211	151900	34922445	955	955	955	955	232
281	20241211	151800	34700885	955	955	955	955	0
282	20241211	151700	34700885	955	955	955	955	1
283	20241211	151600	34699930	954	954	955	954	3000
284	20241211	151500	31835930	954	954	954	954	0
285	20241211	151400	31835930	954	954	954	954	0
286	20241211	151300	31835930	954	954	954	954	0
287	20241211	151200	31835930	954	954	954	954	0
288	20241211	151100	31835930	954	954	954	954	0
289	20241211	151000	31835930	954	954	954	954	1
290	20241211	150900	31834976	945	945	945	945	1
291	20241211	150800	31834031	956	956	956	956	0
292	20241211	150700	31834031	956	956	956	956	0
293	20241211	150600	31834031	956	956	956	956	0
294	20241211	150500	31834031	956	956	956	956	0
295	20241211	150400	31834031	956	956	956	956	0
296	20241211	150300	31834031	956	956	956	956	0
297	20241211	150200	31834031	956	956	956	956	0
298	20241211	150100	31834031	956	956	956	956	0
299	20241211	150000	31834031	956	956	956	956	0
300	20241211	145900	31834031	956	956	956	956	0
301	20241211	145800	31834031	956	956	956	956	0
302	20241211	145700	31834031	956	956	956	956	0
303	20241211	145600	31834031	956	956	956	956	1
304	20241211	145500	31833075	957	957	957	957	0
305	20241211	145400	31833075	957	957	957	957	1
306	20241211	145300	31832118	958	951	958	944	6502
307	20241211	145200	25674146	960	960	960	960	0
308	20241211	145100	25674146	960	960	960	960	0
309	20241211	145000	25674146	960	960	960	960	0
310	20241211	144900	25674146	960	960	960	960	2
311	20241211	144800	25672226	960	960	960	960	0
312	20241211	144700	25672226	960	960	960	960	919
313	20241211	144600	24789986	960	960	960	960	0
314	20241211	144500	24789986	960	960	960	960	0
315	20241211	144400	24789986	960	960	960	960	0
316	20241211	144300	24789986	960	960	960	960	2
317	20241211	144200	24788066	960	965	965	960	53
318	20241211	144100	24737166	966	966	966	966	0
319	20241211	144000	24737166	966	966	966	966	0
320	20241211	143900	24737166	966	966	966	966	1
321	20241211	143800	24736200	966	966	966	966	0
322	20241211	143700	24736200	966	966	966	966	0
323	20241211	143600	24736200	966	966	966	966	0
324	20241211	143500	24736200	966	966	966	966	0
325	20241211	143400	24736200	966	966	966	966	0
326	20241211	143300	24736200	966	966	966	966	0
327	20241211	143200	24736200	966	966	966	966	0
328	20241211	143100	24736200	966	966	966	966	0
329	20241211	143000	24736200	966	966	966	966	0
330	20241211	142900	24736200	966	966	966	966	0
331	20241211	142800	24736200	966	966	966	966	0
332	20241211	142700	24736200	966	966	966	966	0
333	20241211	142600	24736200	966	966	966	966	0
334	20241211	142500	24736200	966	966	966	966	0
335	20241211	142400	24736200	966	962	966	960	1001
336	20241211	142300	23775218	966	966	966	966	0
337	20241211	142200	23775218	966	966	966	966	0
338	20241211	142100	23775218	966	966	966	966	0
339	20241211	142000	23775218	966	966	966	966	0
340	20241211	141900	23775218	966	966	966	966	0
341	20241211	141800	23775218	966	966	966	966	0
342	20241211	141700	23775218	966	966	966	966	0
343	20241211	141600	23775218	966	966	966	966	0
344	20241211	141500	23775218	966	966	966	966	0
345	20241211	141400	23775218	966	966	966	966	0
346	20241211	141300	23775218	966	966	966	966	0
347	20241211	141200	23775218	966	966	966	966	0
348	20241211	141100	23775218	966	966	966	966	0
349	20241211	141000	23775218	966	966	966	966	0
350	20241211	140900	23775218	966	966	966	966	0
351	20241211	140800	23775218	966	966	966	966	0
352	20241211	140700	23775218	966	966	966	966	0
353	20241211	140600	23775218	966	966	966	966	0
354	20241211	140500	23775218	966	966	966	966	0
355	20241211	140400	23775218	966	966	966	966	0
356	20241211	140300	23775218	966	966	966	966	0
357	20241211	140200	23775218	966	966	966	966	0
358	20241211	140100	23775218	966	966	966	966	0
359	20241211	140000	23775218	966	966	966	966	0
360	20241211	135900	23775218	966	966	966	966	0
361	20241211	135800	23775218	966	966	966	966	0
362	20241211	135700	23775218	966	964	966	964	501
363	20241211	135600	23292252	963	963	963	963	0
364	20241211	135500	23292252	963	963	963	963	0
365	20241211	135400	23292252	963	963	963	963	0
366	20241211	135300	23292252	963	963	963	963	0
367	20241211	135200	23292252	963	963	963	963	130
368	20241211	135100	23167062	963	963	963	963	0
369	20241211	135000	23167062	963	963	963	963	0
370	20241211	134900	23167062	963	963	963	963	0
371	20241211	134800	23167062	963	963	963	963	0
372	20241211	134700	23167062	963	963	963	963	0
373	20241211	134600	23167062	963	963	963	963	0
374	20241211	134500	23167062	963	963	963	963	0
375	20241211	134400	23167062	963	963	963	963	0
376	20241211	134300	23167062	963	963	963	963	0
377	20241211	134200	23167062	963	963	963	963	0
378	20241211	134100	23167062	963	963	963	963	100
379	20241211	134000	23070762	963	963	963	963	10
380	20241211	133900	23061132	963	963	963	963	0
381	20241211	133800	23061132	963	963	963	963	0
382	20241211	133700	23061132	963	963	963	963	0
383	20241211	133600	23061132	963	963	963	963	0
384	20241211	133500	23061132	963	963	963	963	0
385	20241211	133400	23061132	963	963	963	963	0
386	20241211	133300	23061132	963	963	963	963	0
387	20241211	133200	23061132	963	963	963	963	0
388	20241211	133100	23061132	963	963	963	963	0
389	20241211	133000	23061132	963	963	963	963	1
390	20241211	132900	23060169	962	962	962	962	0
391	20241211	132800	23060169	962	962	962	962	0
392	20241211	132700	23060169	962	962	962	962	0
393	20241211	132600	23060169	962	962	962	962	0
394	20241211	132500	23060169	962	962	962	962	0
395	20241211	132400	23060169	962	963	963	962	32
396	20241211	132300	23029376	962	961	962	961	273
397	20241211	132200	22766787	961	961	962	961	174
398	20241211	132100	22599568	960	960	960	960	0
399	20241211	132000	22599568	960	960	960	960	43
400	20241211	131900	22558288	960	960	960	960	0
401	20241211	131800	22558288	960	960	960	960	0
402	20241211	131700	22558288	960	960	960	960	0
403	20241211	131600	22558288	960	960	960	960	0
404	20241211	131500	22558288	960	960	960	960	0
405	20241211	131400	22558288	960	960	960	960	0
406	20241211	131300	22558288	960	960	960	960	0
407	20241211	131200	22558288	960	960	960	960	0
408	20241211	131100	22558288	960	960	960	960	0
409	20241211	131000	22558288	960	960	960	960	0
410	20241211	130900	22558288	960	960	960	960	0
411	20241211	130800	22558288	960	960	960	960	0
412	20241211	130700	22558288	960	960	960	960	0
413	20241211	130600	22558288	960	960	960	960	0
414	20241211	130500	22558288	960	960	960	960	0
415	20241211	130400	22558288	960	960	960	960	0
416	20241211	130300	22558288	960	960	960	960	0
417	20241211	130200	22558288	960	960	960	960	0
418	20241211	130100	22558288	960	960	960	960	0
419	20241211	130000	22558288	960	960	960	960	0
420	20241211	125900	22558288	960	960	960	960	0
421	20241211	125800	22558288	960	960	960	960	0
422	20241211	125700	22558288	960	960	960	960	0
423	20241211	125600	22558288	960	960	960	960	0
424	20241211	125500	22558288	960	960	960	960	1
425	20241211	125400	22557328	955	955	955	955	0
426	20241211	125300	22557328	955	955	955	955	0
427	20241211	125200	22557328	955	955	955	955	280
428	20241211	125100	22289928	955	955	955	955	0
429	20241211	125000	22289928	955	955	955	955	0
430	20241211	124900	22289928	955	955	955	955	1
431	20241211	124800	22288973	961	961	961	961	0
432	20241211	124700	22288973	961	961	961	961	0
433	20241211	124600	22288973	961	961	961	961	0
434	20241211	124500	22288973	961	961	961	961	0
435	20241211	124400	22288973	961	961	961	961	0
436	20241211	124300	22288973	961	961	961	961	0
437	20241211	124200	22288973	961	961	961	961	0
438	20241211	124100	22288973	961	961	961	961	0
439	20241211	124000	22288973	961	961	961	961	0
440	20241211	123900	22288973	961	961	961	961	0
441	20241211	123800	22288973	961	961	961	961	0
442	20241211	123700	22288973	961	961	961	961	0
443	20241211	123600	22288973	961	961	961	961	0
444	20241211	123500	22288973	961	961	961	961	0
445	20241211	123400	22288973	961	961	961	961	0
446	20241211	123300	22288973	961	961	961	961	0
447	20241211	123200	22288973	961	961	961	961	1
448	20241211	123100	22288012	950	950	950	950	500
449	20241211	123000	21813012	961	957	961	957	17
450	20241211	122900	21796721	957	957	957	957	0
451	20241211	122800	21796721	957	956	957	956	414
452	20241211	122700	21400732	955	949	955	946	4
453	20241211	122600	21396934	956	956	956	956	1
454	20241211	122500	21395978	950	951	951	950	1296
455	20241211	122400	20164568	962	962	962	962	82
456	20241211	122300	20085684	962	962	962	962	0
457	20241211	122200	20085684	962	962	962	962	0
458	20241211	122100	20085684	962	962	962	962	0
459	20241211	122000	20085684	962	962	962	962	0
460	20241211	121900	20085684	962	962	962	962	0
461	20241211	121800	20085684	962	962	962	962	0
462	20241211	121700	20085684	962	962	962	962	0
463	20241211	121600	20085684	962	962	962	962	0
464	20241211	121500	20085684	962	962	962	962	0
465	20241211	121400	20085684	962	962	962	962	0
466	20241211	121300	20085684	962	962	962	962	0
467	20241211	121200	20085684	962	962	962	962	1
468	20241211	121100	20084722	962	962	962	962	0
469	20241211	121000	20084722	962	962	962	962	0
470	20241211	120900	20084722	962	962	962	962	0
471	20241211	120800	20084722	962	962	962	962	0
472	20241211	120700	20084722	962	962	962	962	1
473	20241211	120600	20083760	950	953	953	950	770
474	20241211	120500	19351735	962	962	962	962	0
475	20241211	120400	19351735	962	962	962	962	0
476	20241211	120300	19351735	962	962	962	962	0
477	20241211	120200	19351735	962	962	962	962	0
478	20241211	120100	19351735	962	962	962	962	0
479	20241211	120000	19351735	962	962	962	962	0
480	20241211	115900	19351735	962	962	962	962	0
481	20241211	115800	19351735	962	956	962	950	95
482	20241211	115700	19261229	961	961	961	961	0
483	20241211	115600	19261229	961	961	961	961	0
484	20241211	115500	19261229	961	961	961	961	0
485	20241211	115400	19261229	961	961	961	961	0
486	20241211	115300	19261229	961	961	961	961	0
487	20241211	115200	19261229	961	961	961	961	0
488	20241211	115100	19261229	961	961	961	961	0
489	20241211	115000	19261229	961	961	961	961	0
490	20241211	114900	19261229	961	961	961	961	0
491	20241211	114800	19261229	961	961	961	961	0
492	20241211	114700	19261229	961	961	961	961	0
493	20241211	114600	19261229	961	961	961	961	0
494	20241211	114500	19261229	961	961	961	961	0
495	20241211	114400	19261229	961	961	961	961	2
496	20241211	114300	19259307	964	964	964	964	0
497	20241211	114200	19259307	964	964	964	964	0
498	20241211	114100	19259307	964	964	964	964	0
499	20241211	114000	19259307	964	964	964	964	0
500	20241211	113900	19259307	964	964	964	964	0
501	20241211	113800	19259307	964	964	964	964	0
502	20241211	113700	19259307	964	964	964	964	10
503	20241211	113600	19249667	964	964	964	964	0
504	20241211	113500	19249667	964	964	964	964	157
505	20241211	113400	19098319	966	964	966	964	54
506	20241211	113300	19046261	964	964	964	964	1
507	20241211	113200	19045297	964	964	964	964	0
508	20241211	113100	19045297	964	964	964	964	0
509	20241211	113000	19045297	964	964	964	964	0
510	20241211	112900	19045297	964	964	964	964	0
511	20241211	112800	19045297	964	964	964	964	18
512	20241211	112700	19027945	964	964	964	964	0
513	20241211	112600	19027945	964	964	964	964	0
514	20241211	112500	19027945	964	964	964	964	0
515	20241211	112400	19027945	964	964	964	964	0
516	20241211	112300	19027945	964	964	964	964	1
517	20241211	112200	19026981	960	960	960	960	0
518	20241211	112100	19026981	960	960	960	960	2
519	20241211	112000	19025061	964	964	964	964	1
520	20241211	111900	19024097	967	967	967	967	0
521	20241211	111800	19024097	967	967	967	967	0
522	20241211	111700	19024097	967	967	967	967	0
523	20241211	111600	19024097	967	967	967	967	1
524	20241211	111500	19023130	968	968	968	968	0
525	20241211	111400	19023130	968	968	968	968	1
526	20241211	111300	19022162	968	968	968	968	1
527	20241211	111200	19021194	968	968	968	968	0
528	20241211	111100	19021194	968	968	968	968	102
529	20241211	111000	18922458	968	964	968	964	2
530	20241211	110900	18920526	968	968	968	968	0
531	20241211	110800	18920526	968	968	968	968	0
532	20241211	110700	18920526	968	968	968	968	0
533	20241211	110600	18920526	968	968	968	968	0
534	20241211	110500	18920526	968	968	968	968	0
535	20241211	110400	18920526	968	946	968	946	3098
536	20241211	110300	15945069	946	945	946	945	7
537	20241211	110200	15938453	945	945	945	945	0
538	20241211	110100	15938453	945	945	945	945	289
539	20241211	110000	15665348	945	945	945	945	0
540	20241211	105900	15665348	945	945	945	945	0
541	20241211	105800	15665348	945	945	945	945	0
542	20241211	105700	15665348	945	945	945	945	0
543	20241211	105600	15665348	945	945	945	945	0
544	20241211	105500	15665348	945	945	945	945	0
545	20241211	105400	15665348	945	945	945	945	0
546	20241211	105300	15665348	945	945	945	945	0
547	20241211	105200	15665348	945	945	945	945	0
548	20241211	105100	15665348	945	945	945	945	0
549	20241211	105000	15665348	945	945	945	945	0
550	20241211	104900	15665348	945	945	945	945	0
551	20241211	104800	15665348	945	945	945	945	0
552	20241211	104700	15665348	945	945	945	945	0
553	20241211	104600	15665348	945	945	945	945	0
554	20241211	104500	15665348	945	945	945	945	0
555	20241211	104400	15665348	945	945	945	945	0
556	20241211	104300	15665348	945	945	945	945	0
557	20241211	104200	15665348	945	945	945	945	1
558	20241211	104100	15664403	945	945	945	945	0
559	20241211	104000	15664403	945	945	945	945	0
560	20241211	103900	15664403	945	945	945	945	0
561	20241211	103800	15664403	945	945	945	945	0
562	20241211	103700	15664403	945	945	945	945	0
563	20241211	103600	15664403	945	945	945	945	0
564	20241211	103500	15664403	945	945	945	945	0
565	20241211	103400	15664403	945	945	945	945	0
566	20241211	103300	15664403	945	945	945	945	0
567	20241211	103200	15664403	945	945	945	945	0
568	20241211	103100	15664403	945	945	945	945	0
569	20241211	103000	15664403	945	945	945	945	0
570	20241211	102900	15664403	945	945	945	945	0
571	20241211	102800	15664403	945	945	945	945	0
572	20241211	102700	15664403	945	945	945	945	0
573	20241211	102600	15664403	945	945	945	945	0
574	20241211	102500	15664403	945	945	945	945	0
575	20241211	102400	15664403	945	945	945	945	0
576	20241211	102300	15664403	945	945	945	945	0
577	20241211	102200	15664403	945	945	945	945	1
578	20241211	102100	15663458	945	945	945	945	0
579	20241211	102000	15663458	945	946	946	945	2
580	20241211	101900	15661567	939	941	941	939	2000
581	20241211	101800	13782728	950	953	953	950	51
582	20241211	101700	13734275	940	942	942	940	3000
583	20241211	101600	10911162	958	958	958	958	0
584	20241211	101500	10911162	958	958	958	958	0
585	20241211	101400	10911162	958	958	958	958	0
586	20241211	101300	10911162	958	958	958	958	0
587	20241211	101200	10911162	958	958	958	958	0
588	20241211	101100	10911162	958	956	958	940	1204
589	20241211	101000	9770647	960	960	960	960	0
590	20241211	100900	9770647	960	960	960	959	39
591	20241211	100800	9733208	960	960	960	960	123
592	20241211	100700	9615128	968	968	968	968	0
593	20241211	100600	9615128	968	962	968	960	501
594	20241211	100500	9133400	969	969	969	969	0
595	20241211	100400	9133400	969	969	969	969	0
596	20241211	100300	9133400	969	969	969	969	0
597	20241211	100200	9133400	969	969	969	969	0
598	20241211	100100	9133400	969	969	969	969	0
599	20241211	100000	9133400	969	969	969	969	0
600	20241211	095900	9133400	969	965	969	965	300
601	20241211	095800	8843832	965	965	965	965	0
602	20241211	095700	8843832	965	965	965	965	0
603	20241211	095600	8843832	965	965	965	965	0
604	20241211	095500	8843832	965	965	965	965	0
605	20241211	095400	8843832	965	965	965	965	0
606	20241211	095300	8843832	965	965	965	965	0
607	20241211	095200	8843832	965	965	965	965	0
608	20241211	095100	8843832	965	965	965	965	0
609	20241211	095000	8843832	965	965	965	965	500
610	20241211	094900	8361332	965	968	968	965	717
611	20241211	094800	7669397	969	969	969	969	0
612	20241211	094700	7669397	969	969	969	969	0
613	20241211	094600	7669397	969	969	969	969	0
614	20241211	094500	7669397	969	969	969	969	167
615	20241211	094400	7507574	969	969	969	969	0
616	20241211	094300	7507574	969	969	969	969	0
617	20241211	094200	7507574	969	969	969	969	0
618	20241211	094100	7507574	969	969	969	969	0
619	20241211	094000	7507574	969	969	969	969	0
620	20241211	093900	7507574	969	969	969	969	502
621	20241211	093800	7021136	969	969	969	969	0
622	20241211	093700	7021136	969	969	969	969	0
623	20241211	093600	7021136	969	969	969	969	0
624	20241211	093500	7021136	969	969	969	969	0
625	20241211	093400	7021136	969	969	969	969	0
626	20241211	093300	7021136	969	969	969	969	0
627	20241211	093200	7021136	969	969	969	969	0
628	20241211	093100	7021136	969	969	969	969	0
629	20241211	093000	7021136	969	969	969	969	0
630	20241211	092900	7021136	969	969	969	969	1
631	20241211	092800	7020167	965	967	967	965	31
632	20241211	092700	6990192	969	969	969	969	0
633	20241211	092600	6990192	969	969	969	969	0
634	20241211	092500	6990192	969	969	969	969	200
635	20241211	092400	6796392	969	969	969	969	0
636	20241211	092300	6796392	969	969	969	969	0
637	20241211	092200	6796392	969	962	969	962	81
638	20241211	092100	6718463	962	962	962	962	0
639	20241211	092000	6718463	962	960	962	960	119
640	20241211	091900	6604005	962	962	962	962	0
641	20241211	091800	6604005	962	962	962	962	0
642	20241211	091700	6604005	962	957	962	957	17
643	20241211	091600	6587661	962	962	962	962	0
644	20241211	091500	6587661	962	954	962	954	17
645	20241211	091400	6571379	959	959	959	959	0
646	20241211	091300	6571379	959	958	959	958	2
647	20241211	091200	6569462	959	959	959	959	0
648	20241211	091100	6569462	959	959	959	959	1
649	20241211	091000	6568503	939	957	963	939	272
650	20241211	090900	6307082	962	949	962	949	301
651	20241211	090800	6019501	926	950	950	926	2504
652	20241211	090700	3700317	948	952	952	948	3143
653	20241211	090600	711885	970	969	970	969	113
654	20241211	090500	602358	970	970	970	970	0
655	20241211	090400	602358	970	970	970	970	0
656	20241211	090300	602358	970	970	970	970	0
657	20241211	090200	602358	970	970	970	970	0
658	20241211	090100	602358	970	966	970	926	514
659	20241211	090000	110585	970	970	970	970	113