KissMeData/131090/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202300	29701439	868	868	868	868	721
3	20241216	202200	29701439	868	868	868	868	0
4	20241216	202100	29701439	868	868	868	868	0
5	20241216	202000	29701439	868	868	868	868	0
6	20241216	201900	29701439	868	868	868	868	0
7	20241216	201800	29701439	868	868	868	868	0
8	20241216	201700	29701439	868	868	868	868	0
9	20241216	201600	29701439	868	868	868	868	0
10	20241216	201500	29701439	868	868	868	868	0
11	20241216	201400	29701439	868	868	868	868	0
12	20241216	201300	29701439	868	868	868	868	0
13	20241216	201200	29701439	868	868	868	868	0
14	20241216	201100	29701439	868	868	868	868	0
15	20241216	201000	29701439	868	868	868	868	0
16	20241216	200900	29701439	868	868	868	868	0
17	20241216	200800	29701439	868	868	868	868	0
18	20241216	200700	29701439	868	868	868	868	0
19	20241216	200600	29701439	868	868	868	868	0
20	20241216	200500	29701439	868	868	868	868	0
21	20241216	200400	29701439	868	868	868	868	0
22	20241216	200300	29701439	868	868	868	868	0
23	20241216	200200	29701439	868	868	868	868	0
24	20241216	200100	29701439	868	868	868	868	0
25	20241216	200000	29701439	868	868	868	868	0
26	20241216	195900	29701439	868	868	868	868	0
27	20241216	195800	29701439	868	868	868	868	0
28	20241216	195700	29701439	868	868	868	868	0
29	20241216	195600	29701439	868	868	868	868	0
30	20241216	195500	29701439	868	868	868	868	0
31	20241216	195400	29701439	868	868	868	868	0
32	20241216	195300	29701439	868	868	868	868	721
33	20241216	195200	29701439	868	868	868	868	0
34	20241216	195100	29701439	868	868	868	868	0
35	20241216	195000	29701439	868	868	868	868	0
36	20241216	194900	29701439	868	868	868	868	0
37	20241216	194800	29701439	868	868	868	868	0
38	20241216	194700	29701439	868	868	868	868	0
39	20241216	194600	29701439	868	868	868	868	0
40	20241216	194500	29701439	868	868	868	868	0
41	20241216	194400	29701439	868	868	868	868	0
42	20241216	194300	29701439	868	868	868	868	0
43	20241216	194200	29701439	868	868	868	868	0
44	20241216	194100	29701439	868	868	868	868	0
45	20241216	194000	29701439	868	868	868	868	0
46	20241216	193900	29701439	868	868	868	868	0
47	20241216	193800	29701439	868	868	868	868	0
48	20241216	193700	29701439	868	868	868	868	0
49	20241216	193600	29701439	868	868	868	868	0
50	20241216	193500	29701439	868	868	868	868	0
51	20241216	193400	29701439	868	868	868	868	0
52	20241216	193300	29701439	868	868	868	868	0
53	20241216	193200	29701439	868	868	868	868	0
54	20241216	193100	29701439	868	868	868	868	0
55	20241216	193000	29701439	868	868	868	868	0
56	20241216	192900	29701439	868	868	868	868	0
57	20241216	192800	29701439	868	868	868	868	0
58	20241216	192700	29701439	868	868	868	868	0
59	20241216	192600	29701439	868	868	868	868	0
60	20241216	192500	29701439	868	868	868	868	0
61	20241216	192400	29701439	868	868	868	868	0
62	20241216	192300	29701439	868	868	868	868	721
63	20241216	192200	29701439	868	868	868	868	0
64	20241216	192100	29701439	868	868	868	868	0
65	20241216	192000	29701439	868	868	868	868	0
66	20241216	191900	29701439	868	868	868	868	0
67	20241216	191800	29701439	868	868	868	868	0
68	20241216	191700	29701439	868	868	868	868	0
69	20241216	191600	29701439	868	868	868	868	0
70	20241216	191500	29701439	868	868	868	868	0
71	20241216	191400	29701439	868	868	868	868	0
72	20241216	191300	29701439	868	868	868	868	0
73	20241216	191200	29701439	868	868	868	868	0
74	20241216	191100	29701439	868	868	868	868	0
75	20241216	191000	29701439	868	868	868	868	0
76	20241216	190900	29701439	868	868	868	868	0
77	20241216	190800	29701439	868	868	868	868	0
78	20241216	190700	29701439	868	868	868	868	0
79	20241216	190600	29701439	868	868	868	868	0
80	20241216	190500	29701439	868	868	868	868	0
81	20241216	190400	29701439	868	868	868	868	0
82	20241216	190300	29701439	868	868	868	868	0
83	20241216	190200	29701439	868	868	868	868	0
84	20241216	190100	29701439	868	868	868	868	0
85	20241216	190000	29701439	868	868	868	868	0
86	20241216	185900	29701439	868	868	868	868	0
87	20241216	185800	29701439	868	868	868	868	0
88	20241216	185700	29701439	868	868	868	868	0
89	20241216	185600	29701439	868	868	868	868	0
90	20241216	185500	29701439	868	868	868	868	0
91	20241216	185400	29701439	868	868	868	868	0
92	20241216	185300	29701439	868	868	868	868	721
93	20241216	185200	29701439	868	868	868	868	0
94	20241216	185100	29701439	868	868	868	868	0
95	20241216	185000	29701439	868	868	868	868	0
96	20241216	184900	29701439	868	868	868	868	0
97	20241216	184800	29701439	868	868	868	868	0
98	20241216	184700	29701439	868	868	868	868	0
99	20241216	184600	29701439	868	868	868	868	0
100	20241216	184500	29701439	868	868	868	868	0
101	20241216	184400	29701439	868	868	868	868	0
102	20241216	184300	29701439	868	868	868	868	0
103	20241216	184200	29701439	868	868	868	868	0
104	20241216	184100	29701439	868	868	868	868	0
105	20241216	184000	29701439	868	868	868	868	0
106	20241216	183900	29701439	868	868	868	868	0
107	20241216	183800	29701439	868	868	868	868	0
108	20241216	183700	29701439	868	868	868	868	0
109	20241216	183600	29701439	868	868	868	868	0
110	20241216	183500	29701439	868	868	868	868	0
111	20241216	183400	29701439	868	868	868	868	0
112	20241216	183300	29701439	868	868	868	868	0
113	20241216	183200	29701439	868	868	868	868	0
114	20241216	183100	29701439	868	868	868	868	0
115	20241216	183000	29701439	868	868	868	868	0
116	20241216	182900	29701439	868	868	868	868	0
117	20241216	182800	29701439	868	868	868	868	0
118	20241216	182700	29701439	868	868	868	868	0
119	20241216	182600	29701439	868	868	868	868	0
120	20241216	182500	29701439	868	868	868	868	0
121	20241216	182400	29701439	868	868	868	868	0
122	20241216	182300	29701439	868	868	868	868	721
123	20241216	182200	29701439	868	868	868	868	0
124	20241216	182100	29701439	868	868	868	868	0
125	20241216	182000	29701439	868	868	868	868	0
126	20241216	181900	29701439	868	868	868	868	0
127	20241216	181800	29701439	868	868	868	868	0
128	20241216	181700	29701439	868	868	868	868	0
129	20241216	181600	29701439	868	868	868	868	0
130	20241216	181500	29701439	868	868	868	868	0
131	20241216	181400	29701439	868	868	868	868	0
132	20241216	181300	29701439	868	868	868	868	0
133	20241216	181200	29701439	868	868	868	868	0
134	20241216	181100	29701439	868	868	868	868	0
135	20241216	181000	29701439	868	868	868	868	0
136	20241216	180900	29701439	868	868	868	868	0
137	20241216	180800	29701439	868	868	868	868	0
138	20241216	180700	29701439	868	868	868	868	0
139	20241216	180600	29701439	868	868	868	868	0
140	20241216	180500	29701439	868	868	868	868	0
141	20241216	180400	29701439	868	868	868	868	0
142	20241216	180300	29701439	868	868	868	868	0
143	20241216	180200	29701439	868	868	868	868	0
144	20241216	180100	29701439	868	868	868	868	0
145	20241216	180000	29701439	868	868	868	868	0
146	20241216	175900	29701439	868	868	868	868	0
147	20241216	175800	29701439	868	868	868	868	0
148	20241216	175700	29701439	868	868	868	868	0
149	20241216	175600	29701439	868	868	868	868	0
150	20241216	175500	29701439	868	868	868	868	0
151	20241216	175400	29701439	868	868	868	868	0
152	20241216	175300	29701439	868	868	868	868	721
153	20241216	175200	29701439	868	868	868	868	0
154	20241216	175100	29701439	868	868	868	868	0
155	20241216	175000	29701439	868	868	868	868	0
156	20241216	174900	29701439	868	868	868	868	0
157	20241216	174800	29701439	868	868	868	868	0
158	20241216	174700	29701439	868	868	868	868	0
159	20241216	174600	29701439	868	868	868	868	0
160	20241216	174500	29701439	868	868	868	868	0
161	20241216	174400	29701439	868	868	868	868	0
162	20241216	174300	29701439	868	868	868	868	0
163	20241216	174200	29701439	868	868	868	868	0
164	20241216	174100	29701439	868	868	868	868	0
165	20241216	174000	29701439	868	868	868	868	0
166	20241216	173900	29701439	868	868	868	868	0
167	20241216	173800	29701439	868	868	868	868	0
168	20241216	173700	29701439	868	868	868	868	0
169	20241216	173600	29701439	868	868	868	868	0
170	20241216	173500	29701439	868	868	868	868	0
171	20241216	173400	29701439	868	868	868	868	0
172	20241216	173300	29701439	868	868	868	868	0
173	20241216	173200	29701439	868	868	868	868	0
174	20241216	173100	29701439	868	868	868	868	0
175	20241216	173000	29701439	868	868	868	868	0
176	20241216	172900	29701439	868	868	868	868	0
177	20241216	172800	29701439	868	868	868	868	0
178	20241216	172700	29701439	868	868	868	868	0
179	20241216	172600	29701439	868	868	868	868	0
180	20241216	172500	29701439	868	868	868	868	0
181	20241216	172400	29701439	868	868	868	868	0
182	20241216	172300	29701439	868	868	868	868	721
183	20241216	172200	29701439	868	868	868	868	0
184	20241216	172100	29701439	868	868	868	868	0
185	20241216	172000	29701439	868	868	868	868	0
186	20241216	171900	29701439	868	868	868	868	0
187	20241216	171800	29701439	868	868	868	868	0
188	20241216	171700	29701439	868	868	868	868	0
189	20241216	171600	29701439	868	868	868	868	0
190	20241216	171500	29701439	868	868	868	868	0
191	20241216	171400	29701439	868	868	868	868	0
192	20241216	171300	29701439	868	868	868	868	0
193	20241216	171200	29701439	868	868	868	868	0
194	20241216	171100	29701439	868	868	868	868	0
195	20241216	171000	29701439	868	868	868	868	0
196	20241216	170900	29701439	868	868	868	868	0
197	20241216	170800	29701439	868	868	868	868	0
198	20241216	170700	29701439	868	868	868	868	0
199	20241216	170600	29701439	868	868	868	868	0
200	20241216	170500	29701439	868	868	868	868	0
201	20241216	170400	29701439	868	868	868	868	0
202	20241216	170300	29701439	868	868	868	868	0
203	20241216	170200	29701439	868	868	868	868	0
204	20241216	170100	29701439	868	868	868	868	0
205	20241216	170000	29701439	868	868	868	868	0
206	20241216	165900	29701439	868	868	868	868	0
207	20241216	165800	29701439	868	868	868	868	0
208	20241216	165700	29701439	868	868	868	868	0
209	20241216	165600	29701439	868	868	868	868	0
210	20241216	165500	29701439	868	868	868	868	0
211	20241216	165400	29701439	868	868	868	868	0
212	20241216	165300	29701439	868	868	868	868	721
213	20241216	165200	29701439	868	868	868	868	0
214	20241216	165100	29701439	868	868	868	868	0
215	20241216	165000	29701439	868	868	868	868	0
216	20241216	164900	29701439	868	868	868	868	0
217	20241216	164800	29701439	868	868	868	868	0
218	20241216	164700	29701439	868	868	868	868	0
219	20241216	164600	29701439	868	868	868	868	0
220	20241216	164500	29701439	868	868	868	868	0
221	20241216	164400	29701439	868	868	868	868	0
222	20241216	164300	29701439	868	868	868	868	0
223	20241216	164200	29701439	868	868	868	868	0
224	20241216	164100	29701439	868	868	868	868	0
225	20241216	164000	29701439	868	868	868	868	0
226	20241216	163900	29701439	868	868	868	868	0
227	20241216	163800	29701439	868	868	868	868	0
228	20241216	163700	29701439	868	868	868	868	0
229	20241216	163600	29701439	868	868	868	868	0
230	20241216	163500	29701439	868	868	868	868	0
231	20241216	163400	29701439	868	868	868	868	0
232	20241216	163300	29701439	868	868	868	868	0
233	20241216	163200	29701439	868	868	868	868	0
234	20241216	163100	29701439	868	868	868	868	0
235	20241216	163000	29701439	868	868	868	868	0
236	20241216	162900	29701439	868	868	868	868	0
237	20241216	162800	29701439	868	868	868	868	0
238	20241216	162700	29701439	868	868	868	868	0
239	20241216	162600	29701439	868	868	868	868	0
240	20241216	162500	29701439	868	868	868	868	0
241	20241216	162400	29701439	868	868	868	868	0
242	20241216	162300	29701439	868	868	868	868	721
243	20241216	162200	29701439	868	868	868	868	0
244	20241216	162100	29701439	868	868	868	868	0
245	20241216	162000	29701439	868	868	868	868	0
246	20241216	161900	29701439	868	868	868	868	0
247	20241216	161800	29701439	868	868	868	868	0
248	20241216	161700	29701439	868	868	868	868	0
249	20241216	161600	29701439	868	868	868	868	0
250	20241216	161500	29701439	868	868	868	868	0
251	20241216	161400	29701439	868	868	868	868	0
252	20241216	161300	29701439	868	868	868	868	0
253	20241216	161200	29701439	868	868	868	868	0
254	20241216	161100	29701439	868	868	868	868	0
255	20241216	161000	29701439	868	868	868	868	0
256	20241216	160900	29701439	868	868	868	868	0
257	20241216	160800	29701439	868	868	868	868	0
258	20241216	160700	29701439	868	868	868	868	0
259	20241216	160600	29701439	868	868	868	868	0
260	20241216	160500	29701439	868	868	868	868	0
261	20241216	160400	29701439	868	868	868	868	0
262	20241216	160300	29701439	868	868	868	868	0
263	20241216	160200	29701439	868	868	868	868	0
264	20241216	160100	29701439	868	868	868	868	0
265	20241216	160000	29701439	868	868	868	868	0
266	20241216	155900	29701439	868	868	868	868	0
267	20241216	155800	29701439	868	868	868	868	0
268	20241216	155700	29701439	868	868	868	868	0
269	20241216	155600	29701439	868	868	868	868	0
270	20241216	155500	29701439	868	868	868	868	0
271	20241216	155400	29701439	868	868	868	868	0
272	20241216	155300	29701439	868	868	868	868	721
273	20241216	155200	29701439	868	868	868	868	0
274	20241216	155100	29701439	868	868	868	868	0
275	20241216	155000	29701439	868	868	868	868	0
276	20241216	154900	29701439	868	868	868	868	0
277	20241216	154800	29701439	868	868	868	868	0
278	20241216	154700	29701439	868	868	868	868	0
279	20241216	154600	29701439	868	868	868	868	0
280	20241216	154500	29701439	868	868	868	868	0
281	20241216	154400	29701439	868	868	868	868	0
282	20241216	154300	29701439	868	868	868	868	0
283	20241216	154200	29701439	868	868	868	868	0
284	20241216	154100	29701439	868	868	868	868	0
285	20241216	154000	29701439	868	868	868	868	0
286	20241216	153900	29701439	868	868	868	868	0
287	20241216	153800	29701439	868	868	868	868	0
288	20241216	153700	29701439	868	868	868	868	0
289	20241216	153600	29701439	868	868	868	868	0
290	20241216	153500	29701439	868	868	868	868	0
291	20241216	153400	29701439	868	868	868	868	0
292	20241216	153300	29701439	868	868	868	868	0
293	20241216	153200	29701439	868	868	868	868	0
294	20241216	153100	29701439	868	868	868	868	0
295	20241216	153000	29701439	868	868	868	868	721
296	20241216	152900	29075611	869	869	869	869	0
297	20241216	152800	29075611	869	869	869	869	0
298	20241216	152700	29075611	869	869	869	869	0
299	20241216	152600	29075611	869	869	869	869	0
300	20241216	152500	29075611	869	869	869	869	0
301	20241216	152400	29075611	869	869	869	869	0
302	20241216	152300	29075611	869	869	869	869	0
303	20241216	152200	29075611	869	869	869	869	0
304	20241216	152100	29075611	869	869	869	869	0
305	20241216	152000	29075611	869	869	869	869	0
306	20241216	151900	29075611	869	869	869	869	44
307	20241216	151800	29037375	869	869	869	868	54
308	20241216	151700	28990451	868	868	868	868	0
309	20241216	151600	28990451	868	868	868	868	0
310	20241216	151500	28990451	868	868	868	868	0
311	20241216	151400	28990451	868	868	868	868	0
312	20241216	151300	28990451	868	868	868	868	0
313	20241216	151200	28990451	868	868	868	868	0
314	20241216	151100	28990451	868	868	868	868	0
315	20241216	151000	28990451	868	868	868	868	28
316	20241216	150900	28966147	869	869	869	869	0
317	20241216	150800	28966147	869	869	869	869	95
318	20241216	150700	28883592	869	869	869	869	0
319	20241216	150600	28883592	869	869	869	869	0
320	20241216	150500	28883592	869	869	869	869	570
321	20241216	150400	28388262	869	869	869	869	0
322	20241216	150300	28388262	869	869	869	869	0
323	20241216	150200	28388262	869	869	869	869	0
324	20241216	150100	28388262	869	869	869	869	0
325	20241216	150000	28388262	869	869	869	869	5
326	20241216	145900	28383917	870	870	870	870	0
327	20241216	145800	28383917	870	870	870	870	0
328	20241216	145700	28383917	870	870	870	870	0
329	20241216	145600	28383917	870	870	870	870	0
330	20241216	145500	28383917	870	870	870	870	10
331	20241216	145400	28375217	870	870	870	870	0
332	20241216	145300	28375217	870	870	870	870	0
333	20241216	145200	28375217	870	870	870	870	0
334	20241216	145100	28375217	870	870	870	870	0
335	20241216	145000	28375217	870	870	870	870	0
336	20241216	144900	28375217	870	870	870	870	0
337	20241216	144800	28375217	870	870	870	870	0
338	20241216	144700	28375217	870	870	870	870	564
339	20241216	144600	27884537	871	872	872	871	844
340	20241216	144500	27149298	872	872	872	872	1
341	20241216	144400	27148426	872	872	872	872	0
342	20241216	144300	27148426	872	872	872	872	0
343	20241216	144200	27148426	872	872	872	872	0
344	20241216	144100	27148426	872	872	872	872	1
345	20241216	144000	27147554	872	874	874	872	1689
346	20241216	143900	25673596	877	877	877	877	0
347	20241216	143800	25673596	877	877	877	877	0
348	20241216	143700	25673596	877	877	877	877	0
349	20241216	143600	25673596	877	877	877	877	0
350	20241216	143500	25673596	877	877	877	877	0
351	20241216	143400	25673596	877	877	877	877	0
352	20241216	143300	25673596	877	877	877	877	0
353	20241216	143200	25673596	877	877	877	877	0
354	20241216	143100	25673596	877	877	877	877	0
355	20241216	143000	25673596	877	877	877	877	0
356	20241216	142900	25673596	877	877	877	877	0
357	20241216	142800	25673596	877	877	877	877	0
358	20241216	142700	25673596	877	877	877	877	58
359	20241216	142600	25622730	876	876	876	876	1
360	20241216	142500	25621854	877	875	877	875	14
361	20241216	142400	25609582	877	877	877	877	0
362	20241216	142300	25609582	877	877	877	877	1
363	20241216	142200	25608705	877	877	877	877	0
364	20241216	142100	25608705	877	877	877	877	0
365	20241216	142000	25608705	877	877	877	877	1
366	20241216	141900	25607828	874	874	874	874	0
367	20241216	141800	25607828	874	874	874	874	0
368	20241216	141700	25607828	874	874	874	874	0
369	20241216	141600	25607828	874	874	874	874	0
370	20241216	141500	25607828	874	874	877	874	3
371	20241216	141400	25605203	877	877	877	877	0
372	20241216	141300	25605203	877	877	877	877	0
373	20241216	141200	25605203	877	877	877	877	0
374	20241216	141100	25605203	877	877	877	877	0
375	20241216	141000	25605203	877	877	877	877	0
376	20241216	140900	25605203	877	877	877	877	0
377	20241216	140800	25605203	877	877	877	877	0
378	20241216	140700	25605203	877	877	877	877	0
379	20241216	140600	25605203	877	877	877	877	0
380	20241216	140500	25605203	877	877	877	873	31
381	20241216	140400	25578077	873	873	877	873	214
382	20241216	140300	25390432	877	877	877	877	0
383	20241216	140200	25390432	877	877	877	877	0
384	20241216	140100	25390432	877	877	877	877	0
385	20241216	140000	25390432	877	877	877	877	0
386	20241216	135900	25390432	877	877	877	877	0
387	20241216	135800	25390432	877	873	877	873	3
388	20241216	135700	25387807	872	872	872	872	0
389	20241216	135600	25387807	872	872	872	872	0
390	20241216	135500	25387807	872	872	872	872	0
391	20241216	135400	25387807	872	872	872	872	0
392	20241216	135300	25387807	872	872	872	872	0
393	20241216	135200	25387807	872	872	872	872	0
394	20241216	135100	25387807	872	872	872	872	0
395	20241216	135000	25387807	872	872	872	872	0
396	20241216	134900	25387807	872	874	874	872	404
397	20241216	134800	25035325	876	876	876	876	0
398	20241216	134700	25035325	876	876	876	876	1
399	20241216	134600	25034449	877	873	877	873	2
400	20241216	134500	25032699	872	873	877	872	106
401	20241216	134400	24940244	872	873	873	872	549
402	20241216	134300	24461509	874	874	874	874	0
403	20241216	134200	24461509	874	874	874	874	851
404	20241216	134100	23717735	874	874	874	874	0
405	20241216	134000	23717735	874	874	874	874	0
406	20241216	133900	23717735	874	874	874	874	0
407	20241216	133800	23717735	874	874	874	874	0
408	20241216	133700	23717735	874	874	874	874	60
409	20241216	133600	23665295	874	874	874	874	0
410	20241216	133500	23665295	874	874	874	874	0
411	20241216	133400	23665295	874	874	874	874	0
412	20241216	133300	23665295	874	874	874	874	0
413	20241216	133200	23665295	874	874	874	874	89
414	20241216	133100	23587509	874	875	877	874	822
415	20241216	133000	22866629	877	877	877	877	0
416	20241216	132900	22866629	877	877	877	877	0
417	20241216	132800	22866629	877	877	877	877	0
418	20241216	132700	22866629	877	875	877	875	2
419	20241216	132600	22864877	875	875	875	875	0
420	20241216	132500	22864877	875	875	875	875	0
421	20241216	132400	22864877	875	875	875	875	0
422	20241216	132300	22864877	875	875	875	875	0
423	20241216	132200	22864877	875	875	875	875	0
424	20241216	132100	22864877	875	875	875	875	0
425	20241216	132000	22864877	875	875	875	875	0
426	20241216	131900	22864877	875	875	875	875	0
427	20241216	131800	22864877	875	875	875	875	0
428	20241216	131700	22864877	875	875	875	875	0
429	20241216	131600	22864877	875	875	875	875	0
430	20241216	131500	22864877	875	875	875	875	0
431	20241216	131400	22864877	875	875	875	875	0
432	20241216	131300	22864877	875	875	875	875	0
433	20241216	131200	22864877	875	875	875	875	0
434	20241216	131100	22864877	875	875	875	875	0
435	20241216	131000	22864877	875	875	875	875	0
436	20241216	130900	22864877	875	875	875	875	0
437	20241216	130800	22864877	875	875	875	875	0
438	20241216	130700	22864877	875	875	875	875	0
439	20241216	130600	22864877	875	875	875	875	0
440	20241216	130500	22864877	875	875	875	875	0
441	20241216	130400	22864877	875	875	875	875	0
442	20241216	130300	22864877	875	875	875	875	0
443	20241216	130200	22864877	875	875	875	875	0
444	20241216	130100	22864877	875	877	877	875	338
445	20241216	130000	22568474	877	877	877	877	1
446	20241216	125900	22567597	877	877	877	877	0
447	20241216	125800	22567597	877	877	877	877	0
448	20241216	125700	22567597	877	877	877	877	0
449	20241216	125600	22567597	877	877	877	877	4
450	20241216	125500	22564089	877	877	877	877	0
451	20241216	125400	22564089	877	877	877	877	0
452	20241216	125300	22564089	877	877	877	877	0
453	20241216	125200	22564089	877	877	877	877	0
454	20241216	125100	22564089	877	877	877	877	9
455	20241216	125000	22556196	878	875	879	875	14
456	20241216	124900	22543926	879	875	879	875	8
457	20241216	124800	22536910	879	875	879	875	8
458	20241216	124700	22529895	878	875	879	875	4
459	20241216	124600	22526388	879	875	879	875	2
460	20241216	124500	22524634	878	878	878	878	0
461	20241216	124400	22524634	878	878	878	878	0
462	20241216	124300	22524634	878	878	878	878	0
463	20241216	124200	22524634	878	875	879	875	66
464	20241216	124100	22466625	879	879	879	879	0
465	20241216	124000	22466625	879	879	879	879	0
466	20241216	123900	22466625	879	879	879	879	0
467	20241216	123800	22466625	879	879	879	879	0
468	20241216	123700	22466625	879	879	879	879	0
469	20241216	123600	22466625	879	879	879	879	0
470	20241216	123500	22466625	879	879	879	879	0
471	20241216	123400	22466625	879	879	879	879	0
472	20241216	123300	22466625	879	879	879	879	0
473	20241216	123200	22466625	879	879	879	879	0
474	20241216	123100	22466625	879	879	879	879	0
475	20241216	123000	22466625	879	879	879	879	0
476	20241216	122900	22466625	879	879	879	879	0
477	20241216	122800	22466625	879	879	879	879	0
478	20241216	122700	22466625	879	879	879	879	0
479	20241216	122600	22466625	879	879	879	879	0
480	20241216	122500	22466625	879	879	879	879	0
481	20241216	122400	22466625	879	879	879	879	0
482	20241216	122300	22466625	879	879	879	879	0
483	20241216	122200	22466625	879	879	879	879	0
484	20241216	122100	22466625	879	879	879	879	0
485	20241216	122000	22466625	879	879	879	879	0
486	20241216	121900	22466625	879	879	879	879	0
487	20241216	121800	22466625	879	879	879	879	0
488	20241216	121700	22466625	879	870	879	870	28
489	20241216	121600	22442121	880	880	880	880	0
490	20241216	121500	22442121	880	880	880	880	0
491	20241216	121400	22442121	880	880	880	880	0
492	20241216	121300	22442121	880	880	880	880	183
493	20241216	121200	22281081	877	877	877	877	937
494	20241216	121100	21459332	877	871	877	871	2029
495	20241216	121000	19687603	871	871	871	871	0
496	20241216	120900	19687603	871	871	871	871	956
497	20241216	120800	18854927	871	871	871	871	0
498	20241216	120700	18854927	871	871	871	871	0
499	20241216	120600	18854927	871	871	871	871	0
500	20241216	120500	18854927	871	871	871	871	0
501	20241216	120400	18854927	871	871	871	871	100
502	20241216	120300	18767827	871	871	871	871	40
503	20241216	120200	18732987	870	870	870	870	44
504	20241216	120100	18694707	870	870	870	870	0
505	20241216	120000	18694707	870	870	870	870	1000
506	20241216	115900	17824707	870	870	870	870	0
507	20241216	115800	17824707	870	870	870	870	0
508	20241216	115700	17824707	870	870	870	870	0
509	20241216	115600	17824707	870	870	870	870	0
510	20241216	115500	17824707	870	868	870	868	18
511	20241216	115400	17809056	870	869	870	868	11
512	20241216	115300	17799505	869	869	869	869	10
513	20241216	115200	17790815	868	866	870	866	156
514	20241216	115100	17655712	866	866	866	866	77
515	20241216	115000	17589030	866	866	866	866	0
516	20241216	114900	17589030	866	866	866	866	0
517	20241216	114800	17589030	866	866	866	866	0
518	20241216	114700	17589030	866	866	866	866	20
519	20241216	114600	17571710	866	866	866	866	0
520	20241216	114500	17571710	866	866	866	866	0
521	20241216	114400	17571710	866	866	866	866	30
522	20241216	114300	17545730	866	866	866	866	0
523	20241216	114200	17545730	866	866	866	866	30
524	20241216	114100	17519750	866	866	866	866	0
525	20241216	114000	17519750	866	866	866	866	0
526	20241216	113900	17519750	866	866	866	866	0
527	20241216	113800	17519750	866	866	866	866	0
528	20241216	113700	17519750	866	866	866	866	30
529	20241216	113600	17493770	866	866	866	866	0
530	20241216	113500	17493770	866	866	866	866	0
531	20241216	113400	17493770	866	866	866	866	0
532	20241216	113300	17493770	866	866	866	866	0
533	20241216	113200	17493770	866	866	866	866	0
534	20241216	113100	17493770	866	866	866	866	0
535	20241216	113000	17493770	866	866	866	866	0
536	20241216	112900	17493770	866	866	866	866	0
537	20241216	112800	17493770	866	867	870	866	9
538	20241216	112700	17485951	870	870	870	870	0
539	20241216	112600	17485951	870	870	870	870	0
540	20241216	112500	17485951	870	870	870	870	0
541	20241216	112400	17485951	870	870	870	870	0
542	20241216	112300	17485951	870	867	870	867	2
543	20241216	112200	17484214	870	867	870	867	2
544	20241216	112100	17482477	870	867	870	867	31
545	20241216	112000	17455510	870	870	870	870	0
546	20241216	111900	17455510	870	870	870	870	0
547	20241216	111800	17455510	870	870	870	870	0
548	20241216	111700	17455510	870	870	870	870	0
549	20241216	111600	17455510	870	867	870	867	70
550	20241216	111500	17394613	870	870	870	870	0
551	20241216	111400	17394613	870	870	870	870	0
552	20241216	111300	17394613	870	870	870	870	0
553	20241216	111200	17394613	870	870	870	870	0
554	20241216	111100	17394613	870	870	870	870	0
555	20241216	111000	17394613	870	870	870	870	0
556	20241216	110900	17394613	870	870	870	870	0
557	20241216	110800	17394613	870	870	870	870	0
558	20241216	110700	17394613	870	870	870	870	0
559	20241216	110600	17394613	870	870	870	870	0
560	20241216	110500	17394613	870	870	870	870	0
561	20241216	110400	17394613	870	870	870	870	0
562	20241216	110300	17394613	870	866	870	866	101
563	20241216	110200	17306747	870	870	870	870	0
564	20241216	110100	17306747	870	868	870	866	510
565	20241216	110000	16863773	867	867	867	867	0
566	20241216	105900	16863773	867	867	867	867	2
567	20241216	105800	16862039	868	867	868	867	3
568	20241216	105700	16859437	868	868	868	868	0
569	20241216	105600	16859437	868	865	868	865	11
570	20241216	105500	16849919	865	865	865	865	20
571	20241216	105400	16832619	864	864	864	864	137
572	20241216	105300	16714251	864	865	865	864	1371
573	20241216	105200	15528337	868	868	868	868	0
574	20241216	105100	15528337	868	868	868	868	0
575	20241216	105000	15528337	868	868	868	868	0
576	20241216	104900	15528337	868	868	868	868	0
577	20241216	104800	15528337	868	868	868	868	0
578	20241216	104700	15528337	868	868	868	868	0
579	20241216	104600	15528337	868	868	868	868	0
580	20241216	104500	15528337	868	868	868	868	0
581	20241216	104400	15528337	868	868	868	868	1
582	20241216	104300	15527469	868	868	868	868	0
583	20241216	104200	15527469	868	868	868	868	1
584	20241216	104100	15526601	865	865	865	865	0
585	20241216	104000	15526601	865	865	865	865	0
586	20241216	103900	15526601	865	867	867	865	1492
587	20241216	103800	14235635	868	868	868	868	100
588	20241216	103700	14148835	866	866	866	866	0
589	20241216	103600	14148835	866	866	866	866	0
590	20241216	103500	14148835	866	866	866	866	0
591	20241216	103400	14148835	866	866	866	866	0
592	20241216	103300	14148835	866	866	866	866	0
593	20241216	103200	14148835	866	866	866	866	0
594	20241216	103100	14148835	866	866	866	866	0
595	20241216	103000	14148835	866	866	866	866	0
596	20241216	102900	14148835	866	866	866	866	0
597	20241216	102800	14148835	866	866	866	866	0
598	20241216	102700	14148835	866	866	866	866	0
599	20241216	102600	14148835	866	866	866	866	0
600	20241216	102500	14148835	866	866	866	866	0
601	20241216	102400	14148835	866	866	866	866	0
602	20241216	102300	14148835	866	866	866	866	0
603	20241216	102200	14148835	866	866	866	866	0
604	20241216	102100	14148835	866	866	866	866	0
605	20241216	102000	14148835	866	866	866	866	13
606	20241216	101900	14137577	865	865	865	865	0
607	20241216	101800	14137577	865	865	865	865	0
608	20241216	101700	14137577	865	865	865	865	704
609	20241216	101600	13528617	866	866	866	865	967
610	20241216	101500	12691237	866	866	866	866	0
611	20241216	101400	12691237	866	866	866	866	0
612	20241216	101300	12691237	866	866	866	866	0
613	20241216	101200	12691237	866	866	866	866	1
614	20241216	101100	12690371	868	868	868	868	0
615	20241216	101000	12690371	868	868	868	868	0
616	20241216	100900	12690371	868	868	868	868	0
617	20241216	100800	12690371	868	868	868	868	0
618	20241216	100700	12690371	868	868	868	868	0
619	20241216	100600	12690371	868	868	868	868	0
620	20241216	100500	12690371	868	868	868	868	0
621	20241216	100400	12690371	868	868	868	868	0
622	20241216	100300	12690371	868	868	868	868	0
623	20241216	100200	12690371	868	865	868	865	1501
624	20241216	100100	11388724	864	864	864	864	37
625	20241216	100000	11356756	865	865	865	865	0
626	20241216	095900	11356756	865	865	865	865	0
627	20241216	095800	11356756	865	865	865	865	30
628	20241216	095700	11330806	864	864	864	864	0
629	20241216	095600	11330806	864	864	864	864	0
630	20241216	095500	11330806	864	864	864	864	0
631	20241216	095400	11330806	864	864	864	864	0
632	20241216	095300	11330806	864	864	864	864	6
633	20241216	095200	11325622	864	864	864	864	0
634	20241216	095100	11325622	864	866	866	864	700
635	20241216	095000	10720508	868	870	870	868	1900
636	20241216	094900	9069073	872	872	872	872	0
637	20241216	094800	9069073	872	872	872	872	2
638	20241216	094700	9067329	872	872	872	872	2
639	20241216	094600	9065585	870	870	870	870	0
640	20241216	094500	9065585	870	870	870	870	0
641	20241216	094400	9065585	870	870	870	870	0
642	20241216	094300	9065585	870	870	870	870	0
643	20241216	094200	9065585	870	870	870	870	0
644	20241216	094100	9065585	870	870	870	870	26
645	20241216	094000	9042965	872	872	872	872	0
646	20241216	093900	9042965	872	872	872	872	0
647	20241216	093800	9042965	872	872	872	872	0
648	20241216	093700	9042965	872	872	872	872	0
649	20241216	093600	9042965	872	872	872	872	1
650	20241216	093500	9042093	873	873	873	873	0
651	20241216	093400	9042093	873	873	873	873	0
652	20241216	093300	9042093	873	873	873	873	0
653	20241216	093200	9042093	873	873	873	873	0
654	20241216	093100	9042093	873	873	873	873	11
655	20241216	093000	9032490	870	870	870	870	0
656	20241216	092900	9032490	870	870	870	870	10
657	20241216	092800	9023790	872	872	872	872	0
658	20241216	092700	9023790	872	872	872	872	0
659	20241216	092600	9023790	872	872	872	872	27
660	20241216	092500	9000246	872	872	872	872	0
661	20241216	092400	9000246	872	872	872	872	0
662	20241216	092300	9000246	872	872	872	872	21
663	20241216	092200	8981934	872	872	872	872	0
664	20241216	092100	8981934	872	872	872	872	1
665	20241216	092000	8981062	870	870	870	870	0
666	20241216	091900	8981062	870	870	870	870	0
667	20241216	091800	8981062	870	870	870	870	10
668	20241216	091700	8972362	870	870	870	870	0
669	20241216	091600	8972362	870	868	870	868	1199
670	20241216	091500	7929328	868	870	870	868	2000
671	20241216	091400	6192091	874	873	874	873	2
672	20241216	091300	6190344	873	873	873	873	10
673	20241216	091200	6181614	869	869	869	869	3932
674	20241216	091100	2764706	868	869	869	868	1633
675	20241216	091000	1345633	869	869	869	869	0
676	20241216	090900	1345633	869	869	869	868	56
677	20241216	090800	1296974	869	869	869	869	5
678	20241216	090700	1292629	868	868	868	868	0
679	20241216	090600	1292629	868	868	868	868	0
680	20241216	090500	1292629	868	868	868	868	0
681	20241216	090400	1292629	868	868	868	868	0
682	20241216	090300	1292629	868	868	868	868	0
683	20241216	090200	1292629	868	868	868	868	0
684	20241216	090100	1292629	868	868	868	868	0
685	20241216	090000	1292629	868	890	890	868	1472