KissMeData/225590/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204900	89571494	915	915	915	915	1083
3	20241220	204800	89571494	915	915	915	915	0
4	20241220	204700	89571494	915	915	915	915	0
5	20241220	204600	89571494	915	915	915	915	0
6	20241220	204500	89571494	915	915	915	915	0
7	20241220	204400	89571494	915	915	915	915	0
8	20241220	204300	89571494	915	915	915	915	0
9	20241220	204200	89571494	915	915	915	915	0
10	20241220	204100	89571494	915	915	915	915	0
11	20241220	204000	89571494	915	915	915	915	0
12	20241220	203900	89571494	915	915	915	915	0
13	20241220	203800	89571494	915	915	915	915	0
14	20241220	203700	89571494	915	915	915	915	0
15	20241220	203600	89571494	915	915	915	915	0
16	20241220	203500	89571494	915	915	915	915	0
17	20241220	203400	89571494	915	915	915	915	0
18	20241220	203300	89571494	915	915	915	915	0
19	20241220	203200	89571494	915	915	915	915	0
20	20241220	203100	89571494	915	915	915	915	0
21	20241220	203000	89571494	915	915	915	915	0
22	20241220	202900	89571494	915	915	915	915	0
23	20241220	202800	89571494	915	915	915	915	0
24	20241220	202700	89571494	915	915	915	915	0
25	20241220	202600	89571494	915	915	915	915	0
26	20241220	202500	89571494	915	915	915	915	0
27	20241220	202400	89571494	915	915	915	915	0
28	20241220	202300	89571494	915	915	915	915	0
29	20241220	202200	89571494	915	915	915	915	0
30	20241220	202100	89571494	915	915	915	915	0
31	20241220	202000	89571494	915	915	915	915	0
32	20241220	201900	89571494	915	915	915	915	1083
33	20241220	201800	89571494	915	915	915	915	0
34	20241220	201700	89571494	915	915	915	915	0
35	20241220	201600	89571494	915	915	915	915	0
36	20241220	201500	89571494	915	915	915	915	0
37	20241220	201400	89571494	915	915	915	915	0
38	20241220	201300	89571494	915	915	915	915	0
39	20241220	201200	89571494	915	915	915	915	0
40	20241220	201100	89571494	915	915	915	915	0
41	20241220	201000	89571494	915	915	915	915	0
42	20241220	200900	89571494	915	915	915	915	0
43	20241220	200800	89571494	915	915	915	915	0
44	20241220	200700	89571494	915	915	915	915	0
45	20241220	200600	89571494	915	915	915	915	0
46	20241220	200500	89571494	915	915	915	915	0
47	20241220	200400	89571494	915	915	915	915	0
48	20241220	200300	89571494	915	915	915	915	0
49	20241220	200200	89571494	915	915	915	915	0
50	20241220	200100	89571494	915	915	915	915	0
51	20241220	200000	89571494	915	915	915	915	0
52	20241220	195900	89571494	915	915	915	915	0
53	20241220	195800	89571494	915	915	915	915	0
54	20241220	195700	89571494	915	915	915	915	0
55	20241220	195600	89571494	915	915	915	915	0
56	20241220	195500	89571494	915	915	915	915	0
57	20241220	195400	89571494	915	915	915	915	0
58	20241220	195300	89571494	915	915	915	915	0
59	20241220	195200	89571494	915	915	915	915	0
60	20241220	195100	89571494	915	915	915	915	0
61	20241220	195000	89571494	915	915	915	915	0
62	20241220	194900	89571494	915	915	915	915	1083
63	20241220	194800	89571494	915	915	915	915	0
64	20241220	194700	89571494	915	915	915	915	0
65	20241220	194600	89571494	915	915	915	915	0
66	20241220	194500	89571494	915	915	915	915	0
67	20241220	194400	89571494	915	915	915	915	0
68	20241220	194300	89571494	915	915	915	915	0
69	20241220	194200	89571494	915	915	915	915	0
70	20241220	194100	89571494	915	915	915	915	0
71	20241220	194000	89571494	915	915	915	915	0
72	20241220	193900	89571494	915	915	915	915	0
73	20241220	193800	89571494	915	915	915	915	0
74	20241220	193700	89571494	915	915	915	915	0
75	20241220	193600	89571494	915	915	915	915	0
76	20241220	193500	89571494	915	915	915	915	0
77	20241220	193400	89571494	915	915	915	915	0
78	20241220	193300	89571494	915	915	915	915	0
79	20241220	193200	89571494	915	915	915	915	0
80	20241220	193100	89571494	915	915	915	915	0
81	20241220	193000	89571494	915	915	915	915	0
82	20241220	192900	89571494	915	915	915	915	0
83	20241220	192800	89571494	915	915	915	915	0
84	20241220	192700	89571494	915	915	915	915	0
85	20241220	192600	89571494	915	915	915	915	0
86	20241220	192500	89571494	915	915	915	915	0
87	20241220	192400	89571494	915	915	915	915	0
88	20241220	192300	89571494	915	915	915	915	0
89	20241220	192200	89571494	915	915	915	915	0
90	20241220	192100	89571494	915	915	915	915	0
91	20241220	192000	89571494	915	915	915	915	0
92	20241220	191900	89571494	915	915	915	915	1083
93	20241220	191800	89571494	915	915	915	915	0
94	20241220	191700	89571494	915	915	915	915	0
95	20241220	191600	89571494	915	915	915	915	0
96	20241220	191500	89571494	915	915	915	915	0
97	20241220	191400	89571494	915	915	915	915	0
98	20241220	191300	89571494	915	915	915	915	0
99	20241220	191200	89571494	915	915	915	915	0
100	20241220	191100	89571494	915	915	915	915	0
101	20241220	191000	89571494	915	915	915	915	0
102	20241220	190900	89571494	915	915	915	915	0
103	20241220	190800	89571494	915	915	915	915	0
104	20241220	190700	89571494	915	915	915	915	0
105	20241220	190600	89571494	915	915	915	915	0
106	20241220	190500	89571494	915	915	915	915	0
107	20241220	190400	89571494	915	915	915	915	0
108	20241220	190300	89571494	915	915	915	915	0
109	20241220	190200	89571494	915	915	915	915	0
110	20241220	190100	89571494	915	915	915	915	0
111	20241220	190000	89571494	915	915	915	915	0
112	20241220	185900	89571494	915	915	915	915	0
113	20241220	185800	89571494	915	915	915	915	0
114	20241220	185700	89571494	915	915	915	915	0
115	20241220	185600	89571494	915	915	915	915	0
116	20241220	185500	89571494	915	915	915	915	0
117	20241220	185400	89571494	915	915	915	915	0
118	20241220	185300	89571494	915	915	915	915	0
119	20241220	185200	89571494	915	915	915	915	0
120	20241220	185100	89571494	915	915	915	915	0
121	20241220	185000	89571494	915	915	915	915	0
122	20241220	184900	89571494	915	915	915	915	1083
123	20241220	184800	89571494	915	915	915	915	0
124	20241220	184700	89571494	915	915	915	915	0
125	20241220	184600	89571494	915	915	915	915	0
126	20241220	184500	89571494	915	915	915	915	0
127	20241220	184400	89571494	915	915	915	915	0
128	20241220	184300	89571494	915	915	915	915	0
129	20241220	184200	89571494	915	915	915	915	0
130	20241220	184100	89571494	915	915	915	915	0
131	20241220	184000	89571494	915	915	915	915	0
132	20241220	183900	89571494	915	915	915	915	0
133	20241220	183800	89571494	915	915	915	915	0
134	20241220	183700	89571494	915	915	915	915	0
135	20241220	183600	89571494	915	915	915	915	0
136	20241220	183500	89571494	915	915	915	915	0
137	20241220	183400	89571494	915	915	915	915	0
138	20241220	183300	89571494	915	915	915	915	0
139	20241220	183200	89571494	915	915	915	915	0
140	20241220	183100	89571494	915	915	915	915	0
141	20241220	183000	89571494	915	915	915	915	0
142	20241220	182900	89571494	915	915	915	915	0
143	20241220	182800	89571494	915	915	915	915	0
144	20241220	182700	89571494	915	915	915	915	0
145	20241220	182600	89571494	915	915	915	915	0
146	20241220	182500	89571494	915	915	915	915	0
147	20241220	182400	89571494	915	915	915	915	0
148	20241220	182300	89571494	915	915	915	915	0
149	20241220	182200	89571494	915	915	915	915	0
150	20241220	182100	89571494	915	915	915	915	0
151	20241220	182000	89571494	915	915	915	915	0
152	20241220	181900	89571494	915	915	915	915	1083
153	20241220	181800	89571494	915	915	915	915	0
154	20241220	181700	89571494	915	915	915	915	0
155	20241220	181600	89571494	915	915	915	915	0
156	20241220	181500	89571494	915	915	915	915	0
157	20241220	181400	89571494	915	915	915	915	0
158	20241220	181300	89571494	915	915	915	915	0
159	20241220	181200	89571494	915	915	915	915	0
160	20241220	181100	89571494	915	915	915	915	0
161	20241220	181000	89571494	915	915	915	915	0
162	20241220	180900	89571494	915	915	915	915	0
163	20241220	180800	89571494	915	915	915	915	0
164	20241220	180700	89571494	915	915	915	915	0
165	20241220	180600	89571494	915	915	915	915	0
166	20241220	180500	89571494	915	915	915	915	0
167	20241220	180400	89571494	915	915	915	915	0
168	20241220	180300	89571494	915	915	915	915	0
169	20241220	180200	89571494	915	915	915	915	0
170	20241220	180100	89571494	915	915	915	915	0
171	20241220	180000	89571494	915	915	915	915	0
172	20241220	175900	89571494	915	915	915	915	0
173	20241220	175800	89571494	915	915	915	915	0
174	20241220	175700	89571494	915	915	915	915	0
175	20241220	175600	89571494	915	915	915	915	0
176	20241220	175500	89571494	915	915	915	915	0
177	20241220	175400	89571494	915	915	915	915	0
178	20241220	175300	89571494	915	915	915	915	0
179	20241220	175200	89571494	915	915	915	915	0
180	20241220	175100	89571494	915	915	915	915	0
181	20241220	175000	89571494	915	915	915	915	0
182	20241220	174900	89571494	915	915	915	915	1083
183	20241220	174800	89571494	915	915	915	915	0
184	20241220	174700	89571494	915	915	915	915	0
185	20241220	174600	89571494	915	915	915	915	0
186	20241220	174500	89571494	915	915	915	915	0
187	20241220	174400	89571494	915	915	915	915	0
188	20241220	174300	89571494	915	915	915	915	0
189	20241220	174200	89571494	915	915	915	915	0
190	20241220	174100	89571494	915	915	915	915	0
191	20241220	174000	89571494	915	915	915	915	0
192	20241220	173900	89571494	915	915	915	915	0
193	20241220	173800	89571494	915	915	915	915	0
194	20241220	173700	89571494	915	915	915	915	0
195	20241220	173600	89571494	915	915	915	915	0
196	20241220	173500	89571494	915	915	915	915	0
197	20241220	173400	89571494	915	915	915	915	0
198	20241220	173300	89571494	915	915	915	915	0
199	20241220	173200	89571494	915	915	915	915	0
200	20241220	173100	89571494	915	915	915	915	0
201	20241220	173000	89571494	915	915	915	915	0
202	20241220	172900	89571494	915	915	915	915	0
203	20241220	172800	89571494	915	915	915	915	0
204	20241220	172700	89571494	915	915	915	915	0
205	20241220	172600	89571494	915	915	915	915	0
206	20241220	172500	89571494	915	915	915	915	0
207	20241220	172400	89571494	915	915	915	915	0
208	20241220	172300	89571494	915	915	915	915	0
209	20241220	172200	89571494	915	915	915	915	0
210	20241220	172100	89571494	915	915	915	915	0
211	20241220	172000	89571494	915	915	915	915	0
212	20241220	171900	89571494	915	915	915	915	1083
213	20241220	171800	89571494	915	915	915	915	0
214	20241220	171700	89571494	915	915	915	915	0
215	20241220	171600	89571494	915	915	915	915	0
216	20241220	171500	89571494	915	915	915	915	0
217	20241220	171400	89571494	915	915	915	915	0
218	20241220	171300	89571494	915	915	915	915	0
219	20241220	171200	89571494	915	915	915	915	0
220	20241220	171100	89571494	915	915	915	915	0
221	20241220	171000	89571494	915	915	915	915	0
222	20241220	170900	89571494	915	915	915	915	0
223	20241220	170800	89571494	915	915	915	915	0
224	20241220	170700	89571494	915	915	915	915	0
225	20241220	170600	89571494	915	915	915	915	0
226	20241220	170500	89571494	915	915	915	915	0
227	20241220	170400	89571494	915	915	915	915	0
228	20241220	170300	89571494	915	915	915	915	0
229	20241220	170200	89571494	915	915	915	915	0
230	20241220	170100	89571494	915	915	915	915	0
231	20241220	170000	89571494	915	915	915	915	0
232	20241220	165900	89571494	915	915	915	915	0
233	20241220	165800	89571494	915	915	915	915	0
234	20241220	165700	89571494	915	915	915	915	0
235	20241220	165600	89571494	915	915	915	915	0
236	20241220	165500	89571494	915	915	915	915	0
237	20241220	165400	89571494	915	915	915	915	0
238	20241220	165300	89571494	915	915	915	915	0
239	20241220	165200	89571494	915	915	915	915	0
240	20241220	165100	89571494	915	915	915	915	0
241	20241220	165000	89571494	915	915	915	915	0
242	20241220	164900	89571494	915	915	915	915	1083
243	20241220	164800	89571494	915	915	915	915	0
244	20241220	164700	89571494	915	915	915	915	0
245	20241220	164600	89571494	915	915	915	915	0
246	20241220	164500	89571494	915	915	915	915	0
247	20241220	164400	89571494	915	915	915	915	0
248	20241220	164300	89571494	915	915	915	915	0
249	20241220	164200	89571494	915	915	915	915	0
250	20241220	164100	89571494	915	915	915	915	0
251	20241220	164000	89571494	915	915	915	915	0
252	20241220	163900	89571494	915	915	915	915	0
253	20241220	163800	89571494	915	915	915	915	0
254	20241220	163700	89571494	915	915	915	915	0
255	20241220	163600	89571494	915	915	915	915	0
256	20241220	163500	89571494	915	915	915	915	0
257	20241220	163400	89571494	915	915	915	915	0
258	20241220	163300	89571494	915	915	915	915	0
259	20241220	163200	89571494	915	915	915	915	0
260	20241220	163100	89571494	915	915	915	915	0
261	20241220	163000	89571494	915	915	915	915	0
262	20241220	162900	89571494	915	915	915	915	0
263	20241220	162800	89571494	915	915	915	915	0
264	20241220	162700	89571494	915	915	915	915	0
265	20241220	162600	89571494	915	915	915	915	0
266	20241220	162500	89571494	915	915	915	915	0
267	20241220	162400	89571494	915	915	915	915	0
268	20241220	162300	89571494	915	915	915	915	0
269	20241220	162200	89571494	915	915	915	915	0
270	20241220	162100	89571494	915	915	915	915	0
271	20241220	162000	89571494	915	915	915	915	0
272	20241220	161900	89571494	915	915	915	915	1083
273	20241220	161800	89571494	915	915	915	915	0
274	20241220	161700	89571494	915	915	915	915	0
275	20241220	161600	89571494	915	915	915	915	0
276	20241220	161500	89571494	915	915	915	915	0
277	20241220	161400	89571494	915	915	915	915	0
278	20241220	161300	89571494	915	915	915	915	0
279	20241220	161200	89571494	915	915	915	915	0
280	20241220	161100	89571494	915	915	915	915	0
281	20241220	161000	89571494	915	915	915	915	0
282	20241220	160900	89571494	915	915	915	915	0
283	20241220	160800	89571494	915	915	915	915	0
284	20241220	160700	89571494	915	915	915	915	0
285	20241220	160600	89571494	915	915	915	915	0
286	20241220	160500	89571494	915	915	915	915	0
287	20241220	160400	89571494	915	915	915	915	0
288	20241220	160300	89571494	915	915	915	915	0
289	20241220	160200	89571494	915	915	915	915	0
290	20241220	160100	89571494	915	915	915	915	0
291	20241220	160000	89571494	915	915	915	915	0
292	20241220	155900	89571494	915	915	915	915	0
293	20241220	155800	89571494	915	915	915	915	0
294	20241220	155700	89571494	915	915	915	915	0
295	20241220	155600	89571494	915	915	915	915	0
296	20241220	155500	89571494	915	915	915	915	0
297	20241220	155400	89571494	915	915	915	915	0
298	20241220	155300	89571494	915	915	915	915	0
299	20241220	155200	89571494	915	915	915	915	0
300	20241220	155100	89571494	915	915	915	915	0
301	20241220	155000	89571494	915	915	915	915	0
302	20241220	154900	89571494	915	915	915	915	1083
303	20241220	154800	89571494	915	915	915	915	0
304	20241220	154700	89571494	915	915	915	915	0
305	20241220	154600	89571494	915	915	915	915	0
306	20241220	154500	89571494	915	915	915	915	0
307	20241220	154400	89571494	915	915	915	915	0
308	20241220	154300	89571494	915	915	915	915	0
309	20241220	154200	89571494	915	915	915	915	0
310	20241220	154100	89571494	915	915	915	915	0
311	20241220	154000	89571494	915	915	915	915	0
312	20241220	153900	89571494	915	915	915	915	0
313	20241220	153800	89571494	915	915	915	915	0
314	20241220	153700	89571494	915	915	915	915	0
315	20241220	153600	89571494	915	915	915	915	0
316	20241220	153500	89571494	915	915	915	915	0
317	20241220	153400	89571494	915	915	915	915	0
318	20241220	153300	89571494	915	915	915	915	0
319	20241220	153200	89571494	915	915	915	915	0
320	20241220	153100	89571494	915	915	915	915	0
321	20241220	153000	89571494	915	915	915	915	1083
322	20241220	152900	88580549	926	926	926	926	0
323	20241220	152800	88580549	926	926	926	926	0
324	20241220	152700	88580549	926	926	926	926	0
325	20241220	152600	88580549	926	926	926	926	0
326	20241220	152500	88580549	926	926	926	926	0
327	20241220	152400	88580549	926	926	926	926	0
328	20241220	152300	88580549	926	926	926	926	0
329	20241220	152200	88580549	926	926	926	926	0
330	20241220	152100	88580549	926	926	926	926	0
331	20241220	152000	88580549	926	926	926	926	0
332	20241220	151900	88580549	926	926	926	926	1
333	20241220	151800	88579623	921	922	925	921	1390
334	20241220	151700	87298233	921	921	921	921	413
335	20241220	151600	86917860	921	921	921	921	0
336	20241220	151500	86917860	921	921	921	921	0
337	20241220	151400	86917860	921	921	921	921	0
338	20241220	151300	86917860	921	921	921	921	0
339	20241220	151200	86917860	921	921	921	921	11
340	20241220	151100	86907729	921	921	921	921	0
341	20241220	151000	86907729	921	921	921	921	0
342	20241220	150900	86907729	921	921	921	921	0
343	20241220	150800	86907729	921	921	921	921	0
344	20241220	150700	86907729	921	921	921	921	0
345	20241220	150600	86907729	921	921	921	921	15
346	20241220	150500	86893914	917	917	917	917	0
347	20241220	150400	86893914	917	918	918	917	20
348	20241220	150300	86875564	925	925	925	925	0
349	20241220	150200	86875564	925	925	925	925	0
350	20241220	150100	86875564	925	925	925	925	0
351	20241220	150000	86875564	925	925	925	925	0
352	20241220	145900	86875564	925	925	925	925	0
353	20241220	145800	86875564	925	925	925	925	0
354	20241220	145700	86875564	925	925	925	925	0
355	20241220	145600	86875564	925	925	925	925	0
356	20241220	145500	86875564	925	925	925	925	0
357	20241220	145400	86875564	925	925	925	925	0
358	20241220	145300	86875564	925	925	925	925	0
359	20241220	145200	86875564	925	925	925	925	0
360	20241220	145100	86875564	925	925	925	925	1
361	20241220	145000	86874639	916	925	925	916	17
362	20241220	144900	86859013	925	925	925	925	100
363	20241220	144800	86766513	925	925	925	925	0
364	20241220	144700	86766513	925	925	925	925	0
365	20241220	144600	86766513	925	925	925	925	0
366	20241220	144500	86766513	925	925	925	925	0
367	20241220	144400	86766513	925	925	925	925	0
368	20241220	144300	86766513	925	925	925	925	0
369	20241220	144200	86766513	925	925	925	925	0
370	20241220	144100	86766513	925	925	925	925	0
371	20241220	144000	86766513	925	925	925	925	0
372	20241220	143900	86766513	925	925	925	925	0
373	20241220	143800	86766513	925	925	925	925	0
374	20241220	143700	86766513	925	925	925	925	0
375	20241220	143600	86766513	925	925	925	925	6
376	20241220	143500	86760963	925	925	925	925	0
377	20241220	143400	86760963	925	925	925	925	0
378	20241220	143300	86760963	925	925	925	925	0
379	20241220	143200	86760963	925	925	925	925	0
380	20241220	143100	86760963	925	925	925	925	0
381	20241220	143000	86760963	925	925	925	925	0
382	20241220	142900	86760963	925	925	925	925	0
383	20241220	142800	86760963	925	925	925	925	0
384	20241220	142700	86760963	925	925	925	925	0
385	20241220	142600	86760963	925	925	925	925	0
386	20241220	142500	86760963	925	925	925	925	0
387	20241220	142400	86760963	925	925	925	916	21
388	20241220	142300	86741547	925	925	925	925	0
389	20241220	142200	86741547	925	925	925	925	6
390	20241220	142100	86735997	925	925	925	925	0
391	20241220	142000	86735997	925	925	925	925	0
392	20241220	141900	86735997	925	925	925	925	0
393	20241220	141800	86735997	925	925	925	925	0
394	20241220	141700	86735997	925	925	925	925	0
395	20241220	141600	86735997	925	925	925	925	0
396	20241220	141500	86735997	925	925	925	925	0
397	20241220	141400	86735997	925	925	925	925	0
398	20241220	141300	86735997	925	925	925	925	0
399	20241220	141200	86735997	925	925	925	925	0
400	20241220	141100	86735997	925	925	925	925	0
401	20241220	141000	86735997	925	925	925	925	0
402	20241220	140900	86735997	925	925	925	925	0
403	20241220	140800	86735997	925	925	925	925	6
404	20241220	140700	86730447	925	925	925	925	0
405	20241220	140600	86730447	925	925	925	925	0
406	20241220	140500	86730447	925	925	925	925	0
407	20241220	140400	86730447	925	925	925	925	1
408	20241220	140300	86729522	925	925	925	925	0
409	20241220	140200	86729522	925	925	925	925	0
410	20241220	140100	86729522	925	925	925	925	0
411	20241220	140000	86729522	925	925	925	925	0
412	20241220	135900	86729522	925	925	925	925	0
413	20241220	135800	86729522	925	925	925	925	0
414	20241220	135700	86729522	925	925	925	925	1
415	20241220	135600	86728597	925	925	925	925	1
416	20241220	135500	86727672	925	925	925	925	0
417	20241220	135400	86727672	925	925	925	925	6
418	20241220	135300	86722122	925	925	925	925	0
419	20241220	135200	86722122	925	925	925	925	0
420	20241220	135100	86722122	925	925	925	925	0
421	20241220	135000	86722122	925	925	925	925	0
422	20241220	134900	86722122	925	925	925	925	0
423	20241220	134800	86722122	925	925	925	925	0
424	20241220	134700	86722122	925	925	925	925	0
425	20241220	134600	86722122	925	925	925	925	0
426	20241220	134500	86722122	925	925	925	925	0
427	20241220	134400	86722122	925	925	925	925	0
428	20241220	134300	86722122	925	925	925	925	0
429	20241220	134200	86722122	925	925	925	925	0
430	20241220	134100	86722122	925	925	925	925	0
431	20241220	134000	86722122	925	925	925	925	6
432	20241220	133900	86716572	925	925	925	925	0
433	20241220	133800	86716572	925	925	925	925	0
434	20241220	133700	86716572	925	925	925	925	0
435	20241220	133600	86716572	925	925	925	925	0
436	20241220	133500	86716572	925	925	925	925	0
437	20241220	133400	86716572	925	925	925	925	0
438	20241220	133300	86716572	925	925	925	925	0
439	20241220	133200	86716572	925	925	925	925	0
440	20241220	133100	86716572	925	925	925	925	0
441	20241220	133000	86716572	925	925	925	925	0
442	20241220	132900	86716572	925	925	925	925	0
443	20241220	132800	86716572	925	925	925	925	0
444	20241220	132700	86716572	925	925	925	925	0
445	20241220	132600	86716572	925	925	925	925	6
446	20241220	132500	86711022	925	925	925	925	0
447	20241220	132400	86711022	925	925	925	925	0
448	20241220	132300	86711022	925	925	925	925	103
449	20241220	132200	86615747	925	925	925	925	5
450	20241220	132100	86611122	925	925	925	925	0
451	20241220	132000	86611122	925	925	925	925	0
452	20241220	131900	86611122	925	925	925	925	0
453	20241220	131800	86611122	925	925	925	925	0
454	20241220	131700	86611122	925	925	925	925	0
455	20241220	131600	86611122	925	925	925	925	0
456	20241220	131500	86611122	925	925	925	925	0
457	20241220	131400	86611122	925	925	925	925	0
458	20241220	131300	86611122	925	925	925	925	0
459	20241220	131200	86611122	925	925	925	925	6
460	20241220	131100	86605572	924	924	924	924	0
461	20241220	131000	86605572	924	924	924	924	0
462	20241220	130900	86605572	924	924	924	924	0
463	20241220	130800	86605572	924	924	924	924	0
464	20241220	130700	86605572	924	924	924	924	0
465	20241220	130600	86605572	924	924	924	924	181
466	20241220	130500	86438328	924	924	924	924	0
467	20241220	130400	86438328	924	924	924	924	0
468	20241220	130300	86438328	924	924	924	924	0
469	20241220	130200	86438328	924	924	924	924	0
470	20241220	130100	86438328	924	924	924	924	0
471	20241220	130000	86438328	924	924	924	924	38
472	20241220	125900	86403216	925	925	925	925	0
473	20241220	125800	86403216	925	925	925	925	6
474	20241220	125700	86397666	924	924	924	924	149
475	20241220	125600	86259990	924	924	924	924	0
476	20241220	125500	86259990	924	924	924	924	0
477	20241220	125400	86259990	924	924	924	924	2
478	20241220	125300	86258142	925	925	925	925	0
479	20241220	125200	86258142	925	925	925	925	5
480	20241220	125100	86253517	926	926	926	926	0
481	20241220	125000	86253517	926	926	926	926	0
482	20241220	124900	86253517	926	926	926	926	0
483	20241220	124800	86253517	926	926	926	926	0
484	20241220	124700	86253517	926	926	926	926	0
485	20241220	124600	86253517	926	926	926	926	0
486	20241220	124500	86253517	926	926	926	926	0
487	20241220	124400	86253517	926	926	926	926	6
488	20241220	124300	86247961	925	925	925	925	0
489	20241220	124200	86247961	925	925	925	925	0
490	20241220	124100	86247961	925	925	925	925	0
491	20241220	124000	86247961	925	925	925	925	4
492	20241220	123900	86244261	925	922	925	922	116
493	20241220	123800	86137167	921	921	921	921	0
494	20241220	123700	86137167	921	921	921	921	0
495	20241220	123600	86137167	921	921	921	921	0
496	20241220	123500	86137167	921	921	921	921	0
497	20241220	123400	86137167	921	921	921	921	0
498	20241220	123300	86137167	921	921	921	921	0
499	20241220	123200	86137167	921	921	921	921	0
500	20241220	123100	86137167	921	921	921	921	761
501	20241220	123000	85436286	922	922	922	922	6
502	20241220	122900	85430754	921	920	921	920	186
503	20241220	122800	85259508	921	921	921	921	0
504	20241220	122700	85259508	921	921	921	921	0
505	20241220	122600	85259508	921	921	921	921	0
506	20241220	122500	85259508	921	921	921	921	0
507	20241220	122400	85259508	921	921	921	921	0
508	20241220	122300	85259508	921	921	921	921	0
509	20241220	122200	85259508	921	921	921	921	0
510	20241220	122100	85259508	921	921	921	921	0
511	20241220	122000	85259508	921	921	921	921	0
512	20241220	121900	85259508	921	921	921	921	0
513	20241220	121800	85259508	921	921	921	921	0
514	20241220	121700	85259508	921	921	921	921	0
515	20241220	121600	85259508	921	921	921	921	6
516	20241220	121500	85253982	921	921	921	921	0
517	20241220	121400	85253982	921	921	921	921	0
518	20241220	121300	85253982	921	921	921	921	0
519	20241220	121200	85253982	921	921	921	921	0
520	20241220	121100	85253982	921	921	921	921	0
521	20241220	121000	85253982	921	921	921	921	0
522	20241220	120900	85253982	921	921	921	921	0
523	20241220	120800	85253982	921	921	921	921	0
524	20241220	120700	85253982	921	921	921	921	0
525	20241220	120600	85253982	921	921	921	921	0
526	20241220	120500	85253982	921	921	921	921	0
527	20241220	120400	85253982	921	921	921	921	0
528	20241220	120300	85253982	921	921	921	921	0
529	20241220	120200	85253982	921	921	921	921	6
530	20241220	120100	85248456	921	921	921	921	0
531	20241220	120000	85248456	921	921	921	921	0
532	20241220	115900	85248456	921	921	921	921	0
533	20241220	115800	85248456	921	921	921	921	0
534	20241220	115700	85248456	921	921	921	921	0
535	20241220	115600	85248456	921	921	921	921	1
536	20241220	115500	85247535	915	915	915	915	0
537	20241220	115400	85247535	915	915	915	915	0
538	20241220	115300	85247535	915	921	921	915	12
539	20241220	115200	85236495	921	921	921	921	0
540	20241220	115100	85236495	921	921	921	921	0
541	20241220	115000	85236495	921	921	921	921	0
542	20241220	114900	85236495	921	921	921	921	0
543	20241220	114800	85236495	921	921	921	921	6
544	20241220	114700	85230969	921	921	921	921	5
545	20241220	114600	85226364	922	922	922	922	0
546	20241220	114500	85226364	922	922	922	922	0
547	20241220	114400	85226364	922	922	922	922	0
548	20241220	114300	85226364	922	922	922	922	0
549	20241220	114200	85226364	922	922	922	922	0
550	20241220	114100	85226364	922	922	922	922	0
551	20241220	114000	85226364	922	922	922	922	0
552	20241220	113900	85226364	922	922	922	922	0
553	20241220	113800	85226364	922	922	922	922	0
554	20241220	113700	85226364	922	922	922	922	0
555	20241220	113600	85226364	922	922	922	922	0
556	20241220	113500	85226364	922	922	922	922	0
557	20241220	113400	85226364	922	921	922	921	6
558	20241220	113300	85220833	921	921	921	921	0
559	20241220	113200	85220833	921	921	921	921	0
560	20241220	113100	85220833	921	921	921	921	0
561	20241220	113000	85220833	921	921	921	921	0
562	20241220	112900	85220833	921	921	921	921	0
563	20241220	112800	85220833	921	921	921	921	0
564	20241220	112700	85220833	921	921	921	921	0
565	20241220	112600	85220833	921	921	921	921	0
566	20241220	112500	85220833	921	921	921	921	0
567	20241220	112400	85220833	921	921	921	921	0
568	20241220	112300	85220833	921	921	921	921	300
569	20241220	112200	84944533	921	921	921	921	26
570	20241220	112100	84920587	921	921	921	921	0
571	20241220	112000	84920587	921	921	921	921	6
572	20241220	111900	84915061	923	923	923	923	0
573	20241220	111800	84915061	923	923	923	923	0
574	20241220	111700	84915061	923	923	923	923	0
575	20241220	111600	84915061	923	923	923	923	0
576	20241220	111500	84915061	923	923	923	923	0
577	20241220	111400	84915061	923	923	923	923	0
578	20241220	111300	84915061	923	923	923	923	0
579	20241220	111200	84915061	923	923	923	923	0
580	20241220	111100	84915061	923	923	923	923	0
581	20241220	111000	84915061	923	923	923	923	0
582	20241220	110900	84915061	923	923	923	923	0
583	20241220	110800	84915061	923	923	923	923	0
584	20241220	110700	84915061	923	923	923	923	0
585	20241220	110600	84915061	923	923	923	923	6
586	20241220	110500	84909523	923	923	923	923	0
587	20241220	110400	84909523	923	923	923	923	1
588	20241220	110300	84908600	917	917	917	917	0
589	20241220	110200	84908600	917	917	917	917	200
590	20241220	110100	84725200	926	926	926	926	0
591	20241220	110000	84725200	926	926	926	926	0
592	20241220	105900	84725200	926	926	926	926	0
593	20241220	105800	84725200	926	926	926	926	0
594	20241220	105700	84725200	926	926	926	926	0
595	20241220	105600	84725200	926	926	926	926	0
596	20241220	105500	84725200	926	926	926	926	0
597	20241220	105400	84725200	926	926	926	926	0
598	20241220	105300	84725200	926	926	926	926	0
599	20241220	105200	84725200	926	926	926	926	6
600	20241220	105100	84719644	926	926	926	926	0
601	20241220	105000	84719644	926	926	926	926	0
602	20241220	104900	84719644	926	926	926	926	0
603	20241220	104800	84719644	926	926	926	926	0
604	20241220	104700	84719644	926	926	926	926	0
605	20241220	104600	84719644	926	926	926	926	0
606	20241220	104500	84719644	926	926	926	926	0
607	20241220	104400	84719644	926	926	926	926	0
608	20241220	104300	84719644	926	926	926	926	0
609	20241220	104200	84719644	926	926	926	926	0
610	20241220	104100	84719644	926	926	926	926	1
611	20241220	104000	84718718	918	918	918	918	0
612	20241220	103900	84718718	918	918	918	918	96
613	20241220	103800	84630590	929	929	929	929	6
614	20241220	103700	84625016	929	929	929	929	0
615	20241220	103600	84625016	929	929	929	929	0
616	20241220	103500	84625016	929	929	929	929	0
617	20241220	103400	84625016	929	929	929	929	0
618	20241220	103300	84625016	929	929	929	929	1
619	20241220	103200	84624087	918	918	918	918	0
620	20241220	103100	84624087	918	918	918	918	0
621	20241220	103000	84624087	918	918	918	918	4500
622	20241220	102900	80493087	931	931	931	931	0
623	20241220	102800	80493087	931	931	931	931	0
624	20241220	102700	80493087	931	931	931	931	0
625	20241220	102600	80493087	931	931	931	931	1
626	20241220	102500	80492156	918	918	918	918	301
627	20241220	102400	80215838	931	931	931	931	6
628	20241220	102300	80210252	930	930	930	930	0
629	20241220	102200	80210252	930	930	930	930	0
630	20241220	102100	80210252	930	930	930	930	0
631	20241220	102000	80210252	930	930	930	930	0
632	20241220	101900	80210252	930	930	930	930	0
633	20241220	101800	80210252	930	930	930	930	0
634	20241220	101700	80210252	930	930	930	930	0
635	20241220	101600	80210252	930	930	930	930	0
636	20241220	101500	80210252	930	930	930	930	0
637	20241220	101400	80210252	930	930	930	930	3225
638	20241220	101300	77211002	930	930	930	930	0
639	20241220	101200	77211002	930	930	930	930	0
640	20241220	101100	77211002	930	930	930	930	0
641	20241220	101000	77211002	930	930	930	930	0
642	20241220	100900	77211002	930	930	930	930	0
643	20241220	100800	77211002	930	930	930	930	1
644	20241220	100700	77210072	930	930	930	930	0
645	20241220	100600	77210072	930	930	930	930	0
646	20241220	100500	77210072	930	930	930	930	0
647	20241220	100400	77210072	930	931	931	916	58
648	20241220	100300	77156915	918	918	918	918	0
649	20241220	100200	77156915	918	918	918	918	0
650	20241220	100100	77156915	918	918	918	918	0
651	20241220	100000	77156915	918	918	918	918	0
652	20241220	095900	77156915	918	917	918	917	6441
653	20241220	095800	71244089	916	916	916	916	1
654	20241220	095700	71243173	902	902	902	902	10
655	20241220	095600	71234153	902	904	904	902	5
656	20241220	095500	71229641	916	916	916	916	0
657	20241220	095400	71229641	916	916	916	916	0
658	20241220	095300	71229641	916	916	916	916	326
659	20241220	095200	70931025	916	899	916	899	1000
660	20241220	095100	70019398	900	900	900	900	0
661	20241220	095000	70019398	900	900	900	900	0
662	20241220	094900	70019398	900	898	900	898	122
663	20241220	094800	69909710	898	898	898	898	10
664	20241220	094700	69900730	908	897	910	897	10180
665	20241220	094600	60662982	901	897	901	897	500
666	20241220	094500	60212675	896	896	896	896	1
667	20241220	094400	60211779	896	896	896	896	62
668	20241220	094300	60156227	896	895	896	895	96
669	20241220	094200	60070213	896	896	896	896	1
670	20241220	094100	60069317	896	895	896	894	185
671	20241220	094000	59903758	894	893	894	893	317
672	20241220	093900	59620517	893	891	893	891	169
673	20241220	093800	59469765	891	890	891	890	35
674	20241220	093700	59438581	891	890	891	890	54
675	20241220	093600	59390468	891	889	891	889	20
676	20241220	093500	59372669	889	888	895	888	1460
677	20241220	093400	58075486	895	895	895	895	0
678	20241220	093300	58075486	895	895	895	887	12434
679	20241220	093200	46972278	897	898	901	897	30804
680	20241220	093100	19310638	883	883	883	883	0
681	20241220	093000	19310638	883	883	883	883	0
682	20241220	092900	19310638	883	923	923	883	15302
683	20241220	092800	5549927	935	935	935	935	0
684	20241220	092700	5549927	935	935	935	935	0
685	20241220	092600	5549927	935	935	935	935	0
686	20241220	092500	5549927	935	935	935	935	0
687	20241220	092400	5549927	935	935	935	935	0
688	20241220	092300	5549927	935	935	935	935	0
689	20241220	092200	5549927	935	935	935	935	0
690	20241220	092100	5549927	935	935	935	935	4
691	20241220	092000	5546187	935	935	935	935	0
692	20241220	091900	5546187	935	935	935	935	0
693	20241220	091800	5546187	935	935	935	935	0
694	20241220	091700	5546187	935	935	935	935	0
695	20241220	091600	5546187	935	935	935	935	0
696	20241220	091500	5546187	935	935	935	935	0
697	20241220	091400	5546187	935	935	935	935	0
698	20241220	091300	5546187	935	935	935	935	0
699	20241220	091200	5546187	935	935	935	935	7
700	20241220	091100	5539642	935	935	935	935	0
701	20241220	091000	5539642	935	935	935	935	0
702	20241220	090900	5539642	935	935	935	935	0
703	20241220	090800	5539642	935	935	935	935	1
704	20241220	090700	5538707	931	931	931	931	4965
705	20241220	090600	916292	931	931	931	931	0
706	20241220	090500	916292	931	931	931	931	0
707	20241220	090400	916292	931	931	931	931	0
708	20241220	090300	916292	931	931	931	931	0
709	20241220	090200	916292	931	931	931	931	0
710	20241220	090100	916292	931	931	931	931	128
711	20241220	090000	797124	921	921	921	921	726