KissMeData/246690/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205500	122650176	972	972	972	972	3645
3	20241220	205400	122650176	972	972	972	972	0
4	20241220	205300	122650176	972	972	972	972	0
5	20241220	205200	122650176	972	972	972	972	0
6	20241220	205100	122650176	972	972	972	972	0
7	20241220	205000	122650176	972	972	972	972	0
8	20241220	204900	122650176	972	972	972	972	0
9	20241220	204800	122650176	972	972	972	972	0
10	20241220	204700	122650176	972	972	972	972	0
11	20241220	204600	122650176	972	972	972	972	0
12	20241220	204500	122650176	972	972	972	972	0
13	20241220	204400	122650176	972	972	972	972	0
14	20241220	204300	122650176	972	972	972	972	0
15	20241220	204200	122650176	972	972	972	972	0
16	20241220	204100	122650176	972	972	972	972	0
17	20241220	204000	122650176	972	972	972	972	0
18	20241220	203900	122650176	972	972	972	972	0
19	20241220	203800	122650176	972	972	972	972	0
20	20241220	203700	122650176	972	972	972	972	0
21	20241220	203600	122650176	972	972	972	972	0
22	20241220	203500	122650176	972	972	972	972	0
23	20241220	203400	122650176	972	972	972	972	0
24	20241220	203300	122650176	972	972	972	972	0
25	20241220	203200	122650176	972	972	972	972	0
26	20241220	203100	122650176	972	972	972	972	0
27	20241220	203000	122650176	972	972	972	972	0
28	20241220	202900	122650176	972	972	972	972	0
29	20241220	202800	122650176	972	972	972	972	0
30	20241220	202700	122650176	972	972	972	972	0
31	20241220	202600	122650176	972	972	972	972	0
32	20241220	202500	122650176	972	972	972	972	3645
33	20241220	202400	122650176	972	972	972	972	0
34	20241220	202300	122650176	972	972	972	972	0
35	20241220	202200	122650176	972	972	972	972	0
36	20241220	202100	122650176	972	972	972	972	0
37	20241220	202000	122650176	972	972	972	972	0
38	20241220	201900	122650176	972	972	972	972	0
39	20241220	201800	122650176	972	972	972	972	0
40	20241220	201700	122650176	972	972	972	972	0
41	20241220	201600	122650176	972	972	972	972	0
42	20241220	201500	122650176	972	972	972	972	0
43	20241220	201400	122650176	972	972	972	972	0
44	20241220	201300	122650176	972	972	972	972	0
45	20241220	201200	122650176	972	972	972	972	0
46	20241220	201100	122650176	972	972	972	972	0
47	20241220	201000	122650176	972	972	972	972	0
48	20241220	200900	122650176	972	972	972	972	0
49	20241220	200800	122650176	972	972	972	972	0
50	20241220	200700	122650176	972	972	972	972	0
51	20241220	200600	122650176	972	972	972	972	0
52	20241220	200500	122650176	972	972	972	972	0
53	20241220	200400	122650176	972	972	972	972	0
54	20241220	200300	122650176	972	972	972	972	0
55	20241220	200200	122650176	972	972	972	972	0
56	20241220	200100	122650176	972	972	972	972	0
57	20241220	200000	122650176	972	972	972	972	0
58	20241220	195900	122650176	972	972	972	972	0
59	20241220	195800	122650176	972	972	972	972	0
60	20241220	195700	122650176	972	972	972	972	0
61	20241220	195600	122650176	972	972	972	972	0
62	20241220	195500	122650176	972	972	972	972	3645
63	20241220	195400	122650176	972	972	972	972	0
64	20241220	195300	122650176	972	972	972	972	0
65	20241220	195200	122650176	972	972	972	972	0
66	20241220	195100	122650176	972	972	972	972	0
67	20241220	195000	122650176	972	972	972	972	0
68	20241220	194900	122650176	972	972	972	972	0
69	20241220	194800	122650176	972	972	972	972	0
70	20241220	194700	122650176	972	972	972	972	0
71	20241220	194600	122650176	972	972	972	972	0
72	20241220	194500	122650176	972	972	972	972	0
73	20241220	194400	122650176	972	972	972	972	0
74	20241220	194300	122650176	972	972	972	972	0
75	20241220	194200	122650176	972	972	972	972	0
76	20241220	194100	122650176	972	972	972	972	0
77	20241220	194000	122650176	972	972	972	972	0
78	20241220	193900	122650176	972	972	972	972	0
79	20241220	193800	122650176	972	972	972	972	0
80	20241220	193700	122650176	972	972	972	972	0
81	20241220	193600	122650176	972	972	972	972	0
82	20241220	193500	122650176	972	972	972	972	0
83	20241220	193400	122650176	972	972	972	972	0
84	20241220	193300	122650176	972	972	972	972	0
85	20241220	193200	122650176	972	972	972	972	0
86	20241220	193100	122650176	972	972	972	972	0
87	20241220	193000	122650176	972	972	972	972	0
88	20241220	192900	122650176	972	972	972	972	0
89	20241220	192800	122650176	972	972	972	972	0
90	20241220	192700	122650176	972	972	972	972	0
91	20241220	192600	122650176	972	972	972	972	0
92	20241220	192500	122650176	972	972	972	972	3645
93	20241220	192400	122650176	972	972	972	972	0
94	20241220	192300	122650176	972	972	972	972	0
95	20241220	192200	122650176	972	972	972	972	0
96	20241220	192100	122650176	972	972	972	972	0
97	20241220	192000	122650176	972	972	972	972	0
98	20241220	191900	122650176	972	972	972	972	0
99	20241220	191800	122650176	972	972	972	972	0
100	20241220	191700	122650176	972	972	972	972	0
101	20241220	191600	122650176	972	972	972	972	0
102	20241220	191500	122650176	972	972	972	972	0
103	20241220	191400	122650176	972	972	972	972	0
104	20241220	191300	122650176	972	972	972	972	0
105	20241220	191200	122650176	972	972	972	972	0
106	20241220	191100	122650176	972	972	972	972	0
107	20241220	191000	122650176	972	972	972	972	0
108	20241220	190900	122650176	972	972	972	972	0
109	20241220	190800	122650176	972	972	972	972	0
110	20241220	190700	122650176	972	972	972	972	0
111	20241220	190600	122650176	972	972	972	972	0
112	20241220	190500	122650176	972	972	972	972	0
113	20241220	190400	122650176	972	972	972	972	0
114	20241220	190300	122650176	972	972	972	972	0
115	20241220	190200	122650176	972	972	972	972	0
116	20241220	190100	122650176	972	972	972	972	0
117	20241220	190000	122650176	972	972	972	972	0
118	20241220	185900	122650176	972	972	972	972	0
119	20241220	185800	122650176	972	972	972	972	0
120	20241220	185700	122650176	972	972	972	972	0
121	20241220	185600	122650176	972	972	972	972	0
122	20241220	185500	122650176	972	972	972	972	3645
123	20241220	185400	122650176	972	972	972	972	0
124	20241220	185300	122650176	972	972	972	972	0
125	20241220	185200	122650176	972	972	972	972	0
126	20241220	185100	122650176	972	972	972	972	0
127	20241220	185000	122650176	972	972	972	972	0
128	20241220	184900	122650176	972	972	972	972	0
129	20241220	184800	122650176	972	972	972	972	0
130	20241220	184700	122650176	972	972	972	972	0
131	20241220	184600	122650176	972	972	972	972	0
132	20241220	184500	122650176	972	972	972	972	0
133	20241220	184400	122650176	972	972	972	972	0
134	20241220	184300	122650176	972	972	972	972	0
135	20241220	184200	122650176	972	972	972	972	0
136	20241220	184100	122650176	972	972	972	972	0
137	20241220	184000	122650176	972	972	972	972	0
138	20241220	183900	122650176	972	972	972	972	0
139	20241220	183800	122650176	972	972	972	972	0
140	20241220	183700	122650176	972	972	972	972	0
141	20241220	183600	122650176	972	972	972	972	0
142	20241220	183500	122650176	972	972	972	972	0
143	20241220	183400	122650176	972	972	972	972	0
144	20241220	183300	122650176	972	972	972	972	0
145	20241220	183200	122650176	972	972	972	972	0
146	20241220	183100	122650176	972	972	972	972	0
147	20241220	183000	122650176	972	972	972	972	0
148	20241220	182900	122650176	972	972	972	972	0
149	20241220	182800	122650176	972	972	972	972	0
150	20241220	182700	122650176	972	972	972	972	0
151	20241220	182600	122650176	972	972	972	972	0
152	20241220	182500	122650176	972	972	972	972	3645
153	20241220	182400	122650176	972	972	972	972	0
154	20241220	182300	122650176	972	972	972	972	0
155	20241220	182200	122650176	972	972	972	972	0
156	20241220	182100	122650176	972	972	972	972	0
157	20241220	182000	122650176	972	972	972	972	0
158	20241220	181900	122650176	972	972	972	972	0
159	20241220	181800	122650176	972	972	972	972	0
160	20241220	181700	122650176	972	972	972	972	0
161	20241220	181600	122650176	972	972	972	972	0
162	20241220	181500	122650176	972	972	972	972	0
163	20241220	181400	122650176	972	972	972	972	0
164	20241220	181300	122650176	972	972	972	972	0
165	20241220	181200	122650176	972	972	972	972	0
166	20241220	181100	122650176	972	972	972	972	0
167	20241220	181000	122650176	972	972	972	972	0
168	20241220	180900	122650176	972	972	972	972	0
169	20241220	180800	122650176	972	972	972	972	0
170	20241220	180700	122650176	972	972	972	972	0
171	20241220	180600	122650176	972	972	972	972	0
172	20241220	180500	122650176	972	972	972	972	0
173	20241220	180400	122650176	972	972	972	972	0
174	20241220	180300	122650176	972	972	972	972	0
175	20241220	180200	122650176	972	972	972	972	0
176	20241220	180100	122650176	972	972	972	972	0
177	20241220	180000	122650176	972	972	972	972	0
178	20241220	175900	122650176	972	972	972	972	0
179	20241220	175800	122650176	972	972	972	972	0
180	20241220	175700	122650176	972	972	972	972	0
181	20241220	175600	122650176	972	972	972	972	0
182	20241220	175500	122650176	972	972	972	972	3645
183	20241220	175400	122650176	972	972	972	972	0
184	20241220	175300	122650176	972	972	972	972	0
185	20241220	175200	122650176	972	972	972	972	0
186	20241220	175100	122650176	972	972	972	972	0
187	20241220	175000	122650176	972	972	972	972	0
188	20241220	174900	122650176	972	972	972	972	0
189	20241220	174800	122650176	972	972	972	972	0
190	20241220	174700	122650176	972	972	972	972	0
191	20241220	174600	122650176	972	972	972	972	0
192	20241220	174500	122650176	972	972	972	972	0
193	20241220	174400	122650176	972	972	972	972	0
194	20241220	174300	122650176	972	972	972	972	0
195	20241220	174200	122650176	972	972	972	972	0
196	20241220	174100	122650176	972	972	972	972	0
197	20241220	174000	122650176	972	972	972	972	0
198	20241220	173900	122650176	972	972	972	972	0
199	20241220	173800	122650176	972	972	972	972	0
200	20241220	173700	122650176	972	972	972	972	0
201	20241220	173600	122650176	972	972	972	972	0
202	20241220	173500	122650176	972	972	972	972	0
203	20241220	173400	122650176	972	972	972	972	0
204	20241220	173300	122650176	972	972	972	972	0
205	20241220	173200	122650176	972	972	972	972	0
206	20241220	173100	122650176	972	972	972	972	0
207	20241220	173000	122650176	972	972	972	972	0
208	20241220	172900	122650176	972	972	972	972	0
209	20241220	172800	122650176	972	972	972	972	0
210	20241220	172700	122650176	972	972	972	972	0
211	20241220	172600	122650176	972	972	972	972	0
212	20241220	172500	122650176	972	972	972	972	3645
213	20241220	172400	122650176	972	972	972	972	0
214	20241220	172300	122650176	972	972	972	972	0
215	20241220	172200	122650176	972	972	972	972	0
216	20241220	172100	122650176	972	972	972	972	0
217	20241220	172000	122650176	972	972	972	972	0
218	20241220	171900	122650176	972	972	972	972	0
219	20241220	171800	122650176	972	972	972	972	0
220	20241220	171700	122650176	972	972	972	972	0
221	20241220	171600	122650176	972	972	972	972	0
222	20241220	171500	122650176	972	972	972	972	0
223	20241220	171400	122650176	972	972	972	972	0
224	20241220	171300	122650176	972	972	972	972	0
225	20241220	171200	122650176	972	972	972	972	0
226	20241220	171100	122650176	972	972	972	972	0
227	20241220	171000	122650176	972	972	972	972	0
228	20241220	170900	122650176	972	972	972	972	0
229	20241220	170800	122650176	972	972	972	972	0
230	20241220	170700	122650176	972	972	972	972	0
231	20241220	170600	122650176	972	972	972	972	0
232	20241220	170500	122650176	972	972	972	972	0
233	20241220	170400	122650176	972	972	972	972	0
234	20241220	170300	122650176	972	972	972	972	0
235	20241220	170200	122650176	972	972	972	972	0
236	20241220	170100	122650176	972	972	972	972	0
237	20241220	170000	122650176	972	972	972	972	0
238	20241220	165900	122650176	972	972	972	972	0
239	20241220	165800	122650176	972	972	972	972	0
240	20241220	165700	122650176	972	972	972	972	0
241	20241220	165600	122650176	972	972	972	972	0
242	20241220	165500	122650176	972	972	972	972	3645
243	20241220	165400	122650176	972	972	972	972	0
244	20241220	165300	122650176	972	972	972	972	0
245	20241220	165200	122650176	972	972	972	972	0
246	20241220	165100	122650176	972	972	972	972	0
247	20241220	165000	122650176	972	972	972	972	0
248	20241220	164900	122650176	972	972	972	972	0
249	20241220	164800	122650176	972	972	972	972	0
250	20241220	164700	122650176	972	972	972	972	0
251	20241220	164600	122650176	972	972	972	972	0
252	20241220	164500	122650176	972	972	972	972	0
253	20241220	164400	122650176	972	972	972	972	0
254	20241220	164300	122650176	972	972	972	972	0
255	20241220	164200	122650176	972	972	972	972	0
256	20241220	164100	122650176	972	972	972	972	0
257	20241220	164000	122650176	972	972	972	972	0
258	20241220	163900	122650176	972	972	972	972	0
259	20241220	163800	122650176	972	972	972	972	0
260	20241220	163700	122650176	972	972	972	972	0
261	20241220	163600	122650176	972	972	972	972	0
262	20241220	163500	122650176	972	972	972	972	0
263	20241220	163400	122650176	972	972	972	972	0
264	20241220	163300	122650176	972	972	972	972	0
265	20241220	163200	122650176	972	972	972	972	0
266	20241220	163100	122650176	972	972	972	972	0
267	20241220	163000	122650176	972	972	972	972	0
268	20241220	162900	122650176	972	972	972	972	0
269	20241220	162800	122650176	972	972	972	972	0
270	20241220	162700	122650176	972	972	972	972	0
271	20241220	162600	122650176	972	972	972	972	0
272	20241220	162500	122650176	972	972	972	972	3645
273	20241220	162400	122650176	972	972	972	972	0
274	20241220	162300	122650176	972	972	972	972	0
275	20241220	162200	122650176	972	972	972	972	0
276	20241220	162100	122650176	972	972	972	972	0
277	20241220	162000	122650176	972	972	972	972	0
278	20241220	161900	122650176	972	972	972	972	0
279	20241220	161800	122650176	972	972	972	972	0
280	20241220	161700	122650176	972	972	972	972	0
281	20241220	161600	122650176	972	972	972	972	0
282	20241220	161500	122650176	972	972	972	972	0
283	20241220	161400	122650176	972	972	972	972	0
284	20241220	161300	122650176	972	972	972	972	0
285	20241220	161200	122650176	972	972	972	972	0
286	20241220	161100	122650176	972	972	972	972	0
287	20241220	161000	122650176	972	972	972	972	0
288	20241220	160900	122650176	972	972	972	972	0
289	20241220	160800	122650176	972	972	972	972	0
290	20241220	160700	122650176	972	972	972	972	0
291	20241220	160600	122650176	972	972	972	972	0
292	20241220	160500	122650176	972	972	972	972	0
293	20241220	160400	122650176	972	972	972	972	0
294	20241220	160300	122650176	972	972	972	972	0
295	20241220	160200	122650176	972	972	972	972	0
296	20241220	160100	122650176	972	972	972	972	0
297	20241220	160000	122650176	972	972	972	972	0
298	20241220	155900	122650176	972	972	972	972	0
299	20241220	155800	122650176	972	972	972	972	0
300	20241220	155700	122650176	972	972	972	972	0
301	20241220	155600	122650176	972	972	972	972	0
302	20241220	155500	122650176	972	972	972	972	3645
303	20241220	155400	122650176	972	972	972	972	0
304	20241220	155300	122650176	972	972	972	972	0
305	20241220	155200	122650176	972	972	972	972	0
306	20241220	155100	122650176	972	972	972	972	0
307	20241220	155000	122650176	972	972	972	972	0
308	20241220	154900	122650176	972	972	972	972	0
309	20241220	154800	122650176	972	972	972	972	0
310	20241220	154700	122650176	972	972	972	972	0
311	20241220	154600	122650176	972	972	972	972	0
312	20241220	154500	122650176	972	972	972	972	0
313	20241220	154400	122650176	972	972	972	972	0
314	20241220	154300	122650176	972	972	972	972	0
315	20241220	154200	122650176	972	972	972	972	0
316	20241220	154100	122650176	972	972	972	972	0
317	20241220	154000	122650176	972	972	972	972	0
318	20241220	153900	122650176	972	972	972	972	0
319	20241220	153800	122650176	972	972	972	972	0
320	20241220	153700	122650176	972	972	972	972	0
321	20241220	153600	122650176	972	972	972	972	0
322	20241220	153500	122650176	972	972	972	972	0
323	20241220	153400	122650176	972	972	972	972	0
324	20241220	153300	122650176	972	972	972	972	0
325	20241220	153200	122650176	972	972	972	972	0
326	20241220	153100	122650176	972	972	972	972	0
327	20241220	153000	122650176	972	972	972	972	3645
328	20241220	152900	119107236	982	982	982	982	0
329	20241220	152800	119107236	982	982	982	982	0
330	20241220	152700	119107236	982	982	982	982	0
331	20241220	152600	119107236	982	982	982	982	0
332	20241220	152500	119107236	982	982	982	982	0
333	20241220	152400	119107236	982	982	982	982	0
334	20241220	152300	119107236	982	982	982	982	0
335	20241220	152200	119107236	982	982	982	982	0
336	20241220	152100	119107236	982	982	982	982	0
337	20241220	152000	119107236	982	982	982	982	0
338	20241220	151900	119107236	982	982	982	982	0
339	20241220	151800	119107236	982	982	982	982	0
340	20241220	151700	119107236	982	982	982	982	0
341	20241220	151600	119107236	982	975	982	975	747
342	20241220	151500	118378869	983	983	983	983	0
343	20241220	151400	118378869	983	983	983	983	0
344	20241220	151300	118378869	983	981	983	981	300
345	20241220	151200	118084084	981	981	981	981	0
346	20241220	151100	118084084	981	981	981	981	0
347	20241220	151000	118084084	981	977	981	977	76
348	20241220	150900	118009800	979	979	979	979	0
349	20241220	150800	118009800	979	979	979	979	0
350	20241220	150700	118009800	979	979	979	979	0
351	20241220	150600	118009800	979	979	979	979	12
352	20241220	150500	117998052	979	979	979	979	200
353	20241220	150400	117802252	979	976	979	974	2728
354	20241220	150300	115141914	981	981	981	981	0
355	20241220	150200	115141914	981	981	981	981	0
356	20241220	150100	115141914	981	981	981	981	0
357	20241220	150000	115141914	981	980	981	980	2650
358	20241220	145900	112544903	980	980	980	980	0
359	20241220	145800	112544903	980	980	980	980	0
360	20241220	145700	112544903	980	980	980	980	0
361	20241220	145600	112544903	980	980	980	980	12
362	20241220	145500	112533143	980	980	980	980	0
363	20241220	145400	112533143	980	979	980	979	63
364	20241220	145300	112471454	978	976	978	976	1154
365	20241220	145200	111343992	975	974	975	974	720
366	20241220	145100	110642661	973	973	973	973	1000
367	20241220	145000	109669661	973	973	973	973	0
368	20241220	144900	109669661	973	973	973	973	13
369	20241220	144800	109657012	970	971	972	970	1569
370	20241220	144700	108134268	971	971	971	971	0
371	20241220	144600	108134268	971	971	971	971	250
372	20241220	144500	107891518	970	970	970	970	0
373	20241220	144400	107891518	970	970	970	970	0
374	20241220	144300	107891518	970	970	970	970	0
375	20241220	144200	107891518	970	971	971	970	1710
376	20241220	144100	106232008	972	972	972	972	6
377	20241220	144000	106226176	972	970	972	970	1008
378	20241220	143900	105248400	973	973	973	973	0
379	20241220	143800	105248400	973	970	973	969	4569
380	20241220	143700	100816500	973	973	973	973	0
381	20241220	143600	100816500	973	973	973	973	25
382	20241220	143500	100792175	971	973	973	971	1217
383	20241220	143400	99609749	976	976	979	973	3264
384	20241220	143300	96428289	977	985	985	977	22115
385	20241220	143200	74777248	992	992	992	992	0
386	20241220	143100	74777248	992	992	992	992	0
387	20241220	143000	74777248	992	992	992	992	5
388	20241220	142900	74772288	986	986	986	986	500
389	20241220	142800	74279288	992	991	992	991	500
390	20241220	142700	73783448	991	991	991	985	1119
391	20241220	142600	72681119	985	986	986	985	27
392	20241220	142500	72654520	991	991	991	991	0
393	20241220	142400	72654520	991	991	991	991	0
394	20241220	142300	72654520	991	991	991	991	0
395	20241220	142200	72654520	991	991	991	991	20
396	20241220	142100	72634700	991	991	991	991	0
397	20241220	142000	72634700	991	991	991	991	0
398	20241220	141900	72634700	991	991	991	991	0
399	20241220	141800	72634700	991	991	991	991	0
400	20241220	141700	72634700	991	991	991	991	0
401	20241220	141600	72634700	991	991	991	991	0
402	20241220	141500	72634700	991	991	991	991	0
403	20241220	141400	72634700	991	991	991	991	0
404	20241220	141300	72634700	991	991	991	991	1
405	20241220	141200	72633709	992	991	992	991	57
406	20241220	141100	72577175	992	992	992	992	0
407	20241220	141000	72577175	992	991	992	991	80
408	20241220	140900	72497855	992	990	992	990	30
409	20241220	140800	72468125	992	992	992	992	0
410	20241220	140700	72468125	992	992	992	992	0
411	20241220	140600	72468125	992	992	992	992	0
412	20241220	140500	72468125	992	992	992	992	0
413	20241220	140400	72468125	992	992	992	992	0
414	20241220	140300	72468125	992	992	992	992	0
415	20241220	140200	72468125	992	992	992	992	0
416	20241220	140100	72468125	992	992	992	992	0
417	20241220	140000	72468125	992	992	992	992	0
418	20241220	135900	72468125	992	992	992	992	0
419	20241220	135800	72468125	992	992	992	992	0
420	20241220	135700	72468125	992	992	992	992	0
421	20241220	135600	72468125	992	992	992	992	2
422	20241220	135500	72466141	992	992	992	992	0
423	20241220	135400	72466141	992	992	992	992	0
424	20241220	135300	72466141	992	992	992	992	0
425	20241220	135200	72466141	992	986	992	986	50
426	20241220	135100	72416733	981	982	982	981	41
427	20241220	135000	72376511	983	984	984	983	1202
428	20241220	134900	71194722	987	987	987	987	6
429	20241220	134800	71188800	984	984	984	984	0
430	20241220	134700	71188800	984	984	984	984	0
431	20241220	134600	71188800	984	984	984	984	2417
432	20241220	134500	68810472	985	985	985	985	3
433	20241220	134400	68807517	986	985	986	985	1026
434	20241220	134300	67796896	985	985	985	985	0
435	20241220	134200	67796896	985	985	985	985	0
436	20241220	134100	67796896	985	985	985	985	0
437	20241220	134000	67796896	985	985	985	985	0
438	20241220	133900	67796896	985	985	985	985	63
439	20241220	133800	67734841	985	985	985	985	1
440	20241220	133700	67733856	984	984	984	984	2200
441	20241220	133600	65569056	984	984	984	984	0
442	20241220	133500	65569056	984	984	984	984	0
443	20241220	133400	65569056	984	984	984	984	0
444	20241220	133300	65569056	984	984	984	984	0
445	20241220	133200	65569056	984	984	984	984	0
446	20241220	133100	65569056	984	984	984	984	1792
447	20241220	133000	63805728	985	985	985	985	0
448	20241220	132900	63805728	985	985	985	985	0
449	20241220	132800	63805728	985	985	985	985	0
450	20241220	132700	63805728	985	985	985	985	0
451	20241220	132600	63805728	985	985	985	985	0
452	20241220	132500	63805728	985	985	985	985	6
453	20241220	132400	63799818	985	985	985	985	2
454	20241220	132300	63797848	984	984	984	984	0
455	20241220	132200	63797848	984	984	984	984	0
456	20241220	132100	63797848	984	984	984	984	0
457	20241220	132000	63797848	984	984	984	984	0
458	20241220	131900	63797848	984	985	985	984	70
459	20241220	131800	63728967	986	984	986	984	105
460	20241220	131700	63625627	985	986	986	985	257
461	20241220	131600	63372443	986	986	986	986	0
462	20241220	131500	63372443	986	986	986	986	0
463	20241220	131400	63372443	986	986	986	986	161
464	20241220	131300	63213697	985	985	985	985	0
465	20241220	131200	63213697	985	985	985	985	0
466	20241220	131100	63213697	985	985	985	985	0
467	20241220	131000	63213697	985	986	986	985	2775
468	20241220	130900	60480059	986	986	986	986	0
469	20241220	130800	60480059	986	986	986	986	106
470	20241220	130700	60375543	988	988	988	988	80
471	20241220	130600	60296503	992	992	992	992	0
472	20241220	130500	60296503	992	988	992	988	30
473	20241220	130400	60266823	987	991	992	987	61
474	20241220	130300	60206391	990	990	990	990	0
475	20241220	130200	60206391	990	990	990	990	7535
476	20241220	130100	52746741	986	986	986	986	0
477	20241220	130000	52746741	986	986	986	986	0
478	20241220	125900	52746741	986	986	986	986	0
479	20241220	125800	52746741	986	986	986	986	6
480	20241220	125700	52740825	990	990	990	990	0
481	20241220	125600	52740825	990	990	990	990	0
482	20241220	125500	52740825	990	990	990	990	0
483	20241220	125400	52740825	990	990	990	990	0
484	20241220	125300	52740825	990	990	990	990	0
485	20241220	125200	52740825	990	990	990	990	0
486	20241220	125100	52740825	990	990	990	990	0
487	20241220	125000	52740825	990	990	990	990	50
488	20241220	124900	52691325	986	986	986	986	0
489	20241220	124800	52691325	986	986	986	986	10
490	20241220	124700	52681465	990	990	990	990	0
491	20241220	124600	52681465	990	990	990	990	0
492	20241220	124500	52681465	990	990	990	990	0
493	20241220	124400	52681465	990	990	990	990	0
494	20241220	124300	52681465	990	990	990	990	0
495	20241220	124200	52681465	990	987	990	987	180
496	20241220	124100	52503511	986	986	986	986	0
497	20241220	124000	52503511	986	986	986	986	117
498	20241220	123900	52388149	985	985	985	985	0
499	20241220	123800	52388149	985	985	985	985	0
500	20241220	123700	52388149	985	985	985	985	14
501	20241220	123600	52374359	985	985	985	985	0
502	20241220	123500	52374359	985	987	987	985	35
503	20241220	123400	52339874	986	986	986	986	0
504	20241220	123300	52339874	986	986	986	986	500
505	20241220	123200	51846874	989	989	989	989	0
506	20241220	123100	51846874	989	989	989	989	0
507	20241220	123000	51846874	989	989	989	989	0
508	20241220	122900	51846874	989	989	989	989	2
509	20241220	122800	51844896	989	989	989	989	15
510	20241220	122700	51830061	991	991	991	991	0
511	20241220	122600	51830061	991	991	991	991	0
512	20241220	122500	51830061	991	991	991	991	0
513	20241220	122400	51830061	991	991	991	991	7
514	20241220	122300	51823124	985	985	985	985	0
515	20241220	122200	51823124	985	985	985	985	0
516	20241220	122100	51823124	985	985	985	985	0
517	20241220	122000	51823124	985	985	985	985	0
518	20241220	121900	51823124	985	985	985	985	0
519	20241220	121800	51823124	985	985	985	985	0
520	20241220	121700	51823124	985	985	985	985	0
521	20241220	121600	51823124	985	985	985	985	0
522	20241220	121500	51823124	985	985	985	985	0
523	20241220	121400	51823124	985	985	985	985	0
524	20241220	121300	51823124	985	985	985	985	0
525	20241220	121200	51823124	985	985	985	985	0
526	20241220	121100	51823124	985	985	985	985	0
527	20241220	121000	51823124	985	985	985	985	0
528	20241220	120900	51823124	985	985	985	985	0
529	20241220	120800	51823124	985	985	985	985	0
530	20241220	120700	51823124	985	985	985	985	1
531	20241220	120600	51822139	985	985	985	985	0
532	20241220	120500	51822139	985	985	985	985	250
533	20241220	120400	51575889	985	985	985	985	0
534	20241220	120300	51575889	985	986	986	985	339
535	20241220	120200	51241845	993	993	993	993	0
536	20241220	120100	51241845	993	990	994	986	135
537	20241220	120000	51108178	985	985	985	985	0
538	20241220	115900	51108178	985	985	985	985	0
539	20241220	115800	51108178	985	990	990	985	3000
540	20241220	115700	48149291	994	994	994	994	0
541	20241220	115600	48149291	994	994	994	994	0
542	20241220	115500	48149291	994	994	994	994	0
543	20241220	115400	48149291	994	994	994	994	0
544	20241220	115300	48149291	994	994	994	994	0
545	20241220	115200	48149291	994	993	994	993	12
546	20241220	115100	48137373	990	990	990	990	6
547	20241220	115000	48131433	994	992	994	992	55
548	20241220	114900	48076818	992	992	992	992	0
549	20241220	114800	48076818	992	992	992	992	0
550	20241220	114700	48076818	992	992	992	992	0
551	20241220	114600	48076818	992	992	992	992	0
552	20241220	114500	48076818	992	992	992	992	0
553	20241220	114400	48076818	992	992	992	992	0
554	20241220	114300	48076818	992	992	992	992	8
555	20241220	114200	48068882	993	993	993	993	0
556	20241220	114100	48068882	993	993	993	993	0
557	20241220	114000	48068882	993	993	993	993	0
558	20241220	113900	48068882	993	993	993	993	0
559	20241220	113800	48068882	993	993	993	993	0
560	20241220	113700	48068882	993	993	993	993	0
561	20241220	113600	48068882	993	993	993	993	0
562	20241220	113500	48068882	993	993	993	993	0
563	20241220	113400	48068882	993	993	993	993	0
564	20241220	113300	48068882	993	993	993	993	50
565	20241220	113200	48019232	992	992	992	992	0
566	20241220	113100	48019232	992	991	992	991	318
567	20241220	113000	47703826	987	987	987	987	401
568	20241220	112900	47308039	987	987	987	987	0
569	20241220	112800	47308039	987	987	987	987	0
570	20241220	112700	47308039	987	987	987	987	0
571	20241220	112600	47308039	987	990	990	987	215
572	20241220	112500	47095273	990	990	990	990	0
573	20241220	112400	47095273	990	990	990	990	0
574	20241220	112300	47095273	990	990	990	990	0
575	20241220	112200	47095273	990	990	990	990	13
576	20241220	112100	47082403	987	987	987	987	0
577	20241220	112000	47082403	987	987	987	987	300
578	20241220	111900	46786303	987	987	987	987	27
579	20241220	111800	46759654	992	992	992	992	0
580	20241220	111700	46759654	992	992	992	992	0
581	20241220	111600	46759654	992	992	992	992	0
582	20241220	111500	46759654	992	992	992	992	0
583	20241220	111400	46759654	992	992	992	992	0
584	20241220	111300	46759654	992	992	992	992	270
585	20241220	111200	46491814	991	991	991	991	0
586	20241220	111100	46491814	991	991	991	991	221
587	20241220	111000	46272803	987	987	987	987	24
588	20241220	110900	46249115	991	991	991	991	0
589	20241220	110800	46249115	991	991	991	991	3008
590	20241220	110700	43268187	991	991	991	991	0
591	20241220	110600	43268187	991	991	991	991	0
592	20241220	110500	43268187	991	991	991	991	0
593	20241220	110400	43268187	991	991	991	991	0
594	20241220	110300	43268187	991	991	991	991	0
595	20241220	110200	43268187	991	991	991	991	0
596	20241220	110100	43268187	991	991	991	991	0
597	20241220	110000	43268187	991	991	991	991	5
598	20241220	105900	43263232	991	991	991	991	0
599	20241220	105800	43263232	991	991	991	991	0
600	20241220	105700	43263232	991	991	991	991	0
601	20241220	105600	43263232	991	991	991	991	0
602	20241220	105500	43263232	991	991	991	991	0
603	20241220	105400	43263232	991	991	991	991	0
604	20241220	105300	43263232	991	991	991	991	0
605	20241220	105200	43263232	991	991	991	991	0
606	20241220	105100	43263232	991	991	991	991	0
607	20241220	105000	43263232	991	991	991	991	12
608	20241220	104900	43251340	991	991	991	991	10
609	20241220	104800	43241430	990	990	990	990	2
610	20241220	104700	43239450	990	990	990	990	0
611	20241220	104600	43239450	990	990	990	990	0
612	20241220	104500	43239450	990	990	990	990	0
613	20241220	104400	43239450	990	989	990	989	1882
614	20241220	104300	41376720	987	987	987	987	0
615	20241220	104200	41376720	987	987	987	987	0
616	20241220	104100	41376720	987	987	987	987	0
617	20241220	104000	41376720	987	987	987	985	1163
618	20241220	103900	40228859	987	987	987	987	2
619	20241220	103800	40226885	987	987	987	987	0
620	20241220	103700	40226885	987	987	987	987	0
621	20241220	103600	40226885	987	987	987	987	1
622	20241220	103500	40225898	987	987	987	987	0
623	20241220	103400	40225898	987	987	987	987	0
624	20241220	103300	40225898	987	987	987	987	0
625	20241220	103200	40225898	987	987	987	987	0
626	20241220	103100	40225898	987	987	987	987	11
627	20241220	103000	40215041	987	987	987	987	3
628	20241220	102900	40212080	987	987	987	987	0
629	20241220	102800	40212080	987	987	987	987	500
630	20241220	102700	39718580	985	985	985	985	500
631	20241220	102600	39226080	985	985	985	985	0
632	20241220	102500	39226080	985	985	985	985	0
633	20241220	102400	39226080	985	985	985	985	0
634	20241220	102300	39226080	985	985	985	985	0
635	20241220	102200	39226080	985	986	986	985	4470
636	20241220	102100	34822115	987	987	987	987	0
637	20241220	102000	34822115	987	987	987	987	330
638	20241220	101900	34496405	986	986	986	986	0
639	20241220	101800	34496405	986	986	986	986	0
640	20241220	101700	34496405	986	986	986	986	0
641	20241220	101600	34496405	986	986	986	986	0
642	20241220	101500	34496405	986	986	986	986	0
643	20241220	101400	34496405	986	986	986	986	0
644	20241220	101300	34496405	986	986	986	986	0
645	20241220	101200	34496405	986	986	986	986	1
646	20241220	101100	34495419	986	989	989	986	1162
647	20241220	101000	33348006	988	988	988	988	249
648	20241220	100900	33101994	989	989	989	989	0
649	20241220	100800	33101994	989	989	989	989	0
650	20241220	100700	33101994	989	989	989	989	0
651	20241220	100600	33101994	989	989	989	989	439
652	20241220	100500	32667823	989	989	989	989	1
653	20241220	100400	32666834	989	988	989	988	78
654	20241220	100300	32589760	989	989	989	989	11
655	20241220	100200	32578881	989	989	989	989	2
656	20241220	100100	32576903	989	988	989	988	664
657	20241220	100000	31920471	989	989	989	989	1
658	20241220	095900	31919482	990	990	990	990	2
659	20241220	095800	31917502	990	990	990	990	0
660	20241220	095700	31917502	990	990	990	990	0
661	20241220	095600	31917502	990	990	990	990	1
662	20241220	095500	31916512	990	990	990	990	0
663	20241220	095400	31916512	990	990	990	990	0
664	20241220	095300	31916512	990	990	990	990	210
665	20241220	095200	31708612	989	989	989	989	0
666	20241220	095100	31708612	989	989	989	989	0
667	20241220	095000	31708612	989	989	989	989	55
668	20241220	094900	31654217	989	989	989	989	2
669	20241220	094800	31652239	990	990	990	990	0
670	20241220	094700	31652239	990	990	990	990	719
671	20241220	094600	30940429	990	990	990	990	0
672	20241220	094500	30940429	990	990	990	990	0
673	20241220	094400	30940429	990	990	990	990	149
674	20241220	094300	30792919	990	990	991	990	133
675	20241220	094200	30661248	991	991	991	991	0
676	20241220	094100	30661248	991	991	991	991	4
677	20241220	094000	30657284	993	993	993	993	2
678	20241220	093900	30655298	995	995	995	995	0
679	20241220	093800	30655298	995	995	995	995	0
680	20241220	093700	30655298	995	995	995	995	2
681	20241220	093600	30653308	995	997	997	986	891
682	20241220	093500	29774520	997	989	997	989	713
683	20241220	093400	29069259	989	989	989	989	980
684	20241220	093300	28100039	998	998	998	998	0
685	20241220	093200	28100039	998	998	998	998	500
686	20241220	093100	27601039	988	988	988	988	2500
687	20241220	093000	25131039	988	994	1000	988	11
688	20241220	092900	25120074	988	988	988	988	0
689	20241220	092800	25120074	988	988	988	988	84
690	20241220	092700	25037082	988	988	988	988	201
691	20241220	092600	24838494	985	985	985	985	172
692	20241220	092500	24669074	985	985	985	985	0
693	20241220	092400	24669074	985	986	986	985	14
694	20241220	092300	24655283	987	988	988	987	1799
695	20241220	092200	22877872	988	988	988	988	711
696	20241220	092100	22175404	988	988	988	988	1329
697	20241220	092000	20862352	988	988	988	988	1740
698	20241220	091900	19143232	988	991	991	988	7542
699	20241220	091800	11684280	993	992	993	992	1086
700	20241220	091700	10606882	993	993	993	993	7
701	20241220	091600	10599931	993	993	993	993	79
702	20241220	091500	10521484	994	994	994	994	945
703	20241220	091400	9582154	994	994	994	993	719
704	20241220	091300	8867610	1001	1001	1001	1001	100
705	20241220	091200	8767510	1002	1002	1002	1002	1046
706	20241220	091100	7719418	1003	1003	1003	1003	0
707	20241220	091000	7719418	1003	1003	1003	1003	0
708	20241220	090900	7719418	1003	999	1003	992	2138
709	20241220	090800	5593922	999	999	999	999	20
710	20241220	090700	5573942	1000	1000	1000	1000	10
711	20241220	090600	5563942	1003	999	1003	999	241
712	20241220	090500	5323123	1002	1002	1002	1002	0
713	20241220	090400	5323123	1002	1002	1002	1002	2
714	20241220	090300	5321119	1002	1002	1002	1002	421
715	20241220	090200	4899277	1003	1003	1003	1003	191
716	20241220	090100	4707704	1001	1001	1001	1001	861
717	20241220	090000	3845843	1002	1001	1002	1001	3842