KissMeData/263920/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205100	9320322	969	969	969	969	267
3	20241212	205000	9320322	969	969	969	969	0
4	20241212	204900	9320322	969	969	969	969	0
5	20241212	204800	9320322	969	969	969	969	0
6	20241212	204700	9320322	969	969	969	969	0
7	20241212	204600	9320322	969	969	969	969	0
8	20241212	204500	9320322	969	969	969	969	0
9	20241212	204400	9320322	969	969	969	969	0
10	20241212	204300	9320322	969	969	969	969	0
11	20241212	204200	9320322	969	969	969	969	0
12	20241212	204100	9320322	969	969	969	969	0
13	20241212	204000	9320322	969	969	969	969	0
14	20241212	203900	9320322	969	969	969	969	0
15	20241212	203800	9320322	969	969	969	969	0
16	20241212	203700	9320322	969	969	969	969	0
17	20241212	203600	9320322	969	969	969	969	0
18	20241212	203500	9320322	969	969	969	969	0
19	20241212	203400	9320322	969	969	969	969	0
20	20241212	203300	9320322	969	969	969	969	0
21	20241212	203200	9320322	969	969	969	969	0
22	20241212	203100	9320322	969	969	969	969	0
23	20241212	203000	9320322	969	969	969	969	0
24	20241212	202900	9320322	969	969	969	969	0
25	20241212	202800	9320322	969	969	969	969	0
26	20241212	202700	9320322	969	969	969	969	0
27	20241212	202600	9320322	969	969	969	969	0
28	20241212	202500	9320322	969	969	969	969	0
29	20241212	202400	9320322	969	969	969	969	0
30	20241212	202300	9320322	969	969	969	969	0
31	20241212	202200	9320322	969	969	969	969	0
32	20241212	202100	9320322	969	969	969	969	267
33	20241212	202000	9320322	969	969	969	969	0
34	20241212	201900	9320322	969	969	969	969	0
35	20241212	201800	9320322	969	969	969	969	0
36	20241212	201700	9320322	969	969	969	969	0
37	20241212	201600	9320322	969	969	969	969	0
38	20241212	201500	9320322	969	969	969	969	0
39	20241212	201400	9320322	969	969	969	969	0
40	20241212	201300	9320322	969	969	969	969	0
41	20241212	201200	9320322	969	969	969	969	0
42	20241212	201100	9320322	969	969	969	969	0
43	20241212	201000	9320322	969	969	969	969	0
44	20241212	200900	9320322	969	969	969	969	0
45	20241212	200800	9320322	969	969	969	969	0
46	20241212	200700	9320322	969	969	969	969	0
47	20241212	200600	9320322	969	969	969	969	0
48	20241212	200500	9320322	969	969	969	969	0
49	20241212	200400	9320322	969	969	969	969	0
50	20241212	200300	9320322	969	969	969	969	0
51	20241212	200200	9320322	969	969	969	969	0
52	20241212	200100	9320322	969	969	969	969	0
53	20241212	200000	9320322	969	969	969	969	0
54	20241212	195900	9320322	969	969	969	969	0
55	20241212	195800	9320322	969	969	969	969	0
56	20241212	195700	9320322	969	969	969	969	0
57	20241212	195600	9320322	969	969	969	969	0
58	20241212	195500	9320322	969	969	969	969	0
59	20241212	195400	9320322	969	969	969	969	0
60	20241212	195300	9320322	969	969	969	969	0
61	20241212	195200	9320322	969	969	969	969	0
62	20241212	195100	9320322	969	969	969	969	267
63	20241212	195000	9320322	969	969	969	969	0
64	20241212	194900	9320322	969	969	969	969	0
65	20241212	194800	9320322	969	969	969	969	0
66	20241212	194700	9320322	969	969	969	969	0
67	20241212	194600	9320322	969	969	969	969	0
68	20241212	194500	9320322	969	969	969	969	0
69	20241212	194400	9320322	969	969	969	969	0
70	20241212	194300	9320322	969	969	969	969	0
71	20241212	194200	9320322	969	969	969	969	0
72	20241212	194100	9320322	969	969	969	969	0
73	20241212	194000	9320322	969	969	969	969	0
74	20241212	193900	9320322	969	969	969	969	0
75	20241212	193800	9320322	969	969	969	969	0
76	20241212	193700	9320322	969	969	969	969	0
77	20241212	193600	9320322	969	969	969	969	0
78	20241212	193500	9320322	969	969	969	969	0
79	20241212	193400	9320322	969	969	969	969	0
80	20241212	193300	9320322	969	969	969	969	0
81	20241212	193200	9320322	969	969	969	969	0
82	20241212	193100	9320322	969	969	969	969	0
83	20241212	193000	9320322	969	969	969	969	0
84	20241212	192900	9320322	969	969	969	969	0
85	20241212	192800	9320322	969	969	969	969	0
86	20241212	192700	9320322	969	969	969	969	0
87	20241212	192600	9320322	969	969	969	969	0
88	20241212	192500	9320322	969	969	969	969	0
89	20241212	192400	9320322	969	969	969	969	0
90	20241212	192300	9320322	969	969	969	969	0
91	20241212	192200	9320322	969	969	969	969	0
92	20241212	192100	9320322	969	969	969	969	267
93	20241212	192000	9320322	969	969	969	969	0
94	20241212	191900	9320322	969	969	969	969	0
95	20241212	191800	9320322	969	969	969	969	0
96	20241212	191700	9320322	969	969	969	969	0
97	20241212	191600	9320322	969	969	969	969	0
98	20241212	191500	9320322	969	969	969	969	0
99	20241212	191400	9320322	969	969	969	969	0
100	20241212	191300	9320322	969	969	969	969	0
101	20241212	191200	9320322	969	969	969	969	0
102	20241212	191100	9320322	969	969	969	969	0
103	20241212	191000	9320322	969	969	969	969	0
104	20241212	190900	9320322	969	969	969	969	0
105	20241212	190800	9320322	969	969	969	969	0
106	20241212	190700	9320322	969	969	969	969	0
107	20241212	190600	9320322	969	969	969	969	0
108	20241212	190500	9320322	969	969	969	969	0
109	20241212	190400	9320322	969	969	969	969	0
110	20241212	190300	9320322	969	969	969	969	0
111	20241212	190200	9320322	969	969	969	969	0
112	20241212	190100	9320322	969	969	969	969	0
113	20241212	190000	9320322	969	969	969	969	0
114	20241212	185900	9320322	969	969	969	969	0
115	20241212	185800	9320322	969	969	969	969	0
116	20241212	185700	9320322	969	969	969	969	0
117	20241212	185600	9320322	969	969	969	969	0
118	20241212	185500	9320322	969	969	969	969	0
119	20241212	185400	9320322	969	969	969	969	0
120	20241212	185300	9320322	969	969	969	969	0
121	20241212	185200	9320322	969	969	969	969	0
122	20241212	185100	9320322	969	969	969	969	267
123	20241212	185000	9320322	969	969	969	969	0
124	20241212	184900	9320322	969	969	969	969	0
125	20241212	184800	9320322	969	969	969	969	0
126	20241212	184700	9320322	969	969	969	969	0
127	20241212	184600	9320322	969	969	969	969	0
128	20241212	184500	9320322	969	969	969	969	0
129	20241212	184400	9320322	969	969	969	969	0
130	20241212	184300	9320322	969	969	969	969	0
131	20241212	184200	9320322	969	969	969	969	0
132	20241212	184100	9320322	969	969	969	969	0
133	20241212	184000	9320322	969	969	969	969	0
134	20241212	183900	9320322	969	969	969	969	0
135	20241212	183800	9320322	969	969	969	969	0
136	20241212	183700	9320322	969	969	969	969	0
137	20241212	183600	9320322	969	969	969	969	0
138	20241212	183500	9320322	969	969	969	969	0
139	20241212	183400	9320322	969	969	969	969	0
140	20241212	183300	9320322	969	969	969	969	0
141	20241212	183200	9320322	969	969	969	969	0
142	20241212	183100	9320322	969	969	969	969	0
143	20241212	183000	9320322	969	969	969	969	0
144	20241212	182900	9320322	969	969	969	969	0
145	20241212	182800	9320322	969	969	969	969	0
146	20241212	182700	9320322	969	969	969	969	0
147	20241212	182600	9320322	969	969	969	969	0
148	20241212	182500	9320322	969	969	969	969	0
149	20241212	182400	9320322	969	969	969	969	0
150	20241212	182300	9320322	969	969	969	969	0
151	20241212	182200	9320322	969	969	969	969	0
152	20241212	182100	9320322	969	969	969	969	267
153	20241212	182000	9320322	969	969	969	969	0
154	20241212	181900	9320322	969	969	969	969	0
155	20241212	181800	9320322	969	969	969	969	0
156	20241212	181700	9320322	969	969	969	969	0
157	20241212	181600	9320322	969	969	969	969	0
158	20241212	181500	9320322	969	969	969	969	0
159	20241212	181400	9320322	969	969	969	969	0
160	20241212	181300	9320322	969	969	969	969	0
161	20241212	181200	9320322	969	969	969	969	0
162	20241212	181100	9320322	969	969	969	969	0
163	20241212	181000	9320322	969	969	969	969	0
164	20241212	180900	9320322	969	969	969	969	0
165	20241212	180800	9320322	969	969	969	969	0
166	20241212	180700	9320322	969	969	969	969	0
167	20241212	180600	9320322	969	969	969	969	0
168	20241212	180500	9320322	969	969	969	969	0
169	20241212	180400	9320322	969	969	969	969	0
170	20241212	180300	9320322	969	969	969	969	0
171	20241212	180200	9320322	969	969	969	969	0
172	20241212	180100	9320322	969	969	969	969	0
173	20241212	180000	9320322	969	969	969	969	0
174	20241212	175900	9320322	969	969	969	969	0
175	20241212	175800	9320322	969	969	969	969	0
176	20241212	175700	9320322	969	969	969	969	0
177	20241212	175600	9320322	969	969	969	969	0
178	20241212	175500	9320322	969	969	969	969	0
179	20241212	175400	9320322	969	969	969	969	0
180	20241212	175300	9320322	969	969	969	969	0
181	20241212	175200	9320322	969	969	969	969	0
182	20241212	175100	9320322	969	969	969	969	267
183	20241212	175000	9320322	969	969	969	969	0
184	20241212	174900	9320322	969	969	969	969	0
185	20241212	174800	9320322	969	969	969	969	0
186	20241212	174700	9320322	969	969	969	969	0
187	20241212	174600	9320322	969	969	969	969	0
188	20241212	174500	9320322	969	969	969	969	0
189	20241212	174400	9320322	969	969	969	969	0
190	20241212	174300	9320322	969	969	969	969	0
191	20241212	174200	9320322	969	969	969	969	0
192	20241212	174100	9320322	969	969	969	969	0
193	20241212	174000	9320322	969	969	969	969	0
194	20241212	173900	9320322	969	969	969	969	0
195	20241212	173800	9320322	969	969	969	969	0
196	20241212	173700	9320322	969	969	969	969	0
197	20241212	173600	9320322	969	969	969	969	0
198	20241212	173500	9320322	969	969	969	969	0
199	20241212	173400	9320322	969	969	969	969	0
200	20241212	173300	9320322	969	969	969	969	0
201	20241212	173200	9320322	969	969	969	969	0
202	20241212	173100	9320322	969	969	969	969	0
203	20241212	173000	9320322	969	969	969	969	0
204	20241212	172900	9320322	969	969	969	969	0
205	20241212	172800	9320322	969	969	969	969	0
206	20241212	172700	9320322	969	969	969	969	0
207	20241212	172600	9320322	969	969	969	969	0
208	20241212	172500	9320322	969	969	969	969	0
209	20241212	172400	9320322	969	969	969	969	0
210	20241212	172300	9320322	969	969	969	969	0
211	20241212	172200	9320322	969	969	969	969	0
212	20241212	172100	9320322	969	969	969	969	267
213	20241212	172000	9320322	969	969	969	969	0
214	20241212	171900	9320322	969	969	969	969	0
215	20241212	171800	9320322	969	969	969	969	0
216	20241212	171700	9320322	969	969	969	969	0
217	20241212	171600	9320322	969	969	969	969	0
218	20241212	171500	9320322	969	969	969	969	0
219	20241212	171400	9320322	969	969	969	969	0
220	20241212	171300	9320322	969	969	969	969	0
221	20241212	171200	9320322	969	969	969	969	0
222	20241212	171100	9320322	969	969	969	969	0
223	20241212	171000	9320322	969	969	969	969	0
224	20241212	170900	9320322	969	969	969	969	0
225	20241212	170800	9320322	969	969	969	969	0
226	20241212	170700	9320322	969	969	969	969	0
227	20241212	170600	9320322	969	969	969	969	0
228	20241212	170500	9320322	969	969	969	969	0
229	20241212	170400	9320322	969	969	969	969	0
230	20241212	170300	9320322	969	969	969	969	0
231	20241212	170200	9320322	969	969	969	969	0
232	20241212	170100	9320322	969	969	969	969	0
233	20241212	170000	9320322	969	969	969	969	0
234	20241212	165900	9320322	969	969	969	969	0
235	20241212	165800	9320322	969	969	969	969	0
236	20241212	165700	9320322	969	969	969	969	0
237	20241212	165600	9320322	969	969	969	969	0
238	20241212	165500	9320322	969	969	969	969	0
239	20241212	165400	9320322	969	969	969	969	0
240	20241212	165300	9320322	969	969	969	969	0
241	20241212	165200	9320322	969	969	969	969	0
242	20241212	165100	9320322	969	969	969	969	267
243	20241212	165000	9320322	969	969	969	969	0
244	20241212	164900	9320322	969	969	969	969	0
245	20241212	164800	9320322	969	969	969	969	0
246	20241212	164700	9320322	969	969	969	969	0
247	20241212	164600	9320322	969	969	969	969	0
248	20241212	164500	9320322	969	969	969	969	0
249	20241212	164400	9320322	969	969	969	969	0
250	20241212	164300	9320322	969	969	969	969	0
251	20241212	164200	9320322	969	969	969	969	0
252	20241212	164100	9320322	969	969	969	969	0
253	20241212	164000	9320322	969	969	969	969	0
254	20241212	163900	9320322	969	969	969	969	0
255	20241212	163800	9320322	969	969	969	969	0
256	20241212	163700	9320322	969	969	969	969	0
257	20241212	163600	9320322	969	969	969	969	0
258	20241212	163500	9320322	969	969	969	969	0
259	20241212	163400	9320322	969	969	969	969	0
260	20241212	163300	9320322	969	969	969	969	0
261	20241212	163200	9320322	969	969	969	969	0
262	20241212	163100	9320322	969	969	969	969	0
263	20241212	163000	9320322	969	969	969	969	0
264	20241212	162900	9320322	969	969	969	969	0
265	20241212	162800	9320322	969	969	969	969	0
266	20241212	162700	9320322	969	969	969	969	0
267	20241212	162600	9320322	969	969	969	969	0
268	20241212	162500	9320322	969	969	969	969	0
269	20241212	162400	9320322	969	969	969	969	0
270	20241212	162300	9320322	969	969	969	969	0
271	20241212	162200	9320322	969	969	969	969	0
272	20241212	162100	9320322	969	969	969	969	267
273	20241212	162000	9320322	969	969	969	969	0
274	20241212	161900	9320322	969	969	969	969	0
275	20241212	161800	9320322	969	969	969	969	0
276	20241212	161700	9320322	969	969	969	969	0
277	20241212	161600	9320322	969	969	969	969	0
278	20241212	161500	9320322	969	969	969	969	0
279	20241212	161400	9320322	969	969	969	969	0
280	20241212	161300	9320322	969	969	969	969	0
281	20241212	161200	9320322	969	969	969	969	0
282	20241212	161100	9320322	969	969	969	969	0
283	20241212	161000	9320322	969	969	969	969	0
284	20241212	160900	9320322	969	969	969	969	0
285	20241212	160800	9320322	969	969	969	969	0
286	20241212	160700	9320322	969	969	969	969	0
287	20241212	160600	9320322	969	969	969	969	0
288	20241212	160500	9320322	969	969	969	969	0
289	20241212	160400	9320322	969	969	969	969	0
290	20241212	160300	9320322	969	969	969	969	0
291	20241212	160200	9320322	969	969	969	969	0
292	20241212	160100	9320322	969	969	969	969	0
293	20241212	160000	9320322	969	969	969	969	0
294	20241212	155900	9320322	969	969	969	969	0
295	20241212	155800	9320322	969	969	969	969	0
296	20241212	155700	9320322	969	969	969	969	0
297	20241212	155600	9320322	969	969	969	969	0
298	20241212	155500	9320322	969	969	969	969	0
299	20241212	155400	9320322	969	969	969	969	0
300	20241212	155300	9320322	969	969	969	969	0
301	20241212	155200	9320322	969	969	969	969	0
302	20241212	155100	9320322	969	969	969	969	267
303	20241212	155000	9320322	969	969	969	969	0
304	20241212	154900	9320322	969	969	969	969	0
305	20241212	154800	9320322	969	969	969	969	0
306	20241212	154700	9320322	969	969	969	969	0
307	20241212	154600	9320322	969	969	969	969	0
308	20241212	154500	9320322	969	969	969	969	0
309	20241212	154400	9320322	969	969	969	969	0
310	20241212	154300	9320322	969	969	969	969	0
311	20241212	154200	9320322	969	969	969	969	0
312	20241212	154100	9320322	969	969	969	969	0
313	20241212	154000	9320322	969	969	969	969	0
314	20241212	153900	9320322	969	969	969	969	0
315	20241212	153800	9320322	969	969	969	969	0
316	20241212	153700	9320322	969	969	969	969	0
317	20241212	153600	9320322	969	969	969	969	0
318	20241212	153500	9320322	969	969	969	969	0
319	20241212	153400	9320322	969	969	969	969	0
320	20241212	153300	9320322	969	969	969	969	0
321	20241212	153200	9320322	969	969	969	969	0
322	20241212	153100	9320322	969	969	969	969	0
323	20241212	153000	9320322	969	969	969	969	267
324	20241212	152900	9061599	970	970	970	970	0
325	20241212	152800	9061599	970	970	970	970	0
326	20241212	152700	9061599	970	970	970	970	0
327	20241212	152600	9061599	970	970	970	970	0
328	20241212	152500	9061599	970	970	970	970	0
329	20241212	152400	9061599	970	970	970	970	0
330	20241212	152300	9061599	970	970	970	970	0
331	20241212	152200	9061599	970	970	970	970	0
332	20241212	152100	9061599	970	970	970	970	0
333	20241212	152000	9061599	970	970	970	970	0
334	20241212	151900	9061599	970	970	970	970	0
335	20241212	151800	9061599	970	970	970	970	0
336	20241212	151700	9061599	970	970	970	970	0
337	20241212	151600	9061599	970	970	970	970	0
338	20241212	151500	9061599	970	965	970	965	4
339	20241212	151400	9057729	970	970	970	970	0
340	20241212	151300	9057729	970	970	970	970	0
341	20241212	151200	9057729	970	970	970	970	0
342	20241212	151100	9057729	970	970	970	970	0
343	20241212	151000	9057729	970	970	970	970	1
344	20241212	150900	9056759	970	970	970	970	0
345	20241212	150800	9056759	970	970	970	970	0
346	20241212	150700	9056759	970	970	970	970	0
347	20241212	150600	9056759	970	970	970	970	0
348	20241212	150500	9056759	970	970	970	970	0
349	20241212	150400	9056759	970	970	970	970	0
350	20241212	150300	9056759	970	970	970	970	0
351	20241212	150200	9056759	970	970	970	970	0
352	20241212	150100	9056759	970	970	970	970	0
353	20241212	150000	9056759	970	970	970	970	0
354	20241212	145900	9056759	970	970	970	970	3
355	20241212	145800	9053849	969	969	969	969	0
356	20241212	145700	9053849	969	969	969	969	0
357	20241212	145600	9053849	969	969	969	969	0
358	20241212	145500	9053849	969	961	969	961	2
359	20241212	145400	9051919	970	970	970	970	0
360	20241212	145300	9051919	970	970	970	970	0
361	20241212	145200	9051919	970	970	970	970	0
362	20241212	145100	9051919	970	969	970	969	25
363	20241212	145000	9027689	960	970	970	960	36
364	20241212	144900	8992969	970	970	970	970	0
365	20241212	144800	8992969	970	970	970	970	0
366	20241212	144700	8992969	970	970	970	970	0
367	20241212	144600	8992969	970	970	970	970	0
368	20241212	144500	8992969	970	970	970	970	0
369	20241212	144400	8992969	970	970	970	970	0
370	20241212	144300	8992969	970	970	970	970	1546
371	20241212	144200	7493349	970	970	970	970	0
372	20241212	144100	7493349	970	970	970	970	0
373	20241212	144000	7493349	970	970	970	970	0
374	20241212	143900	7493349	970	970	970	970	0
375	20241212	143800	7493349	970	970	970	970	0
376	20241212	143700	7493349	970	970	970	970	0
377	20241212	143600	7493349	970	970	970	970	0
378	20241212	143500	7493349	970	970	970	970	0
379	20241212	143400	7493349	970	970	970	970	0
380	20241212	143300	7493349	970	970	970	970	0
381	20241212	143200	7493349	970	970	970	970	0
382	20241212	143100	7493349	970	970	970	970	0
383	20241212	143000	7493349	970	970	970	970	0
384	20241212	142900	7493349	970	970	970	970	0
385	20241212	142800	7493349	970	970	970	970	0
386	20241212	142700	7493349	970	969	970	969	3
387	20241212	142600	7490440	957	966	970	957	13
388	20241212	142500	7477957	970	970	970	970	0
389	20241212	142400	7477957	970	970	970	970	0
390	20241212	142300	7477957	970	970	970	970	0
391	20241212	142200	7477957	970	970	970	970	0
392	20241212	142100	7477957	970	966	970	966	11
393	20241212	142000	7467303	970	970	970	970	0
394	20241212	141900	7467303	970	970	970	970	0
395	20241212	141800	7467303	970	969	970	969	85
396	20241212	141700	7384933	969	969	969	969	0
397	20241212	141600	7384933	969	969	969	969	0
398	20241212	141500	7384933	969	969	969	969	0
399	20241212	141400	7384933	969	969	969	969	0
400	20241212	141300	7384933	969	969	969	969	0
401	20241212	141200	7384933	969	969	969	969	0
402	20241212	141100	7384933	969	969	969	969	0
403	20241212	141000	7384933	969	969	969	969	0
404	20241212	140900	7384933	969	969	969	969	0
405	20241212	140800	7384933	969	969	969	969	0
406	20241212	140700	7384933	969	969	969	969	0
407	20241212	140600	7384933	969	969	969	969	0
408	20241212	140500	7384933	969	969	969	969	0
409	20241212	140400	7384933	969	969	969	969	0
410	20241212	140300	7384933	969	969	969	969	0
411	20241212	140200	7384933	969	969	969	969	0
412	20241212	140100	7384933	969	969	969	969	0
413	20241212	140000	7384933	969	969	969	969	3
414	20241212	135900	7382026	969	969	969	969	0
415	20241212	135800	7382026	969	969	969	969	0
416	20241212	135700	7382026	969	969	969	969	0
417	20241212	135600	7382026	969	969	969	969	0
418	20241212	135500	7382026	969	969	969	969	0
419	20241212	135400	7382026	969	969	969	969	0
420	20241212	135300	7382026	969	969	969	969	0
421	20241212	135200	7382026	969	969	969	969	0
422	20241212	135100	7382026	969	969	969	969	0
423	20241212	135000	7382026	969	969	969	969	0
424	20241212	134900	7382026	969	969	969	969	0
425	20241212	134800	7382026	969	969	969	969	0
426	20241212	134700	7382026	969	969	969	969	0
427	20241212	134600	7382026	969	969	969	969	0
428	20241212	134500	7382026	969	969	969	969	0
429	20241212	134400	7382026	969	969	969	969	0
430	20241212	134300	7382026	969	969	969	969	0
431	20241212	134200	7382026	969	969	969	969	0
432	20241212	134100	7382026	969	969	969	969	0
433	20241212	134000	7382026	969	969	969	969	0
434	20241212	133900	7382026	969	969	969	969	0
435	20241212	133800	7382026	969	969	969	969	0
436	20241212	133700	7382026	969	969	969	969	0
437	20241212	133600	7382026	969	969	969	969	0
438	20241212	133500	7382026	969	969	969	969	0
439	20241212	133400	7382026	969	969	969	969	0
440	20241212	133300	7382026	969	969	969	969	0
441	20241212	133200	7382026	969	968	969	968	2
442	20241212	133100	7380089	957	957	957	957	1
443	20241212	133000	7379132	969	969	969	969	0
444	20241212	132900	7379132	969	969	969	969	0
445	20241212	132800	7379132	969	969	969	969	0
446	20241212	132700	7379132	969	969	969	969	0
447	20241212	132600	7379132	969	969	969	969	0
448	20241212	132500	7379132	969	969	969	969	0
449	20241212	132400	7379132	969	969	969	969	5
450	20241212	132300	7374287	969	969	969	969	10
451	20241212	132200	7364597	969	969	969	969	0
452	20241212	132100	7364597	969	969	969	969	0
453	20241212	132000	7364597	969	969	969	969	0
454	20241212	131900	7364597	969	969	969	969	0
455	20241212	131800	7364597	969	969	969	969	0
456	20241212	131700	7364597	969	969	969	969	0
457	20241212	131600	7364597	969	969	969	969	0
458	20241212	131500	7364597	969	969	969	969	300
459	20241212	131400	7073897	969	969	969	969	0
460	20241212	131300	7073897	969	969	969	969	0
461	20241212	131200	7073897	969	969	969	969	0
462	20241212	131100	7073897	969	969	969	969	0
463	20241212	131000	7073897	969	969	969	969	0
464	20241212	130900	7073897	969	969	969	969	0
465	20241212	130800	7073897	969	969	969	969	0
466	20241212	130700	7073897	969	969	969	969	0
467	20241212	130600	7073897	969	969	969	969	0
468	20241212	130500	7073897	969	969	969	969	0
469	20241212	130400	7073897	969	969	969	969	0
470	20241212	130300	7073897	969	969	969	969	0
471	20241212	130200	7073897	969	969	969	969	0
472	20241212	130100	7073897	969	969	969	969	2
473	20241212	130000	7071959	969	969	969	969	0
474	20241212	125900	7071959	969	969	969	969	0
475	20241212	125800	7071959	969	969	969	969	0
476	20241212	125700	7071959	969	969	969	969	0
477	20241212	125600	7071959	969	969	969	969	0
478	20241212	125500	7071959	969	969	969	969	0
479	20241212	125400	7071959	969	969	969	969	0
480	20241212	125300	7071959	969	969	969	969	0
481	20241212	125200	7071959	969	969	969	969	33
482	20241212	125100	7039982	969	969	969	969	0
483	20241212	125000	7039982	969	969	969	969	0
484	20241212	124900	7039982	969	969	969	969	0
485	20241212	124800	7039982	969	969	969	969	0
486	20241212	124700	7039982	969	969	969	969	2
487	20241212	124600	7038044	960	960	960	960	100
488	20241212	124500	6942044	969	969	969	969	0
489	20241212	124400	6942044	969	969	969	969	0
490	20241212	124300	6942044	969	969	969	969	0
491	20241212	124200	6942044	969	969	969	969	0
492	20241212	124100	6942044	969	969	969	969	0
493	20241212	124000	6942044	969	969	969	969	0
494	20241212	123900	6942044	969	969	969	969	0
495	20241212	123800	6942044	969	969	969	969	0
496	20241212	123700	6942044	969	969	969	969	0
497	20241212	123600	6942044	969	969	969	969	0
498	20241212	123500	6942044	969	969	969	969	0
499	20241212	123400	6942044	969	969	969	969	0
500	20241212	123300	6942044	969	969	969	969	0
501	20241212	123200	6942044	969	969	969	969	0
502	20241212	123100	6942044	969	969	969	969	0
503	20241212	123000	6942044	969	969	969	969	0
504	20241212	122900	6942044	969	969	969	969	0
505	20241212	122800	6942044	969	969	969	969	0
506	20241212	122700	6942044	969	969	969	969	0
507	20241212	122600	6942044	969	969	969	969	50
508	20241212	122500	6893594	969	969	969	969	2
509	20241212	122400	6891656	969	969	969	956	56
510	20241212	122300	6837457	969	969	969	969	0
511	20241212	122200	6837457	969	969	969	969	0
512	20241212	122100	6837457	969	969	969	969	0
513	20241212	122000	6837457	969	969	969	969	0
514	20241212	121900	6837457	969	969	969	969	0
515	20241212	121800	6837457	969	969	969	969	0
516	20241212	121700	6837457	969	969	969	969	0
517	20241212	121600	6837457	969	969	969	969	0
518	20241212	121500	6837457	969	969	969	969	0
519	20241212	121400	6837457	969	969	969	969	0
520	20241212	121300	6837457	969	969	969	969	0
521	20241212	121200	6837457	969	969	969	969	0
522	20241212	121100	6837457	969	969	969	969	0
523	20241212	121000	6837457	969	969	969	969	0
524	20241212	120900	6837457	969	969	969	969	0
525	20241212	120800	6837457	969	969	969	969	0
526	20241212	120700	6837457	969	969	969	969	0
527	20241212	120600	6837457	969	969	969	969	0
528	20241212	120500	6837457	969	969	969	969	0
529	20241212	120400	6837457	969	969	969	969	0
530	20241212	120300	6837457	969	969	969	969	0
531	20241212	120200	6837457	969	969	969	969	0
532	20241212	120100	6837457	969	969	969	969	0
533	20241212	120000	6837457	969	969	969	969	0
534	20241212	115900	6837457	969	969	969	969	0
535	20241212	115800	6837457	969	969	969	969	0
536	20241212	115700	6837457	969	969	969	969	29
537	20241212	115600	6809356	969	969	969	969	0
538	20241212	115500	6809356	969	969	969	969	0
539	20241212	115400	6809356	969	969	969	969	0
540	20241212	115300	6809356	969	969	969	969	0
541	20241212	115200	6809356	969	969	969	969	0
542	20241212	115100	6809356	969	969	969	969	0
543	20241212	115000	6809356	969	969	969	969	0
544	20241212	114900	6809356	969	969	969	969	0
545	20241212	114800	6809356	969	969	969	969	0
546	20241212	114700	6809356	969	969	969	969	0
547	20241212	114600	6809356	969	969	969	969	0
548	20241212	114500	6809356	969	969	969	969	0
549	20241212	114400	6809356	969	969	969	969	0
550	20241212	114300	6809356	969	969	969	969	0
551	20241212	114200	6809356	969	969	969	969	0
552	20241212	114100	6809356	969	969	969	969	0
553	20241212	114000	6809356	969	969	969	969	0
554	20241212	113900	6809356	969	969	969	969	0
555	20241212	113800	6809356	969	969	969	969	0
556	20241212	113700	6809356	969	969	969	969	0
557	20241212	113600	6809356	969	969	969	969	1
558	20241212	113500	6808387	966	966	966	966	2
559	20241212	113400	6806455	969	969	969	969	0
560	20241212	113300	6806455	969	969	969	969	0
561	20241212	113200	6806455	969	969	969	969	0
562	20241212	113100	6806455	969	969	969	969	0
563	20241212	113000	6806455	969	969	969	969	0
564	20241212	112900	6806455	969	969	969	969	0
565	20241212	112800	6806455	969	969	969	969	0
566	20241212	112700	6806455	969	969	969	969	0
567	20241212	112600	6806455	969	969	969	969	0
568	20241212	112500	6806455	969	969	969	969	0
569	20241212	112400	6806455	969	969	969	969	0
570	20241212	112300	6806455	969	969	969	969	0
571	20241212	112200	6806455	969	969	969	969	0
572	20241212	112100	6806455	969	969	969	969	0
573	20241212	112000	6806455	969	969	969	969	0
574	20241212	111900	6806455	969	969	969	969	0
575	20241212	111800	6806455	969	969	969	969	0
576	20241212	111700	6806455	969	969	969	969	0
577	20241212	111600	6806455	969	969	969	969	0
578	20241212	111500	6806455	969	969	969	969	0
579	20241212	111400	6806455	969	969	969	969	0
580	20241212	111300	6806455	969	969	969	969	0
581	20241212	111200	6806455	969	969	969	969	0
582	20241212	111100	6806455	969	969	969	969	0
583	20241212	111000	6806455	969	969	969	969	0
584	20241212	110900	6806455	969	969	969	969	0
585	20241212	110800	6806455	969	969	969	969	0
586	20241212	110700	6806455	969	968	969	968	10
587	20241212	110600	6796766	955	969	969	955	20
588	20241212	110500	6777400	969	969	969	969	0
589	20241212	110400	6777400	969	969	969	969	0
590	20241212	110300	6777400	969	969	969	969	0
591	20241212	110200	6777400	969	969	969	969	0
592	20241212	110100	6777400	969	969	969	969	0
593	20241212	110000	6777400	969	969	969	969	0
594	20241212	105900	6777400	969	969	969	969	0
595	20241212	105800	6777400	969	969	969	969	0
596	20241212	105700	6777400	969	969	969	969	0
597	20241212	105600	6777400	969	969	969	969	0
598	20241212	105500	6777400	969	969	969	969	0
599	20241212	105400	6777400	969	969	969	969	0
600	20241212	105300	6777400	969	969	969	969	0
601	20241212	105200	6777400	969	969	969	969	0
602	20241212	105100	6777400	969	969	969	969	0
603	20241212	105000	6777400	969	969	969	969	0
604	20241212	104900	6777400	969	969	969	969	0
605	20241212	104800	6777400	969	969	969	969	0
606	20241212	104700	6777400	969	969	969	969	0
607	20241212	104600	6777400	969	969	969	969	0
608	20241212	104500	6777400	969	969	969	969	0
609	20241212	104400	6777400	969	967	969	967	40
610	20241212	104300	6738686	969	969	969	969	0
611	20241212	104200	6738686	969	969	969	969	0
612	20241212	104100	6738686	969	969	969	969	0
613	20241212	104000	6738686	969	969	969	969	25
614	20241212	103900	6714461	969	969	969	969	0
615	20241212	103800	6714461	969	969	969	969	0
616	20241212	103700	6714461	969	969	969	969	0
617	20241212	103600	6714461	969	969	969	969	0
618	20241212	103500	6714461	969	969	969	969	0
619	20241212	103400	6714461	969	969	969	969	0
620	20241212	103300	6714461	969	969	969	969	0
621	20241212	103200	6714461	969	969	969	969	0
622	20241212	103100	6714461	969	969	969	969	0
623	20241212	103000	6714461	969	969	969	969	0
624	20241212	102900	6714461	969	969	969	969	0
625	20241212	102800	6714461	969	969	969	969	0
626	20241212	102700	6714461	969	969	969	969	0
627	20241212	102600	6714461	969	969	969	969	0
628	20241212	102500	6714461	969	969	969	969	0
629	20241212	102400	6714461	969	969	969	969	0
630	20241212	102300	6714461	969	969	969	969	0
631	20241212	102200	6714461	969	969	969	969	0
632	20241212	102100	6714461	969	969	969	969	0
633	20241212	102000	6714461	969	969	969	969	0
634	20241212	101900	6714461	969	969	969	969	0
635	20241212	101800	6714461	969	969	969	969	0
636	20241212	101700	6714461	969	969	969	969	0
637	20241212	101600	6714461	969	969	969	969	0
638	20241212	101500	6714461	969	969	969	969	1
639	20241212	101400	6713492	969	969	969	969	0
640	20241212	101300	6713492	969	969	969	969	14
641	20241212	101200	6699926	952	952	952	952	0
642	20241212	101100	6699926	952	956	956	952	104
643	20241212	101000	6600659	969	969	969	969	0
644	20241212	100900	6600659	969	969	969	969	0
645	20241212	100800	6600659	969	969	969	969	1
646	20241212	100700	6599690	969	969	969	969	0
647	20241212	100600	6599690	969	969	969	969	0
648	20241212	100500	6599690	969	969	969	969	0
649	20241212	100400	6599690	969	969	969	969	0
650	20241212	100300	6599690	969	969	969	969	0
651	20241212	100200	6599690	969	969	969	969	1
652	20241212	100100	6598721	957	957	957	957	0
653	20241212	100000	6598721	957	957	957	957	317
654	20241212	095900	6295352	970	970	970	970	0
655	20241212	095800	6295352	970	970	970	970	0
656	20241212	095700	6295352	970	970	970	970	0
657	20241212	095600	6295352	970	970	970	970	0
658	20241212	095500	6295352	970	970	970	970	0
659	20241212	095400	6295352	970	970	970	970	0
660	20241212	095300	6295352	970	970	970	970	0
661	20241212	095200	6295352	970	970	970	970	0
662	20241212	095100	6295352	970	970	970	970	0
663	20241212	095000	6295352	970	970	970	970	0
664	20241212	094900	6295352	970	970	970	970	0
665	20241212	094800	6295352	970	970	970	970	0
666	20241212	094700	6295352	970	970	970	970	0
667	20241212	094600	6295352	970	970	970	970	0
668	20241212	094500	6295352	970	970	970	970	0
669	20241212	094400	6295352	970	970	970	970	0
670	20241212	094300	6295352	970	970	970	970	0
671	20241212	094200	6295352	970	970	970	970	2
672	20241212	094100	6293412	969	969	969	969	1
673	20241212	094000	6292443	969	969	969	969	0
674	20241212	093900	6292443	969	969	969	969	0
675	20241212	093800	6292443	969	969	969	969	0
676	20241212	093700	6292443	969	969	969	969	0
677	20241212	093600	6292443	969	969	969	969	0
678	20241212	093500	6292443	969	969	969	969	0
679	20241212	093400	6292443	969	969	969	969	0
680	20241212	093300	6292443	969	969	969	969	0
681	20241212	093200	6292443	969	969	969	969	0
682	20241212	093100	6292443	969	969	969	969	0
683	20241212	093000	6292443	969	969	969	969	5
684	20241212	092900	6287598	969	969	969	969	6
685	20241212	092800	6281784	969	969	969	969	0
686	20241212	092700	6281784	969	969	969	969	0
687	20241212	092600	6281784	969	969	969	969	0
688	20241212	092500	6281784	969	952	969	951	703
689	20241212	092400	5612811	970	970	970	970	0
690	20241212	092300	5612811	970	970	970	970	0
691	20241212	092200	5612811	970	967	970	967	500
692	20241212	092100	5128912	967	967	967	967	0
693	20241212	092000	5128912	967	967	967	967	0
694	20241212	091900	5128912	967	967	967	967	0
695	20241212	091800	5128912	967	967	967	967	0
696	20241212	091700	5128912	967	967	967	967	0
697	20241212	091600	5128912	967	967	967	967	300
698	20241212	091500	4838812	967	967	967	967	316
699	20241212	091400	4533240	967	967	967	967	617
700	20241212	091300	3936601	967	967	967	967	45
701	20241212	091200	3893086	967	967	967	967	1
702	20241212	091100	3892119	966	966	966	966	0
703	20241212	091000	3892119	966	966	966	966	0
704	20241212	090900	3892119	966	966	966	966	0
705	20241212	090800	3892119	966	966	966	966	0
706	20241212	090700	3892119	966	966	966	966	0
707	20241212	090600	3892119	966	966	966	966	0
708	20241212	090500	3892119	966	966	966	966	0
709	20241212	090400	3892119	966	966	966	966	0
710	20241212	090300	3892119	966	966	966	966	1035
711	20241212	090200	2892309	966	966	966	966	0
712	20241212	090100	2892309	966	946	966	946	790
713	20241212	090000	2143949	957	956	960	945	2245