KissMeData/263920/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205500	14180216	979	979	979	979	312
3	20241213	205400	14180216	979	979	979	979	0
4	20241213	205300	14180216	979	979	979	979	0
5	20241213	205200	14180216	979	979	979	979	0
6	20241213	205100	14180216	979	979	979	979	0
7	20241213	205000	14180216	979	979	979	979	0
8	20241213	204900	14180216	979	979	979	979	0
9	20241213	204800	14180216	979	979	979	979	0
10	20241213	204700	14180216	979	979	979	979	0
11	20241213	204600	14180216	979	979	979	979	0
12	20241213	204500	14180216	979	979	979	979	0
13	20241213	204400	14180216	979	979	979	979	0
14	20241213	204300	14180216	979	979	979	979	0
15	20241213	204200	14180216	979	979	979	979	0
16	20241213	204100	14180216	979	979	979	979	0
17	20241213	204000	14180216	979	979	979	979	0
18	20241213	203900	14180216	979	979	979	979	0
19	20241213	203800	14180216	979	979	979	979	0
20	20241213	203700	14180216	979	979	979	979	0
21	20241213	203600	14180216	979	979	979	979	0
22	20241213	203500	14180216	979	979	979	979	0
23	20241213	203400	14180216	979	979	979	979	0
24	20241213	203300	14180216	979	979	979	979	0
25	20241213	203200	14180216	979	979	979	979	0
26	20241213	203100	14180216	979	979	979	979	0
27	20241213	203000	14180216	979	979	979	979	0
28	20241213	202900	14180216	979	979	979	979	0
29	20241213	202800	14180216	979	979	979	979	0
30	20241213	202700	14180216	979	979	979	979	0
31	20241213	202600	14180216	979	979	979	979	0
32	20241213	202500	14180216	979	979	979	979	312
33	20241213	202400	14180216	979	979	979	979	0
34	20241213	202300	14180216	979	979	979	979	0
35	20241213	202200	14180216	979	979	979	979	0
36	20241213	202100	14180216	979	979	979	979	0
37	20241213	202000	14180216	979	979	979	979	0
38	20241213	201900	14180216	979	979	979	979	0
39	20241213	201800	14180216	979	979	979	979	0
40	20241213	201700	14180216	979	979	979	979	0
41	20241213	201600	14180216	979	979	979	979	0
42	20241213	201500	14180216	979	979	979	979	0
43	20241213	201400	14180216	979	979	979	979	0
44	20241213	201300	14180216	979	979	979	979	0
45	20241213	201200	14180216	979	979	979	979	0
46	20241213	201100	14180216	979	979	979	979	0
47	20241213	201000	14180216	979	979	979	979	0
48	20241213	200900	14180216	979	979	979	979	0
49	20241213	200800	14180216	979	979	979	979	0
50	20241213	200700	14180216	979	979	979	979	0
51	20241213	200600	14180216	979	979	979	979	0
52	20241213	200500	14180216	979	979	979	979	0
53	20241213	200400	14180216	979	979	979	979	0
54	20241213	200300	14180216	979	979	979	979	0
55	20241213	200200	14180216	979	979	979	979	0
56	20241213	200100	14180216	979	979	979	979	0
57	20241213	200000	14180216	979	979	979	979	0
58	20241213	195900	14180216	979	979	979	979	0
59	20241213	195800	14180216	979	979	979	979	0
60	20241213	195700	14180216	979	979	979	979	0
61	20241213	195600	14180216	979	979	979	979	0
62	20241213	195500	14180216	979	979	979	979	312
63	20241213	195400	14180216	979	979	979	979	0
64	20241213	195300	14180216	979	979	979	979	0
65	20241213	195200	14180216	979	979	979	979	0
66	20241213	195100	14180216	979	979	979	979	0
67	20241213	195000	14180216	979	979	979	979	0
68	20241213	194900	14180216	979	979	979	979	0
69	20241213	194800	14180216	979	979	979	979	0
70	20241213	194700	14180216	979	979	979	979	0
71	20241213	194600	14180216	979	979	979	979	0
72	20241213	194500	14180216	979	979	979	979	0
73	20241213	194400	14180216	979	979	979	979	0
74	20241213	194300	14180216	979	979	979	979	0
75	20241213	194200	14180216	979	979	979	979	0
76	20241213	194100	14180216	979	979	979	979	0
77	20241213	194000	14180216	979	979	979	979	0
78	20241213	193900	14180216	979	979	979	979	0
79	20241213	193800	14180216	979	979	979	979	0
80	20241213	193700	14180216	979	979	979	979	0
81	20241213	193600	14180216	979	979	979	979	0
82	20241213	193500	14180216	979	979	979	979	0
83	20241213	193400	14180216	979	979	979	979	0
84	20241213	193300	14180216	979	979	979	979	0
85	20241213	193200	14180216	979	979	979	979	0
86	20241213	193100	14180216	979	979	979	979	0
87	20241213	193000	14180216	979	979	979	979	0
88	20241213	192900	14180216	979	979	979	979	0
89	20241213	192800	14180216	979	979	979	979	0
90	20241213	192700	14180216	979	979	979	979	0
91	20241213	192600	14180216	979	979	979	979	0
92	20241213	192500	14180216	979	979	979	979	312
93	20241213	192400	14180216	979	979	979	979	0
94	20241213	192300	14180216	979	979	979	979	0
95	20241213	192200	14180216	979	979	979	979	0
96	20241213	192100	14180216	979	979	979	979	0
97	20241213	192000	14180216	979	979	979	979	0
98	20241213	191900	14180216	979	979	979	979	0
99	20241213	191800	14180216	979	979	979	979	0
100	20241213	191700	14180216	979	979	979	979	0
101	20241213	191600	14180216	979	979	979	979	0
102	20241213	191500	14180216	979	979	979	979	0
103	20241213	191400	14180216	979	979	979	979	0
104	20241213	191300	14180216	979	979	979	979	0
105	20241213	191200	14180216	979	979	979	979	0
106	20241213	191100	14180216	979	979	979	979	0
107	20241213	191000	14180216	979	979	979	979	0
108	20241213	190900	14180216	979	979	979	979	0
109	20241213	190800	14180216	979	979	979	979	0
110	20241213	190700	14180216	979	979	979	979	0
111	20241213	190600	14180216	979	979	979	979	0
112	20241213	190500	14180216	979	979	979	979	0
113	20241213	190400	14180216	979	979	979	979	0
114	20241213	190300	14180216	979	979	979	979	0
115	20241213	190200	14180216	979	979	979	979	0
116	20241213	190100	14180216	979	979	979	979	0
117	20241213	190000	14180216	979	979	979	979	0
118	20241213	185900	14180216	979	979	979	979	0
119	20241213	185800	14180216	979	979	979	979	0
120	20241213	185700	14180216	979	979	979	979	0
121	20241213	185600	14180216	979	979	979	979	0
122	20241213	185500	14180216	979	979	979	979	312
123	20241213	185400	14180216	979	979	979	979	0
124	20241213	185300	14180216	979	979	979	979	0
125	20241213	185200	14180216	979	979	979	979	0
126	20241213	185100	14180216	979	979	979	979	0
127	20241213	185000	14180216	979	979	979	979	0
128	20241213	184900	14180216	979	979	979	979	0
129	20241213	184800	14180216	979	979	979	979	0
130	20241213	184700	14180216	979	979	979	979	0
131	20241213	184600	14180216	979	979	979	979	0
132	20241213	184500	14180216	979	979	979	979	0
133	20241213	184400	14180216	979	979	979	979	0
134	20241213	184300	14180216	979	979	979	979	0
135	20241213	184200	14180216	979	979	979	979	0
136	20241213	184100	14180216	979	979	979	979	0
137	20241213	184000	14180216	979	979	979	979	0
138	20241213	183900	14180216	979	979	979	979	0
139	20241213	183800	14180216	979	979	979	979	0
140	20241213	183700	14180216	979	979	979	979	0
141	20241213	183600	14180216	979	979	979	979	0
142	20241213	183500	14180216	979	979	979	979	0
143	20241213	183400	14180216	979	979	979	979	0
144	20241213	183300	14180216	979	979	979	979	0
145	20241213	183200	14180216	979	979	979	979	0
146	20241213	183100	14180216	979	979	979	979	0
147	20241213	183000	14180216	979	979	979	979	0
148	20241213	182900	14180216	979	979	979	979	0
149	20241213	182800	14180216	979	979	979	979	0
150	20241213	182700	14180216	979	979	979	979	0
151	20241213	182600	14180216	979	979	979	979	0
152	20241213	182500	14180216	979	979	979	979	312
153	20241213	182400	14180216	979	979	979	979	0
154	20241213	182300	14180216	979	979	979	979	0
155	20241213	182200	14180216	979	979	979	979	0
156	20241213	182100	14180216	979	979	979	979	0
157	20241213	182000	14180216	979	979	979	979	0
158	20241213	181900	14180216	979	979	979	979	0
159	20241213	181800	14180216	979	979	979	979	0
160	20241213	181700	14180216	979	979	979	979	0
161	20241213	181600	14180216	979	979	979	979	0
162	20241213	181500	14180216	979	979	979	979	0
163	20241213	181400	14180216	979	979	979	979	0
164	20241213	181300	14180216	979	979	979	979	0
165	20241213	181200	14180216	979	979	979	979	0
166	20241213	181100	14180216	979	979	979	979	0
167	20241213	181000	14180216	979	979	979	979	0
168	20241213	180900	14180216	979	979	979	979	0
169	20241213	180800	14180216	979	979	979	979	0
170	20241213	180700	14180216	979	979	979	979	0
171	20241213	180600	14180216	979	979	979	979	0
172	20241213	180500	14180216	979	979	979	979	0
173	20241213	180400	14180216	979	979	979	979	0
174	20241213	180300	14180216	979	979	979	979	0
175	20241213	180200	14180216	979	979	979	979	0
176	20241213	180100	14180216	979	979	979	979	0
177	20241213	180000	14180216	979	979	979	979	0
178	20241213	175900	14180216	979	979	979	979	0
179	20241213	175800	14180216	979	979	979	979	0
180	20241213	175700	14180216	979	979	979	979	0
181	20241213	175600	14180216	979	979	979	979	0
182	20241213	175500	14180216	979	979	979	979	312
183	20241213	175400	14180216	979	979	979	979	0
184	20241213	175300	14180216	979	979	979	979	0
185	20241213	175200	14180216	979	979	979	979	0
186	20241213	175100	14180216	979	979	979	979	0
187	20241213	175000	14180216	979	979	979	979	0
188	20241213	174900	14180216	979	979	979	979	0
189	20241213	174800	14180216	979	979	979	979	0
190	20241213	174700	14180216	979	979	979	979	0
191	20241213	174600	14180216	979	979	979	979	0
192	20241213	174500	14180216	979	979	979	979	0
193	20241213	174400	14180216	979	979	979	979	0
194	20241213	174300	14180216	979	979	979	979	0
195	20241213	174200	14180216	979	979	979	979	0
196	20241213	174100	14180216	979	979	979	979	0
197	20241213	174000	14180216	979	979	979	979	0
198	20241213	173900	14180216	979	979	979	979	0
199	20241213	173800	14180216	979	979	979	979	0
200	20241213	173700	14180216	979	979	979	979	0
201	20241213	173600	14180216	979	979	979	979	0
202	20241213	173500	14180216	979	979	979	979	0
203	20241213	173400	14180216	979	979	979	979	0
204	20241213	173300	14180216	979	979	979	979	0
205	20241213	173200	14180216	979	979	979	979	0
206	20241213	173100	14180216	979	979	979	979	0
207	20241213	173000	14180216	979	979	979	979	0
208	20241213	172900	14180216	979	979	979	979	0
209	20241213	172800	14180216	979	979	979	979	0
210	20241213	172700	14180216	979	979	979	979	0
211	20241213	172600	14180216	979	979	979	979	0
212	20241213	172500	14180216	979	979	979	979	312
213	20241213	172400	14180216	979	979	979	979	0
214	20241213	172300	14180216	979	979	979	979	0
215	20241213	172200	14180216	979	979	979	979	0
216	20241213	172100	14180216	979	979	979	979	0
217	20241213	172000	14180216	979	979	979	979	0
218	20241213	171900	14180216	979	979	979	979	0
219	20241213	171800	14180216	979	979	979	979	0
220	20241213	171700	14180216	979	979	979	979	0
221	20241213	171600	14180216	979	979	979	979	0
222	20241213	171500	14180216	979	979	979	979	0
223	20241213	171400	14180216	979	979	979	979	0
224	20241213	171300	14180216	979	979	979	979	0
225	20241213	171200	14180216	979	979	979	979	0
226	20241213	171100	14180216	979	979	979	979	0
227	20241213	171000	14180216	979	979	979	979	0
228	20241213	170900	14180216	979	979	979	979	0
229	20241213	170800	14180216	979	979	979	979	0
230	20241213	170700	14180216	979	979	979	979	0
231	20241213	170600	14180216	979	979	979	979	0
232	20241213	170500	14180216	979	979	979	979	0
233	20241213	170400	14180216	979	979	979	979	0
234	20241213	170300	14180216	979	979	979	979	0
235	20241213	170200	14180216	979	979	979	979	0
236	20241213	170100	14180216	979	979	979	979	0
237	20241213	170000	14180216	979	979	979	979	0
238	20241213	165900	14180216	979	979	979	979	0
239	20241213	165800	14180216	979	979	979	979	0
240	20241213	165700	14180216	979	979	979	979	0
241	20241213	165600	14180216	979	979	979	979	0
242	20241213	165500	14180216	979	979	979	979	312
243	20241213	165400	14180216	979	979	979	979	0
244	20241213	165300	14180216	979	979	979	979	0
245	20241213	165200	14180216	979	979	979	979	0
246	20241213	165100	14180216	979	979	979	979	0
247	20241213	165000	14180216	979	979	979	979	0
248	20241213	164900	14180216	979	979	979	979	0
249	20241213	164800	14180216	979	979	979	979	0
250	20241213	164700	14180216	979	979	979	979	0
251	20241213	164600	14180216	979	979	979	979	0
252	20241213	164500	14180216	979	979	979	979	0
253	20241213	164400	14180216	979	979	979	979	0
254	20241213	164300	14180216	979	979	979	979	0
255	20241213	164200	14180216	979	979	979	979	0
256	20241213	164100	14180216	979	979	979	979	0
257	20241213	164000	14180216	979	979	979	979	0
258	20241213	163900	14180216	979	979	979	979	0
259	20241213	163800	14180216	979	979	979	979	0
260	20241213	163700	14180216	979	979	979	979	0
261	20241213	163600	14180216	979	979	979	979	0
262	20241213	163500	14180216	979	979	979	979	0
263	20241213	163400	14180216	979	979	979	979	0
264	20241213	163300	14180216	979	979	979	979	0
265	20241213	163200	14180216	979	979	979	979	0
266	20241213	163100	14180216	979	979	979	979	0
267	20241213	163000	14180216	979	979	979	979	0
268	20241213	162900	14180216	979	979	979	979	0
269	20241213	162800	14180216	979	979	979	979	0
270	20241213	162700	14180216	979	979	979	979	0
271	20241213	162600	14180216	979	979	979	979	0
272	20241213	162500	14180216	979	979	979	979	312
273	20241213	162400	14180216	979	979	979	979	0
274	20241213	162300	14180216	979	979	979	979	0
275	20241213	162200	14180216	979	979	979	979	0
276	20241213	162100	14180216	979	979	979	979	0
277	20241213	162000	14180216	979	979	979	979	0
278	20241213	161900	14180216	979	979	979	979	0
279	20241213	161800	14180216	979	979	979	979	0
280	20241213	161700	14180216	979	979	979	979	0
281	20241213	161600	14180216	979	979	979	979	0
282	20241213	161500	14180216	979	979	979	979	0
283	20241213	161400	14180216	979	979	979	979	0
284	20241213	161300	14180216	979	979	979	979	0
285	20241213	161200	14180216	979	979	979	979	0
286	20241213	161100	14180216	979	979	979	979	0
287	20241213	161000	14180216	979	979	979	979	0
288	20241213	160900	14180216	979	979	979	979	0
289	20241213	160800	14180216	979	979	979	979	0
290	20241213	160700	14180216	979	979	979	979	0
291	20241213	160600	14180216	979	979	979	979	0
292	20241213	160500	14180216	979	979	979	979	0
293	20241213	160400	14180216	979	979	979	979	0
294	20241213	160300	14180216	979	979	979	979	0
295	20241213	160200	14180216	979	979	979	979	0
296	20241213	160100	14180216	979	979	979	979	0
297	20241213	160000	14180216	979	979	979	979	0
298	20241213	155900	14180216	979	979	979	979	0
299	20241213	155800	14180216	979	979	979	979	0
300	20241213	155700	14180216	979	979	979	979	0
301	20241213	155600	14180216	979	979	979	979	0
302	20241213	155500	14180216	979	979	979	979	312
303	20241213	155400	14180216	979	979	979	979	0
304	20241213	155300	14180216	979	979	979	979	0
305	20241213	155200	14180216	979	979	979	979	0
306	20241213	155100	14180216	979	979	979	979	0
307	20241213	155000	14180216	979	979	979	979	0
308	20241213	154900	14180216	979	979	979	979	0
309	20241213	154800	14180216	979	979	979	979	0
310	20241213	154700	14180216	979	979	979	979	0
311	20241213	154600	14180216	979	979	979	979	0
312	20241213	154500	14180216	979	979	979	979	0
313	20241213	154400	14180216	979	979	979	979	0
314	20241213	154300	14180216	979	979	979	979	0
315	20241213	154200	14180216	979	979	979	979	0
316	20241213	154100	14180216	979	979	979	979	0
317	20241213	154000	14180216	979	979	979	979	0
318	20241213	153900	14180216	979	979	979	979	0
319	20241213	153800	14180216	979	979	979	979	0
320	20241213	153700	14180216	979	979	979	979	0
321	20241213	153600	14180216	979	979	979	979	0
322	20241213	153500	14180216	979	979	979	979	0
323	20241213	153400	14180216	979	979	979	979	0
324	20241213	153300	14180216	979	979	979	979	0
325	20241213	153200	14180216	979	979	979	979	0
326	20241213	153100	14180216	979	979	979	979	0
327	20241213	153000	14180216	979	979	979	979	312
328	20241213	152900	13874768	977	977	977	977	0
329	20241213	152800	13874768	977	977	977	977	0
330	20241213	152700	13874768	977	977	977	977	0
331	20241213	152600	13874768	977	977	977	977	0
332	20241213	152500	13874768	977	977	977	977	0
333	20241213	152400	13874768	977	977	977	977	0
334	20241213	152300	13874768	977	977	977	977	0
335	20241213	152200	13874768	977	977	977	977	0
336	20241213	152100	13874768	977	977	977	977	0
337	20241213	152000	13874768	977	977	977	977	0
338	20241213	151900	13874768	977	977	977	977	0
339	20241213	151800	13874768	977	977	977	977	0
340	20241213	151700	13874768	977	977	977	977	0
341	20241213	151600	13874768	977	977	977	977	0
342	20241213	151500	13874768	977	977	977	977	2
343	20241213	151400	13872814	977	977	977	977	0
344	20241213	151300	13872814	977	977	977	977	0
345	20241213	151200	13872814	977	977	977	977	0
346	20241213	151100	13872814	977	977	977	977	0
347	20241213	151000	13872814	977	977	977	977	14
348	20241213	150900	13859136	977	977	977	977	0
349	20241213	150800	13859136	977	977	977	977	50
350	20241213	150700	13810286	977	977	977	976	13
351	20241213	150600	13797593	976	973	976	973	379
352	20241213	150500	13427923	973	973	973	973	0
353	20241213	150400	13427923	973	972	973	972	2
354	20241213	150300	13425978	972	972	972	972	0
355	20241213	150200	13425978	972	972	972	972	0
356	20241213	150100	13425978	972	972	972	972	0
357	20241213	150000	13425978	972	972	972	972	2
358	20241213	145900	13424034	967	967	967	967	0
359	20241213	145800	13424034	967	967	967	967	0
360	20241213	145700	13424034	967	967	967	967	0
361	20241213	145600	13424034	967	967	967	967	0
362	20241213	145500	13424034	967	973	973	967	104
363	20241213	145400	13322866	973	973	973	973	1400
364	20241213	145300	11960666	973	973	973	973	3
365	20241213	145200	11957747	973	973	973	973	0
366	20241213	145100	11957747	973	973	973	973	0
367	20241213	145000	11957747	973	973	973	973	400
368	20241213	144900	11568547	973	973	973	973	0
369	20241213	144800	11568547	973	973	973	973	0
370	20241213	144700	11568547	973	973	973	973	1
371	20241213	144600	11567574	973	973	973	973	1
372	20241213	144500	11566601	974	971	974	971	3900
373	20241213	144400	7771374	971	971	971	971	3
374	20241213	144300	7768461	971	971	971	971	0
375	20241213	144200	7768461	971	971	971	971	10
376	20241213	144100	7758751	971	971	971	971	0
377	20241213	144000	7758751	971	971	971	971	0
378	20241213	143900	7758751	971	971	971	971	0
379	20241213	143800	7758751	971	971	971	971	0
380	20241213	143700	7758751	971	971	971	971	0
381	20241213	143600	7758751	971	971	971	971	0
382	20241213	143500	7758751	971	971	971	971	0
383	20241213	143400	7758751	971	971	971	971	0
384	20241213	143300	7758751	971	971	971	971	0
385	20241213	143200	7758751	971	971	971	971	100
386	20241213	143100	7661651	972	972	972	972	0
387	20241213	143000	7661651	972	972	972	972	0
388	20241213	142900	7661651	972	972	972	972	0
389	20241213	142800	7661651	972	972	972	972	0
390	20241213	142700	7661651	972	972	972	972	325
391	20241213	142600	7345751	972	972	972	972	0
392	20241213	142500	7345751	972	972	972	972	0
393	20241213	142400	7345751	972	972	972	972	0
394	20241213	142300	7345751	972	972	972	972	0
395	20241213	142200	7345751	972	972	972	972	0
396	20241213	142100	7345751	972	972	972	972	0
397	20241213	142000	7345751	972	972	972	972	0
398	20241213	141900	7345751	972	972	972	972	0
399	20241213	141800	7345751	972	972	972	972	0
400	20241213	141700	7345751	972	972	972	972	0
401	20241213	141600	7345751	972	972	972	972	0
402	20241213	141500	7345751	972	972	972	972	0
403	20241213	141400	7345751	972	972	972	972	0
404	20241213	141300	7345751	972	972	972	972	0
405	20241213	141200	7345751	972	972	972	972	17
406	20241213	141100	7329227	972	972	972	972	0
407	20241213	141000	7329227	972	972	972	972	0
408	20241213	140900	7329227	972	972	972	972	0
409	20241213	140800	7329227	972	972	972	972	0
410	20241213	140700	7329227	972	972	972	972	0
411	20241213	140600	7329227	972	972	972	972	0
412	20241213	140500	7329227	972	972	972	972	4
413	20241213	140400	7325339	972	972	972	972	0
414	20241213	140300	7325339	972	972	972	972	0
415	20241213	140200	7325339	972	972	972	972	0
416	20241213	140100	7325339	972	972	972	972	0
417	20241213	140000	7325339	972	972	972	972	100
418	20241213	135900	7228139	972	972	972	972	0
419	20241213	135800	7228139	972	972	972	972	20
420	20241213	135700	7208699	973	973	973	973	0
421	20241213	135600	7208699	973	973	973	973	0
422	20241213	135500	7208699	973	973	973	973	0
423	20241213	135400	7208699	973	973	973	973	0
424	20241213	135300	7208699	973	973	973	973	0
425	20241213	135200	7208699	973	973	973	973	0
426	20241213	135100	7208699	973	973	973	973	0
427	20241213	135000	7208699	973	973	973	973	0
428	20241213	134900	7208699	973	973	973	973	0
429	20241213	134800	7208699	973	973	973	973	0
430	20241213	134700	7208699	973	973	973	973	60
431	20241213	134600	7150319	973	973	973	973	40
432	20241213	134500	7111399	973	973	973	973	0
433	20241213	134400	7111399	973	973	973	973	0
434	20241213	134300	7111399	973	973	973	973	0
435	20241213	134200	7111399	973	973	973	973	644
436	20241213	134100	6484787	973	973	973	973	0
437	20241213	134000	6484787	973	973	973	973	0
438	20241213	133900	6484787	973	973	973	973	100
439	20241213	133800	6387487	973	973	973	973	0
440	20241213	133700	6387487	973	973	973	973	0
441	20241213	133600	6387487	973	973	973	973	0
442	20241213	133500	6387487	973	973	973	973	0
443	20241213	133400	6387487	973	973	973	973	0
444	20241213	133300	6387487	973	973	973	973	0
445	20241213	133200	6387487	973	973	973	973	0
446	20241213	133100	6387487	973	973	973	973	0
447	20241213	133000	6387487	973	973	973	973	0
448	20241213	132900	6387487	973	973	973	973	0
449	20241213	132800	6387487	973	973	973	973	0
450	20241213	132700	6387487	973	973	973	973	0
451	20241213	132600	6387487	973	973	973	973	0
452	20241213	132500	6387487	973	973	973	973	0
453	20241213	132400	6387487	973	973	973	973	0
454	20241213	132300	6387487	973	973	973	973	0
455	20241213	132200	6387487	973	973	973	973	0
456	20241213	132100	6387487	973	973	973	973	0
457	20241213	132000	6387487	973	973	973	973	0
458	20241213	131900	6387487	973	973	973	973	0
459	20241213	131800	6387487	973	973	973	973	0
460	20241213	131700	6387487	973	973	973	973	0
461	20241213	131600	6387487	973	973	973	973	0
462	20241213	131500	6387487	973	973	973	973	0
463	20241213	131400	6387487	973	973	973	973	0
464	20241213	131300	6387487	973	973	973	973	0
465	20241213	131200	6387487	973	973	973	973	0
466	20241213	131100	6387487	973	973	973	973	0
467	20241213	131000	6387487	973	973	973	973	0
468	20241213	130900	6387487	973	973	973	973	0
469	20241213	130800	6387487	973	973	973	973	0
470	20241213	130700	6387487	973	973	973	973	0
471	20241213	130600	6387487	973	973	973	973	195
472	20241213	130500	6197752	973	973	973	973	100
473	20241213	130400	6100452	973	973	973	973	0
474	20241213	130300	6100452	973	973	973	973	0
475	20241213	130200	6100452	973	973	973	973	0
476	20241213	130100	6100452	973	973	973	973	0
477	20241213	130000	6100452	973	973	973	973	0
478	20241213	125900	6100452	973	973	973	973	0
479	20241213	125800	6100452	973	973	973	973	0
480	20241213	125700	6100452	973	973	973	973	0
481	20241213	125600	6100452	973	973	973	973	0
482	20241213	125500	6100452	973	973	973	973	0
483	20241213	125400	6100452	973	973	973	973	0
484	20241213	125300	6100452	973	973	973	973	0
485	20241213	125200	6100452	973	973	973	973	0
486	20241213	125100	6100452	973	973	973	973	0
487	20241213	125000	6100452	973	973	973	973	0
488	20241213	124900	6100452	973	973	973	973	0
489	20241213	124800	6100452	973	973	973	973	5
490	20241213	124700	6095587	974	974	974	974	0
491	20241213	124600	6095587	974	974	974	974	0
492	20241213	124500	6095587	974	974	974	974	0
493	20241213	124400	6095587	974	974	974	974	0
494	20241213	124300	6095587	974	974	974	974	0
495	20241213	124200	6095587	974	974	974	974	0
496	20241213	124100	6095587	974	974	974	974	0
497	20241213	124000	6095587	974	974	974	974	0
498	20241213	123900	6095587	974	974	974	974	0
499	20241213	123800	6095587	974	974	974	974	14
500	20241213	123700	6081951	974	974	974	974	32
501	20241213	123600	6050783	974	974	974	974	0
502	20241213	123500	6050783	974	974	974	974	2
503	20241213	123400	6048835	970	970	970	970	705
504	20241213	123300	5364985	970	970	970	970	0
505	20241213	123200	5364985	970	970	970	970	0
506	20241213	123100	5364985	970	970	970	970	0
507	20241213	123000	5364985	970	970	970	970	0
508	20241213	122900	5364985	970	970	970	970	0
509	20241213	122800	5364985	970	970	970	970	0
510	20241213	122700	5364985	970	970	970	970	0
511	20241213	122600	5364985	970	970	970	970	0
512	20241213	122500	5364985	970	970	970	970	0
513	20241213	122400	5364985	970	970	970	970	5
514	20241213	122300	5360135	970	970	970	970	2
515	20241213	122200	5358195	970	970	970	970	0
516	20241213	122100	5358195	970	970	970	970	0
517	20241213	122000	5358195	970	970	970	970	0
518	20241213	121900	5358195	970	970	970	970	0
519	20241213	121800	5358195	970	970	970	970	0
520	20241213	121700	5358195	970	970	970	970	0
521	20241213	121600	5358195	970	970	970	970	0
522	20241213	121500	5358195	970	970	970	970	0
523	20241213	121400	5358195	970	970	970	970	0
524	20241213	121300	5358195	970	970	970	970	0
525	20241213	121200	5358195	970	970	970	970	0
526	20241213	121100	5358195	970	970	970	970	0
527	20241213	121000	5358195	970	970	970	970	0
528	20241213	120900	5358195	970	970	970	970	0
529	20241213	120800	5358195	970	970	970	970	0
530	20241213	120700	5358195	970	970	970	970	0
531	20241213	120600	5358195	970	970	970	970	0
532	20241213	120500	5358195	970	970	970	970	0
533	20241213	120400	5358195	970	970	970	970	0
534	20241213	120300	5358195	970	970	970	970	0
535	20241213	120200	5358195	970	970	970	970	0
536	20241213	120100	5358195	970	969	970	969	50
537	20241213	120000	5309739	969	969	969	969	0
538	20241213	115900	5309739	969	969	969	969	0
539	20241213	115800	5309739	969	969	969	969	0
540	20241213	115700	5309739	969	969	969	969	0
541	20241213	115600	5309739	969	969	969	969	0
542	20241213	115500	5309739	969	969	969	969	0
543	20241213	115400	5309739	969	969	969	969	0
544	20241213	115300	5309739	969	969	969	969	0
545	20241213	115200	5309739	969	969	969	969	0
546	20241213	115100	5309739	969	969	969	969	50
547	20241213	115000	5261289	969	969	969	969	0
548	20241213	114900	5261289	969	969	969	969	0
549	20241213	114800	5261289	969	969	969	969	0
550	20241213	114700	5261289	969	969	969	969	0
551	20241213	114600	5261289	969	969	969	969	0
552	20241213	114500	5261289	969	969	969	969	0
553	20241213	114400	5261289	969	969	969	969	0
554	20241213	114300	5261289	969	969	969	969	0
555	20241213	114200	5261289	969	969	969	969	0
556	20241213	114100	5261289	969	969	969	969	0
557	20241213	114000	5261289	969	969	969	969	0
558	20241213	113900	5261289	969	969	969	969	0
559	20241213	113800	5261289	969	969	969	969	5
560	20241213	113700	5256444	969	968	969	968	2
561	20241213	113600	5254507	968	967	968	967	150
562	20241213	113500	5109358	967	967	967	967	0
563	20241213	113400	5109358	967	967	967	967	0
564	20241213	113300	5109358	967	967	967	967	0
565	20241213	113200	5109358	967	967	967	967	0
566	20241213	113100	5109358	967	967	967	967	0
567	20241213	113000	5109358	967	967	967	967	0
568	20241213	112900	5109358	967	967	967	967	0
569	20241213	112800	5109358	967	967	967	967	0
570	20241213	112700	5109358	967	967	967	967	0
571	20241213	112600	5109358	967	967	967	967	0
572	20241213	112500	5109358	967	967	967	967	0
573	20241213	112400	5109358	967	967	967	967	0
574	20241213	112300	5109358	967	967	967	967	0
575	20241213	112200	5109358	967	967	967	967	0
576	20241213	112100	5109358	967	967	967	967	0
577	20241213	112000	5109358	967	967	967	967	0
578	20241213	111900	5109358	967	967	967	967	0
579	20241213	111800	5109358	967	967	967	967	17
580	20241213	111700	5092919	967	967	967	967	0
581	20241213	111600	5092919	967	967	967	967	0
582	20241213	111500	5092919	967	967	967	967	14
583	20241213	111400	5079381	967	967	967	967	13
584	20241213	111300	5066810	967	967	967	967	0
585	20241213	111200	5066810	967	967	967	967	0
586	20241213	111100	5066810	967	967	967	967	0
587	20241213	111000	5066810	967	967	967	967	0
588	20241213	110900	5066810	967	967	967	967	0
589	20241213	110800	5066810	967	967	967	967	0
590	20241213	110700	5066810	967	967	967	967	0
591	20241213	110600	5066810	967	967	967	967	4
592	20241213	110500	5062942	967	967	967	967	3
593	20241213	110400	5060041	966	966	966	966	100
594	20241213	110300	4963441	966	966	966	966	0
595	20241213	110200	4963441	966	962	966	962	162
596	20241213	110100	4807565	965	964	965	964	50
597	20241213	110000	4759324	965	965	965	965	0
598	20241213	105900	4759324	965	965	965	965	0
599	20241213	105800	4759324	965	965	965	965	51
600	20241213	105700	4710109	970	966	970	966	41
601	20241213	105600	4670439	965	965	965	965	20
602	20241213	105500	4651139	964	963	964	963	20
603	20241213	105400	4631869	970	970	970	970	0
604	20241213	105300	4631869	970	970	970	970	0
605	20241213	105200	4631869	970	970	970	970	0
606	20241213	105100	4631869	970	970	970	970	0
607	20241213	105000	4631869	970	970	970	970	0
608	20241213	104900	4631869	970	970	970	970	0
609	20241213	104800	4631869	970	970	970	970	0
610	20241213	104700	4631869	970	970	970	970	0
611	20241213	104600	4631869	970	970	970	970	0
612	20241213	104500	4631869	970	970	970	970	0
613	20241213	104400	4631869	970	970	970	970	0
614	20241213	104300	4631869	970	970	970	970	0
615	20241213	104200	4631869	970	970	970	970	0
616	20241213	104100	4631869	970	970	970	970	0
617	20241213	104000	4631869	970	970	970	970	0
618	20241213	103900	4631869	970	970	970	970	0
619	20241213	103800	4631869	970	971	971	970	873
620	20241213	103700	3784191	974	974	974	974	0
621	20241213	103600	3784191	974	974	974	974	0
622	20241213	103500	3784191	974	974	974	974	0
623	20241213	103400	3784191	974	974	974	974	0
624	20241213	103300	3784191	974	974	974	974	0
625	20241213	103200	3784191	974	974	974	974	0
626	20241213	103100	3784191	974	974	974	974	0
627	20241213	103000	3784191	974	974	974	974	0
628	20241213	102900	3784191	974	974	974	974	0
629	20241213	102800	3784191	974	974	974	974	0
630	20241213	102700	3784191	974	974	974	974	0
631	20241213	102600	3784191	974	974	974	974	0
632	20241213	102500	3784191	974	974	974	974	10
633	20241213	102400	3774451	974	974	974	974	0
634	20241213	102300	3774451	974	974	974	974	0
635	20241213	102200	3774451	974	974	974	974	0
636	20241213	102100	3774451	974	974	974	974	0
637	20241213	102000	3774451	974	974	974	974	0
638	20241213	101900	3774451	974	974	974	974	0
639	20241213	101800	3774451	974	974	974	974	0
640	20241213	101700	3774451	974	974	974	974	0
641	20241213	101600	3774451	974	974	974	974	170
642	20241213	101500	3608871	974	974	974	974	0
643	20241213	101400	3608871	974	974	974	974	7
644	20241213	101300	3602053	974	974	974	974	10
645	20241213	101200	3592313	974	974	974	974	0
646	20241213	101100	3592313	974	974	974	974	0
647	20241213	101000	3592313	974	974	974	974	0
648	20241213	100900	3592313	974	974	974	974	0
649	20241213	100800	3592313	974	974	974	974	1
650	20241213	100700	3591339	974	974	974	974	0
651	20241213	100600	3591339	974	974	974	974	154
652	20241213	100500	3441343	974	974	974	974	30
653	20241213	100400	3412123	974	974	974	974	0
654	20241213	100300	3412123	974	974	974	974	1
655	20241213	100200	3411149	974	974	974	974	0
656	20241213	100100	3411149	974	974	974	974	0
657	20241213	100000	3411149	974	974	974	974	0
658	20241213	095900	3411149	974	974	974	974	0
659	20241213	095800	3411149	974	974	974	974	0
660	20241213	095700	3411149	974	974	974	974	0
661	20241213	095600	3411149	974	974	974	974	0
662	20241213	095500	3411149	974	974	974	974	0
663	20241213	095400	3411149	974	974	974	974	0
664	20241213	095300	3411149	974	974	974	974	0
665	20241213	095200	3411149	974	974	974	974	0
666	20241213	095100	3411149	974	974	974	974	0
667	20241213	095000	3411149	974	974	974	974	0
668	20241213	094900	3411149	974	974	974	974	0
669	20241213	094800	3411149	974	974	974	974	0
670	20241213	094700	3411149	974	974	974	974	0
671	20241213	094600	3411149	974	974	974	974	0
672	20241213	094500	3411149	974	974	974	974	2
673	20241213	094400	3409201	974	974	974	974	0
674	20241213	094300	3409201	974	974	974	974	1
675	20241213	094200	3408227	974	974	974	974	6
676	20241213	094100	3402383	974	974	974	974	0
677	20241213	094000	3402383	974	974	974	974	0
678	20241213	093900	3402383	974	974	974	974	0
679	20241213	093800	3402383	974	974	974	974	0
680	20241213	093700	3402383	974	974	974	974	0
681	20241213	093600	3402383	974	974	974	974	0
682	20241213	093500	3402383	974	974	974	974	12
683	20241213	093400	3390695	974	974	974	974	1100
684	20241213	093300	2319295	971	971	971	971	52
685	20241213	093200	2268803	974	974	974	974	0
686	20241213	093100	2268803	974	974	974	974	0
687	20241213	093000	2268803	974	974	974	974	0
688	20241213	092900	2268803	974	974	974	974	0
689	20241213	092800	2268803	974	974	974	974	0
690	20241213	092700	2268803	974	974	974	974	0
691	20241213	092600	2268803	974	974	974	974	0
692	20241213	092500	2268803	974	974	974	974	0
693	20241213	092400	2268803	974	974	974	974	293
694	20241213	092300	1983421	974	974	974	974	0
695	20241213	092200	1983421	974	974	974	974	0
696	20241213	092100	1983421	974	974	974	974	0
697	20241213	092000	1983421	974	974	974	974	0
698	20241213	091900	1983421	974	974	974	974	0
699	20241213	091800	1983421	974	974	974	974	0
700	20241213	091700	1983421	974	974	974	974	0
701	20241213	091600	1983421	974	972	974	971	120
702	20241213	091500	1866741	972	972	972	972	0
703	20241213	091400	1866741	972	972	972	971	19
704	20241213	091300	1848290	971	971	971	971	225
705	20241213	091200	1629815	971	971	971	971	2
706	20241213	091100	1627873	969	969	969	969	0
707	20241213	091000	1627873	969	969	969	969	0
708	20241213	090900	1627873	969	969	969	969	244
709	20241213	090800	1391437	971	971	971	971	0
710	20241213	090700	1391437	971	971	971	971	488
711	20241213	090600	917589	969	969	969	969	0
712	20241213	090500	917589	969	969	969	969	1
713	20241213	090400	916620	969	969	969	969	0
714	20241213	090300	916620	969	969	969	969	786
715	20241213	090200	154986	969	969	969	969	0
716	20241213	090100	154986	969	969	969	969	2
717	20241213	090000	153048	962	971	971	962	159