KissMeData/053060/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193600	38200569	968	968	968	968	650
3	20241220	193500	38200569	968	968	968	968	0
4	20241220	193400	38200569	968	968	968	968	0
5	20241220	193300	38200569	968	968	968	968	0
6	20241220	193200	38200569	968	968	968	968	0
7	20241220	193100	38200569	968	968	968	968	0
8	20241220	193000	38200569	968	968	968	968	0
9	20241220	192900	38200569	968	968	968	968	0
10	20241220	192800	38200569	968	968	968	968	0
11	20241220	192700	38200569	968	968	968	968	0
12	20241220	192600	38200569	968	968	968	968	0
13	20241220	192500	38200569	968	968	968	968	0
14	20241220	192400	38200569	968	968	968	968	0
15	20241220	192300	38200569	968	968	968	968	0
16	20241220	192200	38200569	968	968	968	968	0
17	20241220	192100	38200569	968	968	968	968	0
18	20241220	192000	38200569	968	968	968	968	0
19	20241220	191900	38200569	968	968	968	968	0
20	20241220	191800	38200569	968	968	968	968	0
21	20241220	191700	38200569	968	968	968	968	0
22	20241220	191600	38200569	968	968	968	968	0
23	20241220	191500	38200569	968	968	968	968	0
24	20241220	191400	38200569	968	968	968	968	0
25	20241220	191300	38200569	968	968	968	968	0
26	20241220	191200	38200569	968	968	968	968	0
27	20241220	191100	38200569	968	968	968	968	0
28	20241220	191000	38200569	968	968	968	968	0
29	20241220	190900	38200569	968	968	968	968	0
30	20241220	190800	38200569	968	968	968	968	0
31	20241220	190700	38200569	968	968	968	968	0
32	20241220	190600	38200569	968	968	968	968	650
33	20241220	190500	38200569	968	968	968	968	0
34	20241220	190400	38200569	968	968	968	968	0
35	20241220	190300	38200569	968	968	968	968	0
36	20241220	190200	38200569	968	968	968	968	0
37	20241220	190100	38200569	968	968	968	968	0
38	20241220	190000	38200569	968	968	968	968	0
39	20241220	185900	38200569	968	968	968	968	0
40	20241220	185800	38200569	968	968	968	968	0
41	20241220	185700	38200569	968	968	968	968	0
42	20241220	185600	38200569	968	968	968	968	0
43	20241220	185500	38200569	968	968	968	968	0
44	20241220	185400	38200569	968	968	968	968	0
45	20241220	185300	38200569	968	968	968	968	0
46	20241220	185200	38200569	968	968	968	968	0
47	20241220	185100	38200569	968	968	968	968	0
48	20241220	185000	38200569	968	968	968	968	0
49	20241220	184900	38200569	968	968	968	968	0
50	20241220	184800	38200569	968	968	968	968	0
51	20241220	184700	38200569	968	968	968	968	0
52	20241220	184600	38200569	968	968	968	968	0
53	20241220	184500	38200569	968	968	968	968	0
54	20241220	184400	38200569	968	968	968	968	0
55	20241220	184300	38200569	968	968	968	968	0
56	20241220	184200	38200569	968	968	968	968	0
57	20241220	184100	38200569	968	968	968	968	0
58	20241220	184000	38200569	968	968	968	968	0
59	20241220	183900	38200569	968	968	968	968	0
60	20241220	183800	38200569	968	968	968	968	0
61	20241220	183700	38200569	968	968	968	968	0
62	20241220	183600	38200569	968	968	968	968	650
63	20241220	183500	38200569	968	968	968	968	0
64	20241220	183400	38200569	968	968	968	968	0
65	20241220	183300	38200569	968	968	968	968	0
66	20241220	183200	38200569	968	968	968	968	0
67	20241220	183100	38200569	968	968	968	968	0
68	20241220	183000	38200569	968	968	968	968	0
69	20241220	182900	38200569	968	968	968	968	0
70	20241220	182800	38200569	968	968	968	968	0
71	20241220	182700	38200569	968	968	968	968	0
72	20241220	182600	38200569	968	968	968	968	0
73	20241220	182500	38200569	968	968	968	968	0
74	20241220	182400	38200569	968	968	968	968	0
75	20241220	182300	38200569	968	968	968	968	0
76	20241220	182200	38200569	968	968	968	968	0
77	20241220	182100	38200569	968	968	968	968	0
78	20241220	182000	38200569	968	968	968	968	0
79	20241220	181900	38200569	968	968	968	968	0
80	20241220	181800	38200569	968	968	968	968	0
81	20241220	181700	38200569	968	968	968	968	0
82	20241220	181600	38200569	968	968	968	968	0
83	20241220	181500	38200569	968	968	968	968	0
84	20241220	181400	38200569	968	968	968	968	0
85	20241220	181300	38200569	968	968	968	968	0
86	20241220	181200	38200569	968	968	968	968	0
87	20241220	181100	38200569	968	968	968	968	0
88	20241220	181000	38200569	968	968	968	968	0
89	20241220	180900	38200569	968	968	968	968	0
90	20241220	180800	38200569	968	968	968	968	0
91	20241220	180700	38200569	968	968	968	968	0
92	20241220	180600	38200569	968	968	968	968	650
93	20241220	180500	38200569	968	968	968	968	0
94	20241220	180400	38200569	968	968	968	968	0
95	20241220	180300	38200569	968	968	968	968	0
96	20241220	180200	38200569	968	968	968	968	0
97	20241220	180100	38200569	968	968	968	968	0
98	20241220	180000	38200569	968	968	968	968	0
99	20241220	175900	38200569	968	968	968	968	0
100	20241220	175800	38200569	968	968	968	968	0
101	20241220	175700	38200569	968	968	968	968	0
102	20241220	175600	38200569	968	968	968	968	0
103	20241220	175500	38200569	968	968	968	968	0
104	20241220	175400	38200569	968	968	968	968	0
105	20241220	175300	38200569	968	968	968	968	0
106	20241220	175200	38200569	968	968	968	968	0
107	20241220	175100	38200569	968	968	968	968	0
108	20241220	175000	38200569	968	968	968	968	0
109	20241220	174900	38200569	968	968	968	968	0
110	20241220	174800	38200569	968	968	968	968	0
111	20241220	174700	38200569	968	968	968	968	0
112	20241220	174600	38200569	968	968	968	968	0
113	20241220	174500	38200569	968	968	968	968	0
114	20241220	174400	38200569	968	968	968	968	0
115	20241220	174300	38200569	968	968	968	968	0
116	20241220	174200	38200569	968	968	968	968	0
117	20241220	174100	38200569	968	968	968	968	0
118	20241220	174000	38200569	968	968	968	968	0
119	20241220	173900	38200569	968	968	968	968	0
120	20241220	173800	38200569	968	968	968	968	0
121	20241220	173700	38200569	968	968	968	968	0
122	20241220	173600	38200569	968	968	968	968	650
123	20241220	173500	38200569	968	968	968	968	0
124	20241220	173400	38200569	968	968	968	968	0
125	20241220	173300	38200569	968	968	968	968	0
126	20241220	173200	38200569	968	968	968	968	0
127	20241220	173100	38200569	968	968	968	968	0
128	20241220	173000	38200569	968	968	968	968	0
129	20241220	172900	38200569	968	968	968	968	0
130	20241220	172800	38200569	968	968	968	968	0
131	20241220	172700	38200569	968	968	968	968	0
132	20241220	172600	38200569	968	968	968	968	0
133	20241220	172500	38200569	968	968	968	968	0
134	20241220	172400	38200569	968	968	968	968	0
135	20241220	172300	38200569	968	968	968	968	0
136	20241220	172200	38200569	968	968	968	968	0
137	20241220	172100	38200569	968	968	968	968	0
138	20241220	172000	38200569	968	968	968	968	0
139	20241220	171900	38200569	968	968	968	968	0
140	20241220	171800	38200569	968	968	968	968	0
141	20241220	171700	38200569	968	968	968	968	0
142	20241220	171600	38200569	968	968	968	968	0
143	20241220	171500	38200569	968	968	968	968	0
144	20241220	171400	38200569	968	968	968	968	0
145	20241220	171300	38200569	968	968	968	968	0
146	20241220	171200	38200569	968	968	968	968	0
147	20241220	171100	38200569	968	968	968	968	0
148	20241220	171000	38200569	968	968	968	968	0
149	20241220	170900	38200569	968	968	968	968	0
150	20241220	170800	38200569	968	968	968	968	0
151	20241220	170700	38200569	968	968	968	968	0
152	20241220	170600	38200569	968	968	968	968	650
153	20241220	170500	38200569	968	968	968	968	0
154	20241220	170400	38200569	968	968	968	968	0
155	20241220	170300	38200569	968	968	968	968	0
156	20241220	170200	38200569	968	968	968	968	0
157	20241220	170100	38200569	968	968	968	968	0
158	20241220	170000	38200569	968	968	968	968	0
159	20241220	165900	38200569	968	968	968	968	0
160	20241220	165800	38200569	968	968	968	968	0
161	20241220	165700	38200569	968	968	968	968	0
162	20241220	165600	38200569	968	968	968	968	0
163	20241220	165500	38200569	968	968	968	968	0
164	20241220	165400	38200569	968	968	968	968	0
165	20241220	165300	38200569	968	968	968	968	0
166	20241220	165200	38200569	968	968	968	968	0
167	20241220	165100	38200569	968	968	968	968	0
168	20241220	165000	38200569	968	968	968	968	0
169	20241220	164900	38200569	968	968	968	968	0
170	20241220	164800	38200569	968	968	968	968	0
171	20241220	164700	38200569	968	968	968	968	0
172	20241220	164600	38200569	968	968	968	968	0
173	20241220	164500	38200569	968	968	968	968	0
174	20241220	164400	38200569	968	968	968	968	0
175	20241220	164300	38200569	968	968	968	968	0
176	20241220	164200	38200569	968	968	968	968	0
177	20241220	164100	38200569	968	968	968	968	0
178	20241220	164000	38200569	968	968	968	968	0
179	20241220	163900	38200569	968	968	968	968	0
180	20241220	163800	38200569	968	968	968	968	0
181	20241220	163700	38200569	968	968	968	968	0
182	20241220	163600	38200569	968	968	968	968	650
183	20241220	163500	38200569	968	968	968	968	0
184	20241220	163400	38200569	968	968	968	968	0
185	20241220	163300	38200569	968	968	968	968	0
186	20241220	163200	38200569	968	968	968	968	0
187	20241220	163100	38200569	968	968	968	968	0
188	20241220	163000	38200569	968	968	968	968	0
189	20241220	162900	38200569	968	968	968	968	0
190	20241220	162800	38200569	968	968	968	968	0
191	20241220	162700	38200569	968	968	968	968	0
192	20241220	162600	38200569	968	968	968	968	0
193	20241220	162500	38200569	968	968	968	968	0
194	20241220	162400	38200569	968	968	968	968	0
195	20241220	162300	38200569	968	968	968	968	0
196	20241220	162200	38200569	968	968	968	968	0
197	20241220	162100	38200569	968	968	968	968	0
198	20241220	162000	38200569	968	968	968	968	0
199	20241220	161900	38200569	968	968	968	968	0
200	20241220	161800	38200569	968	968	968	968	0
201	20241220	161700	38200569	968	968	968	968	0
202	20241220	161600	38200569	968	968	968	968	0
203	20241220	161500	38200569	968	968	968	968	0
204	20241220	161400	38200569	968	968	968	968	0
205	20241220	161300	38200569	968	968	968	968	0
206	20241220	161200	38200569	968	968	968	968	0
207	20241220	161100	38200569	968	968	968	968	0
208	20241220	161000	38200569	968	968	968	968	0
209	20241220	160900	38200569	968	968	968	968	0
210	20241220	160800	38200569	968	968	968	968	0
211	20241220	160700	38200569	968	968	968	968	0
212	20241220	160600	38200569	968	968	968	968	650
213	20241220	160500	38200569	968	968	968	968	0
214	20241220	160400	38200569	968	968	968	968	0
215	20241220	160300	38200569	968	968	968	968	0
216	20241220	160200	38200569	968	968	968	968	0
217	20241220	160100	38200569	968	968	968	968	0
218	20241220	160000	38200569	968	968	968	968	0
219	20241220	155900	38200569	968	968	968	968	0
220	20241220	155800	38200569	968	968	968	968	0
221	20241220	155700	38200569	968	968	968	968	0
222	20241220	155600	38200569	968	968	968	968	0
223	20241220	155500	38200569	968	968	968	968	0
224	20241220	155400	38200569	968	968	968	968	0
225	20241220	155300	38200569	968	968	968	968	0
226	20241220	155200	38200569	968	968	968	968	0
227	20241220	155100	38200569	968	968	968	968	0
228	20241220	155000	38200569	968	968	968	968	0
229	20241220	154900	38200569	968	968	968	968	0
230	20241220	154800	38200569	968	968	968	968	0
231	20241220	154700	38200569	968	968	968	968	0
232	20241220	154600	38200569	968	968	968	968	0
233	20241220	154500	38200569	968	968	968	968	0
234	20241220	154400	38200569	968	968	968	968	0
235	20241220	154300	38200569	968	968	968	968	0
236	20241220	154200	38200569	968	968	968	968	0
237	20241220	154100	38200569	968	968	968	968	0
238	20241220	154000	38200569	968	968	968	968	0
239	20241220	153900	38200569	968	968	968	968	0
240	20241220	153800	38200569	968	968	968	968	0
241	20241220	153700	38200569	968	968	968	968	0
242	20241220	153600	38200569	968	968	968	968	650
243	20241220	153500	38200569	968	968	968	968	0
244	20241220	153400	38200569	968	968	968	968	0
245	20241220	153300	38200569	968	968	968	968	0
246	20241220	153200	38200569	968	968	968	968	0
247	20241220	153100	38200569	968	968	968	968	0
248	20241220	153000	38200569	968	968	968	968	650
249	20241220	152900	37571369	971	971	971	971	0
250	20241220	152800	37571369	971	971	971	971	0
251	20241220	152700	37571369	971	971	971	971	0
252	20241220	152600	37571369	971	971	971	971	0
253	20241220	152500	37571369	971	971	971	971	0
254	20241220	152400	37571369	971	971	971	971	0
255	20241220	152300	37571369	971	971	971	971	0
256	20241220	152200	37571369	971	971	971	971	0
257	20241220	152100	37571369	971	971	971	971	0
258	20241220	152000	37571369	971	971	971	971	0
259	20241220	151900	37571369	971	971	971	971	0
260	20241220	151800	37571369	971	971	971	971	0
261	20241220	151700	37571369	971	971	971	971	0
262	20241220	151600	37571369	971	971	971	971	0
263	20241220	151500	37571369	971	971	971	971	0
264	20241220	151400	37571369	971	971	971	971	0
265	20241220	151300	37571369	971	971	971	971	0
266	20241220	151200	37571369	971	971	971	971	0
267	20241220	151100	37571369	971	971	971	971	0
268	20241220	151000	37571369	971	971	971	971	0
269	20241220	150900	37571369	971	971	971	971	0
270	20241220	150800	37571369	971	971	971	971	0
271	20241220	150700	37571369	971	971	971	971	0
272	20241220	150600	37571369	971	971	971	971	0
273	20241220	150500	37571369	971	967	971	967	1000
274	20241220	150400	36602573	966	966	966	966	22
275	20241220	150300	36581321	966	966	966	966	30
276	20241220	150200	36552341	966	966	966	966	0
277	20241220	150100	36552341	966	966	966	966	0
278	20241220	150000	36552341	966	966	966	966	0
279	20241220	145900	36552341	966	966	966	966	100
280	20241220	145800	36455741	965	965	965	965	0
281	20241220	145700	36455741	965	965	965	965	0
282	20241220	145600	36455741	965	965	965	965	26
283	20241220	145500	36430651	966	966	966	966	146
284	20241220	145400	36289615	966	966	966	966	0
285	20241220	145300	36289615	966	966	966	966	78
286	20241220	145200	36214267	966	966	966	966	0
287	20241220	145100	36214267	966	966	966	966	0
288	20241220	145000	36214267	966	966	966	966	0
289	20241220	144900	36214267	966	966	966	966	0
290	20241220	144800	36214267	966	966	966	966	0
291	20241220	144700	36214267	966	966	966	966	0
292	20241220	144600	36214267	966	966	966	966	0
293	20241220	144500	36214267	966	966	966	966	6
294	20241220	144400	36208471	966	966	966	966	0
295	20241220	144300	36208471	966	966	966	966	0
296	20241220	144200	36208471	966	966	966	966	26
297	20241220	144100	36183355	966	965	966	965	200
298	20241220	144000	35990255	965	965	965	965	0
299	20241220	143900	35990255	965	965	965	965	26
300	20241220	143800	35965165	964	964	964	964	0
301	20241220	143700	35965165	964	964	964	964	0
302	20241220	143600	35965165	964	964	964	964	26
303	20241220	143500	35940101	964	964	964	964	0
304	20241220	143400	35940101	964	964	964	964	0
305	20241220	143300	35940101	964	964	964	964	0
306	20241220	143200	35940101	964	964	964	964	0
307	20241220	143100	35940101	964	964	964	964	6
308	20241220	143000	35934317	967	967	967	967	0
309	20241220	142900	35934317	967	967	967	967	0
310	20241220	142800	35934317	967	967	967	967	0
311	20241220	142700	35934317	967	967	967	967	0
312	20241220	142600	35934317	967	967	967	967	0
313	20241220	142500	35934317	967	967	967	967	0
314	20241220	142400	35934317	967	967	967	967	0
315	20241220	142300	35934317	967	967	967	967	0
316	20241220	142200	35934317	967	966	967	966	30
317	20241220	142100	35905333	967	967	967	967	1
318	20241220	142000	35904366	967	965	967	965	100
319	20241220	141900	35807738	965	965	965	965	0
320	20241220	141800	35807738	965	965	965	965	3
321	20241220	141700	35804843	963	963	963	963	6
322	20241220	141600	35799065	967	967	967	967	0
323	20241220	141500	35799065	967	967	967	967	0
324	20241220	141400	35799065	967	967	967	967	1
325	20241220	141300	35798098	969	969	969	969	0
326	20241220	141200	35798098	969	969	969	969	0
327	20241220	141100	35798098	969	969	969	969	0
328	20241220	141000	35798098	969	969	969	969	0
329	20241220	140900	35798098	969	969	969	969	0
330	20241220	140800	35798098	969	969	969	969	0
331	20241220	140700	35798098	969	969	969	969	0
332	20241220	140600	35798098	969	969	969	969	0
333	20241220	140500	35798098	969	969	969	969	2
334	20241220	140400	35796160	963	963	963	963	0
335	20241220	140300	35796160	963	963	963	963	6
336	20241220	140200	35790382	967	967	967	967	0
337	20241220	140100	35790382	967	967	967	967	0
338	20241220	140000	35790382	967	967	967	967	0
339	20241220	135900	35790382	967	967	967	967	0
340	20241220	135800	35790382	967	967	967	967	0
341	20241220	135700	35790382	967	967	967	967	0
342	20241220	135600	35790382	967	967	967	967	0
343	20241220	135500	35790382	967	967	967	967	51
344	20241220	135400	35741065	961	961	961	961	0
345	20241220	135300	35741065	961	961	961	961	0
346	20241220	135200	35741065	961	961	961	961	0
347	20241220	135100	35741065	961	961	961	961	0
348	20241220	135000	35741065	961	961	961	961	0
349	20241220	134900	35741065	961	967	967	961	8
350	20241220	134800	35733365	961	961	961	961	0
351	20241220	134700	35733365	961	961	961	961	0
352	20241220	134600	35733365	961	961	961	961	0
353	20241220	134500	35733365	961	961	961	961	0
354	20241220	134400	35733365	961	961	961	961	0
355	20241220	134300	35733365	961	963	963	961	3890
356	20241220	134200	31992971	963	963	963	963	0
357	20241220	134100	31992971	963	964	964	963	74
358	20241220	134000	31921661	965	965	965	965	0
359	20241220	133900	31921661	965	964	965	964	48
360	20241220	133800	31875365	966	966	966	966	228
361	20241220	133700	31655117	966	966	966	966	0
362	20241220	133600	31655117	966	966	966	966	0
363	20241220	133500	31655117	966	966	966	966	6
364	20241220	133400	31649321	971	971	971	971	0
365	20241220	133300	31649321	971	971	971	971	0
366	20241220	133200	31649321	971	971	971	971	1
367	20241220	133100	31648350	964	964	964	964	0
368	20241220	133000	31648350	964	964	964	964	0
369	20241220	132900	31648350	964	971	971	964	931
370	20241220	132800	30750540	971	971	971	971	2
371	20241220	132700	30748598	973	973	973	973	0
372	20241220	132600	30748598	973	973	973	973	0
373	20241220	132500	30748598	973	973	973	973	0
374	20241220	132400	30748598	973	973	973	973	1
375	20241220	132300	30747625	965	965	965	965	0
376	20241220	132200	30747625	965	965	965	965	0
377	20241220	132100	30747625	965	965	965	965	45
378	20241220	132000	30704200	965	973	973	965	10961
379	20241220	131900	20089656	977	977	977	977	0
380	20241220	131800	20089656	977	977	977	977	1
381	20241220	131700	20088679	980	980	980	980	0
382	20241220	131600	20088679	980	980	980	980	0
383	20241220	131500	20088679	980	980	980	980	0
384	20241220	131400	20088679	980	980	980	980	0
385	20241220	131300	20088679	980	980	980	980	1
386	20241220	131200	20087699	980	980	980	980	0
387	20241220	131100	20087699	980	980	980	980	1
388	20241220	131000	20086719	972	972	972	972	317
389	20241220	130900	19778595	972	972	972	972	0
390	20241220	130800	19778595	972	972	972	972	0
391	20241220	130700	19778595	972	975	975	972	6
392	20241220	130600	19772751	984	984	984	984	0
393	20241220	130500	19772751	984	984	984	984	0
394	20241220	130400	19772751	984	984	984	984	0
395	20241220	130300	19772751	984	984	984	984	0
396	20241220	130200	19772751	984	984	984	984	300
397	20241220	130100	19477551	984	984	984	984	1
398	20241220	130000	19476567	986	975	986	975	3
399	20241220	125900	19473631	975	975	975	975	0
400	20241220	125800	19473631	975	972	975	972	200
401	20241220	125700	19278819	971	971	971	971	0
402	20241220	125600	19278819	971	971	971	971	0
403	20241220	125500	19278819	971	971	971	971	0
404	20241220	125400	19278819	971	971	971	971	0
405	20241220	125300	19278819	971	971	971	971	6
406	20241220	125200	19272993	974	974	974	974	0
407	20241220	125100	19272993	974	974	974	974	0
408	20241220	125000	19272993	974	974	974	974	0
409	20241220	124900	19272993	974	974	974	974	0
410	20241220	124800	19272993	974	974	974	974	0
411	20241220	124700	19272993	974	972	974	972	120
412	20241220	124600	19156243	971	971	971	971	1000
413	20241220	124500	18185243	970	970	970	970	0
414	20241220	124400	18185243	970	970	970	970	0
415	20241220	124300	18185243	970	970	970	970	0
416	20241220	124200	18185243	970	970	970	970	0
417	20241220	124100	18185243	970	970	970	970	760
418	20241220	124000	17448043	970	973	973	970	1000
419	20241220	123900	16476802	973	973	973	973	7
420	20241220	123800	16469991	974	974	974	974	0
421	20241220	123700	16469991	974	974	974	974	0
422	20241220	123600	16469991	974	974	974	974	0
423	20241220	123500	16469991	974	974	974	974	14
424	20241220	123400	16456355	974	974	974	974	0
425	20241220	123300	16456355	974	974	974	974	0
426	20241220	123200	16456355	974	974	974	974	0
427	20241220	123100	16456355	974	974	974	974	201
428	20241220	123000	16260581	974	974	974	974	0
429	20241220	122900	16260581	974	974	974	974	0
430	20241220	122800	16260581	974	973	974	973	48
431	20241220	122700	16213853	973	973	973	973	0
432	20241220	122600	16213853	973	973	973	973	26
433	20241220	122500	16188555	973	973	973	973	7
434	20241220	122400	16181744	973	973	973	973	0
435	20241220	122300	16181744	973	973	973	973	0
436	20241220	122200	16181744	973	973	973	973	26
437	20241220	122100	16156446	973	973	973	973	0
438	20241220	122000	16156446	973	973	973	973	824
439	20241220	121900	15354694	973	973	973	973	0
440	20241220	121800	15354694	973	973	973	973	0
441	20241220	121700	15354694	973	973	973	973	26
442	20241220	121600	15329396	973	973	973	973	0
443	20241220	121500	15329396	973	973	973	973	0
444	20241220	121400	15329396	973	973	973	973	0
445	20241220	121300	15329396	973	973	973	973	0
446	20241220	121200	15329396	973	973	973	973	1000
447	20241220	121100	14356396	973	973	973	973	33
448	20241220	121000	14324287	973	973	973	973	0
449	20241220	120900	14324287	973	973	973	973	0
450	20241220	120800	14324287	973	973	973	973	27
451	20241220	120700	14298016	974	974	974	974	0
452	20241220	120600	14298016	974	974	974	974	0
453	20241220	120500	14298016	974	974	974	974	0
454	20241220	120400	14298016	974	974	974	974	0
455	20241220	120300	14298016	974	974	974	974	0
456	20241220	120200	14298016	974	974	974	974	0
457	20241220	120100	14298016	974	974	974	974	0
458	20241220	120000	14298016	974	974	974	974	0
459	20241220	115900	14298016	974	974	974	974	1
460	20241220	115800	14297042	974	975	975	974	368
461	20241220	115700	13938551	975	976	976	975	510
462	20241220	115600	13440798	976	976	976	976	52
463	20241220	115500	13390046	976	976	976	976	0
464	20241220	115400	13390046	976	976	976	976	0
465	20241220	115300	13390046	976	976	976	976	55
466	20241220	115200	13336366	975	975	975	975	0
467	20241220	115100	13336366	975	975	975	975	0
468	20241220	115000	13336366	975	975	975	975	50
469	20241220	114900	13287616	976	976	976	976	0
470	20241220	114800	13287616	976	976	976	976	0
471	20241220	114700	13287616	976	976	976	976	6
472	20241220	114600	13281760	975	975	975	975	0
473	20241220	114500	13281760	975	975	975	975	0
474	20241220	114400	13281760	975	975	975	975	0
475	20241220	114300	13281760	975	975	975	975	107
476	20241220	114200	13177435	975	976	976	975	900
477	20241220	114100	12299650	977	977	977	977	0
478	20241220	114000	12299650	977	977	977	977	1048
479	20241220	113900	11275754	977	977	977	977	1000
480	20241220	113800	10298754	977	977	977	977	1000
481	20241220	113700	9321754	977	977	977	977	0
482	20241220	113600	9321754	977	977	977	977	26
483	20241220	113500	9296352	978	978	978	978	0
484	20241220	113400	9296352	978	978	978	978	0
485	20241220	113300	9296352	978	978	978	978	0
486	20241220	113200	9296352	978	978	978	978	0
487	20241220	113100	9296352	978	977	978	977	29
488	20241220	113000	9268016	978	979	979	978	16
489	20241220	112900	9252355	979	979	979	979	7
490	20241220	112800	9245502	977	977	977	977	0
491	20241220	112700	9245502	977	977	977	977	0
492	20241220	112600	9245502	977	977	977	977	0
493	20241220	112500	9245502	977	977	977	977	0
494	20241220	112400	9245502	977	977	977	977	0
495	20241220	112300	9245502	977	977	977	977	0
496	20241220	112200	9245502	977	977	977	977	0
497	20241220	112100	9245502	977	977	977	977	0
498	20241220	112000	9245502	977	977	977	977	289
499	20241220	111900	8963149	977	977	977	977	24
500	20241220	111800	8939701	978	978	978	978	0
501	20241220	111700	8939701	978	978	978	978	0
502	20241220	111600	8939701	978	978	978	978	279
503	20241220	111500	8666839	978	979	979	978	1007
504	20241220	111400	7681959	978	980	980	978	2000
505	20241220	111300	5722869	981	981	981	981	0
506	20241220	111200	5722869	981	981	981	981	0
507	20241220	111100	5722869	981	981	981	981	0
508	20241220	111000	5722869	981	981	981	981	0
509	20241220	110900	5722869	981	981	981	981	0
510	20241220	110800	5722869	981	981	981	981	0
511	20241220	110700	5722869	981	981	981	981	0
512	20241220	110600	5722869	981	981	981	981	434
513	20241220	110500	5297115	981	983	983	981	9
514	20241220	110400	5288279	982	982	982	982	450
515	20241220	110300	4846379	982	982	982	982	0
516	20241220	110200	4846379	982	983	983	982	239
517	20241220	110100	4611446	983	983	983	983	11
518	20241220	110000	4600633	984	984	984	984	0
519	20241220	105900	4600633	984	985	985	984	392
520	20241220	105800	4214646	985	986	986	985	478
521	20241220	105700	3743449	987	987	987	987	0
522	20241220	105600	3743449	987	987	987	987	0
523	20241220	105500	3743449	987	987	987	987	0
524	20241220	105400	3743449	987	987	987	987	0
525	20241220	105300	3743449	987	987	987	987	124
526	20241220	105200	3621061	987	987	987	987	100
527	20241220	105100	3522361	987	987	987	987	46
528	20241220	105000	3476959	988	988	988	988	0
529	20241220	104900	3476959	988	988	988	988	0
530	20241220	104800	3476959	988	988	988	988	0
531	20241220	104700	3476959	988	989	989	988	2137
532	20241220	104600	1365526	989	989	989	989	26
533	20241220	104500	1339812	990	990	990	990	0
534	20241220	104400	1339812	990	990	990	990	0
535	20241220	104300	1339812	990	990	990	990	0
536	20241220	104200	1339812	990	990	990	990	0
537	20241220	104100	1339812	990	990	990	990	0
538	20241220	104000	1339812	990	990	990	990	0
539	20241220	103900	1339812	990	990	990	990	82
540	20241220	103800	1258632	990	990	990	990	0
541	20241220	103700	1258632	990	990	990	990	26
542	20241220	103600	1232892	991	991	991	991	0
543	20241220	103500	1232892	991	990	991	990	28
544	20241220	103400	1205170	990	990	990	990	0
545	20241220	103300	1205170	990	990	990	990	7
546	20241220	103200	1198240	991	991	991	991	0
547	20241220	103100	1198240	991	991	991	991	0
548	20241220	103000	1198240	991	991	991	991	0
549	20241220	102900	1198240	991	991	991	991	0
550	20241220	102800	1198240	991	991	991	991	0
551	20241220	102700	1198240	991	991	991	991	0
552	20241220	102600	1198240	991	991	991	991	0
553	20241220	102500	1198240	991	991	991	991	0
554	20241220	102400	1198240	991	991	991	991	26
555	20241220	102300	1172474	990	990	990	990	52
556	20241220	102200	1120994	990	990	990	990	0
557	20241220	102100	1120994	990	990	990	990	0
558	20241220	102000	1120994	990	990	990	990	0
559	20241220	101900	1120994	990	990	990	990	7
560	20241220	101800	1114064	992	992	992	992	0
561	20241220	101700	1114064	992	992	992	992	60
562	20241220	101600	1054544	992	992	992	992	26
563	20241220	101500	1028752	992	992	992	992	0
564	20241220	101400	1028752	992	992	992	992	0
565	20241220	101300	1028752	992	992	992	992	0
566	20241220	101200	1028752	992	992	992	992	137
567	20241220	101100	892848	992	992	992	992	36
568	20241220	101000	857136	992	992	992	992	0
569	20241220	100900	857136	992	992	992	992	0
570	20241220	100800	857136	992	992	992	992	0
571	20241220	100700	857136	992	992	992	992	0
572	20241220	100600	857136	992	992	992	992	0
573	20241220	100500	857136	992	992	992	992	0
574	20241220	100400	857136	992	992	992	992	0
575	20241220	100300	857136	992	992	992	992	67
576	20241220	100200	790672	991	991	991	991	0
577	20241220	100100	790672	991	991	991	991	0
578	20241220	100000	790672	991	991	991	991	503
579	20241220	095900	292199	991	991	991	991	5
580	20241220	095800	287244	990	990	990	990	0
581	20241220	095700	287244	990	990	990	990	0
582	20241220	095600	287244	990	990	990	990	0
583	20241220	095500	287244	990	990	990	990	0
584	20241220	095400	287244	990	990	990	990	0
585	20241220	095300	287244	990	990	990	990	0
586	20241220	095200	287244	990	990	990	990	0
587	20241220	095100	287244	990	990	990	990	26
588	20241220	095000	261504	990	990	990	990	0
589	20241220	094900	261504	990	990	990	990	0
590	20241220	094800	261504	990	990	990	990	0
591	20241220	094700	261504	990	990	990	990	26
592	20241220	094600	235764	991	991	991	991	0
593	20241220	094500	235764	991	991	991	991	0
594	20241220	094400	235764	991	991	991	991	0
595	20241220	094300	235764	991	991	991	991	12
596	20241220	094200	223872	992	992	992	992	0
597	20241220	094100	223872	992	992	992	992	0
598	20241220	094000	223872	992	992	992	992	0
599	20241220	093900	223872	992	992	992	992	0
600	20241220	093800	223872	992	992	992	992	0
601	20241220	093700	223872	992	992	992	992	0
602	20241220	093600	223872	992	992	992	992	0
603	20241220	093500	223872	992	992	992	992	0
604	20241220	093400	223872	992	992	992	992	0
605	20241220	093300	223872	992	992	992	992	0
606	20241220	093200	223872	992	992	992	992	0
607	20241220	093100	223872	992	992	992	992	0
608	20241220	093000	223872	992	992	992	992	1
609	20241220	092900	222880	995	995	995	995	0
610	20241220	092800	222880	995	995	995	995	0
611	20241220	092700	222880	995	995	995	995	0
612	20241220	092600	222880	995	995	995	995	0
613	20241220	092500	222880	995	995	995	995	0
614	20241220	092400	222880	995	995	995	995	0
615	20241220	092300	222880	995	995	995	995	0
616	20241220	092200	222880	995	995	995	995	0
617	20241220	092100	222880	995	995	995	995	0
618	20241220	092000	222880	995	995	995	995	0
619	20241220	091900	222880	995	995	995	995	0
620	20241220	091800	222880	995	995	995	995	0
621	20241220	091700	222880	995	995	995	995	0
622	20241220	091600	222880	995	995	995	995	0
623	20241220	091500	222880	995	995	995	995	0
624	20241220	091400	222880	995	995	995	995	0
625	20241220	091300	222880	995	995	995	995	0
626	20241220	091200	222880	995	995	995	995	0
627	20241220	091100	222880	995	995	995	995	0
628	20241220	091000	222880	995	995	995	995	0
629	20241220	090900	222880	995	995	995	995	0
630	20241220	090800	222880	995	995	995	995	0
631	20241220	090700	222880	995	995	995	995	0
632	20241220	090600	222880	995	995	995	995	0
633	20241220	090500	222880	995	995	995	995	0
634	20241220	090400	222880	995	995	995	995	0
635	20241220	090300	222880	995	995	995	995	0
636	20241220	090200	222880	995	995	995	995	0
637	20241220	090100	222880	995	995	995	995	0
638	20241220	090000	222880	995	995	995	995	224