KissMeData/076610/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195300	29409284	921	921	921	921	321
3	20241216	195200	29409284	921	921	921	921	0
4	20241216	195100	29409284	921	921	921	921	0
5	20241216	195000	29409284	921	921	921	921	0
6	20241216	194900	29409284	921	921	921	921	0
7	20241216	194800	29409284	921	921	921	921	0
8	20241216	194700	29409284	921	921	921	921	0
9	20241216	194600	29409284	921	921	921	921	0
10	20241216	194500	29409284	921	921	921	921	0
11	20241216	194400	29409284	921	921	921	921	0
12	20241216	194300	29409284	921	921	921	921	0
13	20241216	194200	29409284	921	921	921	921	0
14	20241216	194100	29409284	921	921	921	921	0
15	20241216	194000	29409284	921	921	921	921	0
16	20241216	193900	29409284	921	921	921	921	0
17	20241216	193800	29409284	921	921	921	921	0
18	20241216	193700	29409284	921	921	921	921	0
19	20241216	193600	29409284	921	921	921	921	0
20	20241216	193500	29409284	921	921	921	921	0
21	20241216	193400	29409284	921	921	921	921	0
22	20241216	193300	29409284	921	921	921	921	0
23	20241216	193200	29409284	921	921	921	921	0
24	20241216	193100	29409284	921	921	921	921	0
25	20241216	193000	29409284	921	921	921	921	0
26	20241216	192900	29409284	921	921	921	921	0
27	20241216	192800	29409284	921	921	921	921	0
28	20241216	192700	29409284	921	921	921	921	0
29	20241216	192600	29409284	921	921	921	921	0
30	20241216	192500	29409284	921	921	921	921	0
31	20241216	192400	29409284	921	921	921	921	0
32	20241216	192300	29409284	921	921	921	921	321
33	20241216	192200	29409284	921	921	921	921	0
34	20241216	192100	29409284	921	921	921	921	0
35	20241216	192000	29409284	921	921	921	921	0
36	20241216	191900	29409284	921	921	921	921	0
37	20241216	191800	29409284	921	921	921	921	0
38	20241216	191700	29409284	921	921	921	921	0
39	20241216	191600	29409284	921	921	921	921	0
40	20241216	191500	29409284	921	921	921	921	0
41	20241216	191400	29409284	921	921	921	921	0
42	20241216	191300	29409284	921	921	921	921	0
43	20241216	191200	29409284	921	921	921	921	0
44	20241216	191100	29409284	921	921	921	921	0
45	20241216	191000	29409284	921	921	921	921	0
46	20241216	190900	29409284	921	921	921	921	0
47	20241216	190800	29409284	921	921	921	921	0
48	20241216	190700	29409284	921	921	921	921	0
49	20241216	190600	29409284	921	921	921	921	0
50	20241216	190500	29409284	921	921	921	921	0
51	20241216	190400	29409284	921	921	921	921	0
52	20241216	190300	29409284	921	921	921	921	0
53	20241216	190200	29409284	921	921	921	921	0
54	20241216	190100	29409284	921	921	921	921	0
55	20241216	190000	29409284	921	921	921	921	0
56	20241216	185900	29409284	921	921	921	921	0
57	20241216	185800	29409284	921	921	921	921	0
58	20241216	185700	29409284	921	921	921	921	0
59	20241216	185600	29409284	921	921	921	921	0
60	20241216	185500	29409284	921	921	921	921	0
61	20241216	185400	29409284	921	921	921	921	0
62	20241216	185300	29409284	921	921	921	921	321
63	20241216	185200	29409284	921	921	921	921	0
64	20241216	185100	29409284	921	921	921	921	0
65	20241216	185000	29409284	921	921	921	921	0
66	20241216	184900	29409284	921	921	921	921	0
67	20241216	184800	29409284	921	921	921	921	0
68	20241216	184700	29409284	921	921	921	921	0
69	20241216	184600	29409284	921	921	921	921	0
70	20241216	184500	29409284	921	921	921	921	0
71	20241216	184400	29409284	921	921	921	921	0
72	20241216	184300	29409284	921	921	921	921	0
73	20241216	184200	29409284	921	921	921	921	0
74	20241216	184100	29409284	921	921	921	921	0
75	20241216	184000	29409284	921	921	921	921	0
76	20241216	183900	29409284	921	921	921	921	0
77	20241216	183800	29409284	921	921	921	921	0
78	20241216	183700	29409284	921	921	921	921	0
79	20241216	183600	29409284	921	921	921	921	0
80	20241216	183500	29409284	921	921	921	921	0
81	20241216	183400	29409284	921	921	921	921	0
82	20241216	183300	29409284	921	921	921	921	0
83	20241216	183200	29409284	921	921	921	921	0
84	20241216	183100	29409284	921	921	921	921	0
85	20241216	183000	29409284	921	921	921	921	0
86	20241216	182900	29409284	921	921	921	921	0
87	20241216	182800	29409284	921	921	921	921	0
88	20241216	182700	29409284	921	921	921	921	0
89	20241216	182600	29409284	921	921	921	921	0
90	20241216	182500	29409284	921	921	921	921	0
91	20241216	182400	29409284	921	921	921	921	0
92	20241216	182300	29409284	921	921	921	921	321
93	20241216	182200	29409284	921	921	921	921	0
94	20241216	182100	29409284	921	921	921	921	0
95	20241216	182000	29409284	921	921	921	921	0
96	20241216	181900	29409284	921	921	921	921	0
97	20241216	181800	29409284	921	921	921	921	0
98	20241216	181700	29409284	921	921	921	921	0
99	20241216	181600	29409284	921	921	921	921	0
100	20241216	181500	29409284	921	921	921	921	0
101	20241216	181400	29409284	921	921	921	921	0
102	20241216	181300	29409284	921	921	921	921	0
103	20241216	181200	29409284	921	921	921	921	0
104	20241216	181100	29409284	921	921	921	921	0
105	20241216	181000	29409284	921	921	921	921	0
106	20241216	180900	29409284	921	921	921	921	0
107	20241216	180800	29409284	921	921	921	921	0
108	20241216	180700	29409284	921	921	921	921	0
109	20241216	180600	29409284	921	921	921	921	0
110	20241216	180500	29409284	921	921	921	921	0
111	20241216	180400	29409284	921	921	921	921	0
112	20241216	180300	29409284	921	921	921	921	0
113	20241216	180200	29409284	921	921	921	921	0
114	20241216	180100	29409284	921	921	921	921	0
115	20241216	180000	29409284	921	921	921	921	0
116	20241216	175900	29409284	921	921	921	921	0
117	20241216	175800	29409284	921	921	921	921	0
118	20241216	175700	29409284	921	921	921	921	0
119	20241216	175600	29409284	921	921	921	921	0
120	20241216	175500	29409284	921	921	921	921	0
121	20241216	175400	29409284	921	921	921	921	0
122	20241216	175300	29409284	921	921	921	921	321
123	20241216	175200	29409284	921	921	921	921	0
124	20241216	175100	29409284	921	921	921	921	0
125	20241216	175000	29409284	921	921	921	921	0
126	20241216	174900	29409284	921	921	921	921	0
127	20241216	174800	29409284	921	921	921	921	0
128	20241216	174700	29409284	921	921	921	921	0
129	20241216	174600	29409284	921	921	921	921	0
130	20241216	174500	29409284	921	921	921	921	0
131	20241216	174400	29409284	921	921	921	921	0
132	20241216	174300	29409284	921	921	921	921	0
133	20241216	174200	29409284	921	921	921	921	0
134	20241216	174100	29409284	921	921	921	921	0
135	20241216	174000	29409284	921	921	921	921	0
136	20241216	173900	29409284	921	921	921	921	0
137	20241216	173800	29409284	921	921	921	921	0
138	20241216	173700	29409284	921	921	921	921	0
139	20241216	173600	29409284	921	921	921	921	0
140	20241216	173500	29409284	921	921	921	921	0
141	20241216	173400	29409284	921	921	921	921	0
142	20241216	173300	29409284	921	921	921	921	0
143	20241216	173200	29409284	921	921	921	921	0
144	20241216	173100	29409284	921	921	921	921	0
145	20241216	173000	29409284	921	921	921	921	0
146	20241216	172900	29409284	921	921	921	921	0
147	20241216	172800	29409284	921	921	921	921	0
148	20241216	172700	29409284	921	921	921	921	0
149	20241216	172600	29409284	921	921	921	921	0
150	20241216	172500	29409284	921	921	921	921	0
151	20241216	172400	29409284	921	921	921	921	0
152	20241216	172300	29409284	921	921	921	921	321
153	20241216	172200	29409284	921	921	921	921	0
154	20241216	172100	29409284	921	921	921	921	0
155	20241216	172000	29409284	921	921	921	921	0
156	20241216	171900	29409284	921	921	921	921	0
157	20241216	171800	29409284	921	921	921	921	0
158	20241216	171700	29409284	921	921	921	921	0
159	20241216	171600	29409284	921	921	921	921	0
160	20241216	171500	29409284	921	921	921	921	0
161	20241216	171400	29409284	921	921	921	921	0
162	20241216	171300	29409284	921	921	921	921	0
163	20241216	171200	29409284	921	921	921	921	0
164	20241216	171100	29409284	921	921	921	921	0
165	20241216	171000	29409284	921	921	921	921	0
166	20241216	170900	29409284	921	921	921	921	0
167	20241216	170800	29409284	921	921	921	921	0
168	20241216	170700	29409284	921	921	921	921	0
169	20241216	170600	29409284	921	921	921	921	0
170	20241216	170500	29409284	921	921	921	921	0
171	20241216	170400	29409284	921	921	921	921	0
172	20241216	170300	29409284	921	921	921	921	0
173	20241216	170200	29409284	921	921	921	921	0
174	20241216	170100	29409284	921	921	921	921	0
175	20241216	170000	29409284	921	921	921	921	0
176	20241216	165900	29409284	921	921	921	921	0
177	20241216	165800	29409284	921	921	921	921	0
178	20241216	165700	29409284	921	921	921	921	0
179	20241216	165600	29409284	921	921	921	921	0
180	20241216	165500	29409284	921	921	921	921	0
181	20241216	165400	29409284	921	921	921	921	0
182	20241216	165300	29409284	921	921	921	921	321
183	20241216	165200	29409284	921	921	921	921	0
184	20241216	165100	29409284	921	921	921	921	0
185	20241216	165000	29409284	921	921	921	921	0
186	20241216	164900	29409284	921	921	921	921	0
187	20241216	164800	29409284	921	921	921	921	0
188	20241216	164700	29409284	921	921	921	921	0
189	20241216	164600	29409284	921	921	921	921	0
190	20241216	164500	29409284	921	921	921	921	0
191	20241216	164400	29409284	921	921	921	921	0
192	20241216	164300	29409284	921	921	921	921	0
193	20241216	164200	29409284	921	921	921	921	0
194	20241216	164100	29409284	921	921	921	921	0
195	20241216	164000	29409284	921	921	921	921	0
196	20241216	163900	29409284	921	921	921	921	0
197	20241216	163800	29409284	921	921	921	921	0
198	20241216	163700	29409284	921	921	921	921	0
199	20241216	163600	29409284	921	921	921	921	0
200	20241216	163500	29409284	921	921	921	921	0
201	20241216	163400	29409284	921	921	921	921	0
202	20241216	163300	29409284	921	921	921	921	0
203	20241216	163200	29409284	921	921	921	921	0
204	20241216	163100	29409284	921	921	921	921	0
205	20241216	163000	29409284	921	921	921	921	0
206	20241216	162900	29409284	921	921	921	921	0
207	20241216	162800	29409284	921	921	921	921	0
208	20241216	162700	29409284	921	921	921	921	0
209	20241216	162600	29409284	921	921	921	921	0
210	20241216	162500	29409284	921	921	921	921	0
211	20241216	162400	29409284	921	921	921	921	0
212	20241216	162300	29409284	921	921	921	921	321
213	20241216	162200	29409284	921	921	921	921	0
214	20241216	162100	29409284	921	921	921	921	0
215	20241216	162000	29409284	921	921	921	921	0
216	20241216	161900	29409284	921	921	921	921	0
217	20241216	161800	29409284	921	921	921	921	0
218	20241216	161700	29409284	921	921	921	921	0
219	20241216	161600	29409284	921	921	921	921	0
220	20241216	161500	29409284	921	921	921	921	0
221	20241216	161400	29409284	921	921	921	921	0
222	20241216	161300	29409284	921	921	921	921	0
223	20241216	161200	29409284	921	921	921	921	0
224	20241216	161100	29409284	921	921	921	921	0
225	20241216	161000	29409284	921	921	921	921	0
226	20241216	160900	29409284	921	921	921	921	0
227	20241216	160800	29409284	921	921	921	921	0
228	20241216	160700	29409284	921	921	921	921	0
229	20241216	160600	29409284	921	921	921	921	0
230	20241216	160500	29409284	921	921	921	921	0
231	20241216	160400	29409284	921	921	921	921	0
232	20241216	160300	29409284	921	921	921	921	0
233	20241216	160200	29409284	921	921	921	921	0
234	20241216	160100	29409284	921	921	921	921	0
235	20241216	160000	29409284	921	921	921	921	0
236	20241216	155900	29409284	921	921	921	921	0
237	20241216	155800	29409284	921	921	921	921	0
238	20241216	155700	29409284	921	921	921	921	0
239	20241216	155600	29409284	921	921	921	921	0
240	20241216	155500	29409284	921	921	921	921	0
241	20241216	155400	29409284	921	921	921	921	0
242	20241216	155300	29409284	921	921	921	921	321
243	20241216	155200	29409284	921	921	921	921	0
244	20241216	155100	29409284	921	921	921	921	0
245	20241216	155000	29409284	921	921	921	921	0
246	20241216	154900	29409284	921	921	921	921	0
247	20241216	154800	29409284	921	921	921	921	0
248	20241216	154700	29409284	921	921	921	921	0
249	20241216	154600	29409284	921	921	921	921	0
250	20241216	154500	29409284	921	921	921	921	0
251	20241216	154400	29409284	921	921	921	921	0
252	20241216	154300	29409284	921	921	921	921	0
253	20241216	154200	29409284	921	921	921	921	0
254	20241216	154100	29409284	921	921	921	921	0
255	20241216	154000	29409284	921	921	921	921	0
256	20241216	153900	29409284	921	921	921	921	0
257	20241216	153800	29409284	921	921	921	921	0
258	20241216	153700	29409284	921	921	921	921	0
259	20241216	153600	29409284	921	921	921	921	0
260	20241216	153500	29409284	921	921	921	921	0
261	20241216	153400	29409284	921	921	921	921	0
262	20241216	153300	29409284	921	921	921	921	0
263	20241216	153200	29409284	921	921	921	921	0
264	20241216	153100	29409284	921	921	921	921	0
265	20241216	153000	29409284	921	921	921	921	321
266	20241216	152900	29113643	921	921	921	921	0
267	20241216	152800	29113643	921	921	921	921	0
268	20241216	152700	29113643	921	921	921	921	0
269	20241216	152600	29113643	921	921	921	921	0
270	20241216	152500	29113643	921	921	921	921	0
271	20241216	152400	29113643	921	921	921	921	0
272	20241216	152300	29113643	921	921	921	921	0
273	20241216	152200	29113643	921	921	921	921	0
274	20241216	152100	29113643	921	921	921	921	0
275	20241216	152000	29113643	921	921	921	921	0
276	20241216	151900	29113643	921	921	921	921	0
277	20241216	151800	29113643	921	921	921	921	0
278	20241216	151700	29113643	921	921	921	921	0
279	20241216	151600	29113643	921	921	921	921	0
280	20241216	151500	29113643	921	921	921	921	0
281	20241216	151400	29113643	921	921	921	921	0
282	20241216	151300	29113643	921	921	921	921	52
283	20241216	151200	29065751	922	922	922	922	0
284	20241216	151100	29065751	922	922	922	922	0
285	20241216	151000	29065751	922	922	922	922	0
286	20241216	150900	29065751	922	922	922	922	0
287	20241216	150800	29065751	922	922	922	922	0
288	20241216	150700	29065751	922	922	922	922	0
289	20241216	150600	29065751	922	922	922	922	0
290	20241216	150500	29065751	922	922	922	922	0
291	20241216	150400	29065751	922	922	922	922	0
292	20241216	150300	29065751	922	922	922	922	0
293	20241216	150200	29065751	922	922	922	922	0
294	20241216	150100	29065751	922	922	922	922	0
295	20241216	150000	29065751	922	922	922	922	0
296	20241216	145900	29065751	922	922	922	922	0
297	20241216	145800	29065751	922	922	922	922	0
298	20241216	145700	29065751	922	922	922	922	0
299	20241216	145600	29065751	922	922	922	922	0
300	20241216	145500	29065751	922	922	922	922	0
301	20241216	145400	29065751	922	922	922	922	0
302	20241216	145300	29065751	922	922	922	922	5
303	20241216	145200	29061141	923	923	923	923	0
304	20241216	145100	29061141	923	923	923	923	54
305	20241216	145000	29011299	923	923	923	923	0
306	20241216	144900	29011299	923	923	923	923	0
307	20241216	144800	29011299	923	923	923	923	0
308	20241216	144700	29011299	923	923	923	923	0
309	20241216	144600	29011299	923	923	923	923	0
310	20241216	144500	29011299	923	923	923	923	0
311	20241216	144400	29011299	923	923	923	923	0
312	20241216	144300	29011299	923	923	923	923	0
313	20241216	144200	29011299	923	923	923	923	0
314	20241216	144100	29011299	923	923	923	923	0
315	20241216	144000	29011299	923	923	923	923	0
316	20241216	143900	29011299	923	923	923	923	0
317	20241216	143800	29011299	923	923	923	923	1
318	20241216	143700	29010376	920	921	921	920	777
319	20241216	143600	28295534	924	924	924	924	0
320	20241216	143500	28295534	924	924	924	924	0
321	20241216	143400	28295534	924	924	924	924	0
322	20241216	143300	28295534	924	924	924	924	0
323	20241216	143200	28295534	924	924	924	924	0
324	20241216	143100	28295534	924	924	924	924	0
325	20241216	143000	28295534	924	924	924	924	0
326	20241216	142900	28295534	924	924	924	924	0
327	20241216	142800	28295534	924	924	924	924	0
328	20241216	142700	28295534	924	924	924	924	0
329	20241216	142600	28295534	924	924	924	924	0
330	20241216	142500	28295534	924	924	924	924	1
331	20241216	142400	28294610	920	923	923	920	782
332	20241216	142300	27575049	924	924	924	924	0
333	20241216	142200	27575049	924	924	924	924	0
334	20241216	142100	27575049	924	924	924	924	0
335	20241216	142000	27575049	924	924	924	924	0
336	20241216	141900	27575049	924	924	924	924	0
337	20241216	141800	27575049	924	924	924	924	0
338	20241216	141700	27575049	924	924	924	924	0
339	20241216	141600	27575049	924	923	924	923	12
340	20241216	141500	27563972	924	924	924	924	0
341	20241216	141400	27563972	924	924	924	924	0
342	20241216	141300	27563972	924	924	924	924	0
343	20241216	141200	27563972	924	924	924	924	0
344	20241216	141100	27563972	924	924	924	924	0
345	20241216	141000	27563972	924	924	924	924	0
346	20241216	140900	27563972	924	924	924	924	0
347	20241216	140800	27563972	924	924	924	924	0
348	20241216	140700	27563972	924	924	924	924	0
349	20241216	140600	27563972	924	924	924	924	1
350	20241216	140500	27563048	923	923	923	923	0
351	20241216	140400	27563048	923	923	923	923	0
352	20241216	140300	27563048	923	923	923	923	0
353	20241216	140200	27563048	923	923	923	923	0
354	20241216	140100	27563048	923	920	923	920	2500
355	20241216	140000	25257819	920	920	920	920	0
356	20241216	135900	25257819	920	920	920	920	0
357	20241216	135800	25257819	920	920	920	920	0
358	20241216	135700	25257819	920	920	920	920	0
359	20241216	135600	25257819	920	920	920	920	0
360	20241216	135500	25257819	920	920	920	920	0
361	20241216	135400	25257819	920	920	920	920	0
362	20241216	135300	25257819	920	920	920	920	0
363	20241216	135200	25257819	920	920	920	920	0
364	20241216	135100	25257819	920	920	920	920	0
365	20241216	135000	25257819	920	920	920	920	0
366	20241216	134900	25257819	920	920	920	920	0
367	20241216	134800	25257819	920	920	920	920	0
368	20241216	134700	25257819	920	920	920	920	0
369	20241216	134600	25257819	920	920	920	920	4
370	20241216	134500	25254139	920	920	920	920	0
371	20241216	134400	25254139	920	920	920	920	0
372	20241216	134300	25254139	920	920	920	920	0
373	20241216	134200	25254139	920	920	920	920	0
374	20241216	134100	25254139	920	920	920	920	0
375	20241216	134000	25254139	920	920	920	920	0
376	20241216	133900	25254139	920	920	920	920	0
377	20241216	133800	25254139	920	920	920	920	0
378	20241216	133700	25254139	920	920	920	920	0
379	20241216	133600	25254139	920	920	920	920	0
380	20241216	133500	25254139	920	920	920	920	1500
381	20241216	133400	23874139	920	920	920	920	0
382	20241216	133300	23874139	920	920	920	920	0
383	20241216	133200	23874139	920	920	920	920	0
384	20241216	133100	23874139	920	920	920	920	0
385	20241216	133000	23874139	920	920	920	920	0
386	20241216	132900	23874139	920	920	920	920	0
387	20241216	132800	23874139	920	920	920	920	1
388	20241216	132700	23873219	920	920	920	920	0
389	20241216	132600	23873219	920	920	920	920	1
390	20241216	132500	23872299	919	919	919	919	0
391	20241216	132400	23872299	919	919	919	919	1
392	20241216	132300	23871380	918	918	918	918	0
393	20241216	132200	23871380	918	918	918	918	1
394	20241216	132100	23870462	919	919	919	919	0
395	20241216	132000	23870462	919	919	919	919	0
396	20241216	131900	23870462	919	919	919	919	0
397	20241216	131800	23870462	919	919	919	919	0
398	20241216	131700	23870462	919	919	919	919	0
399	20241216	131600	23870462	919	919	919	919	0
400	20241216	131500	23870462	919	919	919	919	0
401	20241216	131400	23870462	919	919	919	919	0
402	20241216	131300	23870462	919	919	919	919	0
403	20241216	131200	23870462	919	919	919	919	0
404	20241216	131100	23870462	919	919	919	919	0
405	20241216	131000	23870462	919	919	919	919	0
406	20241216	130900	23870462	919	919	919	919	0
407	20241216	130800	23870462	919	919	919	919	0
408	20241216	130700	23870462	919	919	919	919	0
409	20241216	130600	23870462	919	919	919	919	0
410	20241216	130500	23870462	919	919	919	919	0
411	20241216	130400	23870462	919	919	919	919	0
412	20241216	130300	23870462	919	919	919	919	0
413	20241216	130200	23870462	919	919	919	919	0
414	20241216	130100	23870462	919	919	919	919	0
415	20241216	130000	23870462	919	919	919	919	0
416	20241216	125900	23870462	919	919	919	919	1
417	20241216	125800	23869543	920	920	920	920	0
418	20241216	125700	23869543	920	920	920	920	0
419	20241216	125600	23869543	920	920	920	920	0
420	20241216	125500	23869543	920	920	920	920	0
421	20241216	125400	23869543	920	920	920	920	18
422	20241216	125300	23852983	920	920	920	920	0
423	20241216	125200	23852983	920	920	920	920	0
424	20241216	125100	23852983	920	920	920	920	0
425	20241216	125000	23852983	920	920	920	920	0
426	20241216	124900	23852983	920	920	920	920	0
427	20241216	124800	23852983	920	920	920	920	0
428	20241216	124700	23852983	920	920	920	920	121
429	20241216	124600	23741663	918	918	918	918	0
430	20241216	124500	23741663	918	918	918	918	0
431	20241216	124400	23741663	918	918	918	918	1000
432	20241216	124300	22823663	920	920	920	920	0
433	20241216	124200	22823663	920	920	920	920	0
434	20241216	124100	22823663	920	920	920	920	0
435	20241216	124000	22823663	920	920	920	920	0
436	20241216	123900	22823663	920	920	920	920	1
437	20241216	123800	22822743	918	918	918	918	0
438	20241216	123700	22822743	918	918	918	918	0
439	20241216	123600	22822743	918	918	918	918	392
440	20241216	123500	22462887	919	919	919	919	0
441	20241216	123400	22462887	919	919	919	919	102
442	20241216	123300	22369149	920	920	920	920	0
443	20241216	123200	22369149	920	920	920	920	0
444	20241216	123100	22369149	920	920	920	920	0
445	20241216	123000	22369149	920	920	920	920	1
446	20241216	122900	22368229	920	920	920	920	1
447	20241216	122800	22367309	920	920	920	920	5
448	20241216	122700	22362709	920	920	920	920	1
449	20241216	122600	22361789	920	920	920	920	1
450	20241216	122500	22360869	918	918	918	918	39
451	20241216	122400	22325067	921	921	921	921	0
452	20241216	122300	22325067	921	921	921	921	0
453	20241216	122200	22325067	921	921	921	921	5
454	20241216	122100	22320462	921	921	921	921	0
455	20241216	122000	22320462	921	921	921	921	0
456	20241216	121900	22320462	921	921	921	921	0
457	20241216	121800	22320462	921	921	921	921	0
458	20241216	121700	22320462	921	921	921	921	0
459	20241216	121600	22320462	921	921	921	921	64
460	20241216	121500	22261518	921	921	921	921	0
461	20241216	121400	22261518	921	921	921	921	0
462	20241216	121300	22261518	921	921	921	921	0
463	20241216	121200	22261518	921	921	921	921	10
464	20241216	121100	22252308	922	922	922	922	200
465	20241216	121000	22067908	922	922	922	922	0
466	20241216	120900	22067908	922	922	922	922	0
467	20241216	120800	22067908	922	922	922	922	0
468	20241216	120700	22067908	922	922	922	922	1
469	20241216	120600	22066986	922	922	922	922	0
470	20241216	120500	22066986	922	922	922	922	0
471	20241216	120400	22066986	922	921	922	921	22
472	20241216	120300	22046723	921	921	921	921	0
473	20241216	120200	22046723	921	921	921	921	200
474	20241216	120100	21862523	921	921	921	921	300
475	20241216	120000	21586223	921	921	921	921	0
476	20241216	115900	21586223	921	921	921	921	0
477	20241216	115800	21586223	921	921	921	921	10
478	20241216	115700	21577013	921	921	921	921	0
479	20241216	115600	21577013	921	921	921	921	0
480	20241216	115500	21577013	921	921	921	921	7
481	20241216	115400	21570566	921	921	921	921	0
482	20241216	115300	21570566	921	921	921	921	0
483	20241216	115200	21570566	921	921	921	921	0
484	20241216	115100	21570566	921	921	921	921	0
485	20241216	115000	21570566	921	921	921	921	0
486	20241216	114900	21570566	921	921	921	921	0
487	20241216	114800	21570566	921	921	921	921	5
488	20241216	114700	21565961	922	922	922	922	0
489	20241216	114600	21565961	922	922	922	922	0
490	20241216	114500	21565961	922	922	922	922	0
491	20241216	114400	21565961	922	922	922	922	0
492	20241216	114300	21565961	922	922	922	922	0
493	20241216	114200	21565961	922	922	922	922	0
494	20241216	114100	21565961	922	922	922	922	0
495	20241216	114000	21565961	922	922	922	922	0
496	20241216	113900	21565961	922	922	922	922	0
497	20241216	113800	21565961	922	922	922	922	0
498	20241216	113700	21565961	922	922	922	922	0
499	20241216	113600	21565961	922	922	922	922	0
500	20241216	113500	21565961	922	922	922	922	0
501	20241216	113400	21565961	922	922	922	922	1
502	20241216	113300	21565039	918	918	918	918	1
503	20241216	113200	21564121	922	922	922	922	2143
504	20241216	113100	19588275	922	922	922	922	0
505	20241216	113000	19588275	922	922	922	922	1000
506	20241216	112900	18666275	922	922	922	922	0
507	20241216	112800	18666275	922	918	922	918	6
508	20241216	112700	18660763	922	922	922	922	0
509	20241216	112600	18660763	922	922	922	922	0
510	20241216	112500	18660763	922	922	922	922	1
511	20241216	112400	18659841	918	919	919	918	3000
512	20241216	112300	15905269	922	922	922	922	0
513	20241216	112200	15905269	922	922	922	922	0
514	20241216	112100	15905269	922	922	922	922	0
515	20241216	112000	15905269	922	922	922	922	1
516	20241216	111900	15904347	920	920	920	920	2950
517	20241216	111800	13190347	923	923	923	923	0
518	20241216	111700	13190347	923	923	923	923	0
519	20241216	111600	13190347	923	923	923	923	0
520	20241216	111500	13190347	923	923	923	923	0
521	20241216	111400	13190347	923	923	923	923	0
522	20241216	111300	13190347	923	923	923	923	0
523	20241216	111200	13190347	923	923	923	923	1
524	20241216	111100	13189424	922	921	922	921	1419
525	20241216	111000	11881126	922	922	922	922	0
526	20241216	110900	11881126	922	922	922	922	0
527	20241216	110800	11881126	922	922	922	922	0
528	20241216	110700	11881126	922	922	922	922	0
529	20241216	110600	11881126	922	922	922	922	0
530	20241216	110500	11881126	922	922	922	922	0
531	20241216	110400	11881126	922	920	922	920	4
532	20241216	110300	11877444	920	920	920	920	2
533	20241216	110200	11875604	920	920	920	920	0
534	20241216	110100	11875604	920	920	920	920	0
535	20241216	110000	11875604	920	920	920	920	49
536	20241216	105900	11830524	920	920	920	920	0
537	20241216	105800	11830524	920	920	920	920	0
538	20241216	105700	11830524	920	920	920	920	0
539	20241216	105600	11830524	920	920	920	920	0
540	20241216	105500	11830524	920	920	920	920	0
541	20241216	105400	11830524	920	920	920	920	1
542	20241216	105300	11829604	919	919	919	919	2
543	20241216	105200	11827766	920	920	920	920	0
544	20241216	105100	11827766	920	920	920	920	0
545	20241216	105000	11827766	920	920	920	920	0
546	20241216	104900	11827766	920	920	920	920	0
547	20241216	104800	11827766	920	920	920	920	0
548	20241216	104700	11827766	920	920	920	920	0
549	20241216	104600	11827766	920	920	920	920	0
550	20241216	104500	11827766	920	920	920	920	0
551	20241216	104400	11827766	920	920	920	920	0
552	20241216	104300	11827766	920	920	920	920	0
553	20241216	104200	11827766	920	920	920	920	0
554	20241216	104100	11827766	920	920	920	920	0
555	20241216	104000	11827766	920	920	920	920	0
556	20241216	103900	11827766	920	920	920	920	0
557	20241216	103800	11827766	920	920	920	920	0
558	20241216	103700	11827766	920	920	920	920	0
559	20241216	103600	11827766	920	920	920	920	0
560	20241216	103500	11827766	920	920	920	920	0
561	20241216	103400	11827766	920	920	920	920	0
562	20241216	103300	11827766	920	920	920	920	0
563	20241216	103200	11827766	920	920	920	920	0
564	20241216	103100	11827766	920	920	920	920	1
565	20241216	103000	11826846	918	918	918	918	0
566	20241216	102900	11826846	918	918	918	918	0
567	20241216	102800	11826846	918	918	918	918	0
568	20241216	102700	11826846	918	918	918	918	10
569	20241216	102600	11817666	918	918	918	918	0
570	20241216	102500	11817666	918	918	918	918	0
571	20241216	102400	11817666	918	918	918	918	200
572	20241216	102300	11634066	918	918	918	918	0
573	20241216	102200	11634066	918	918	918	918	0
574	20241216	102100	11634066	918	918	918	918	0
575	20241216	102000	11634066	918	918	918	918	0
576	20241216	101900	11634066	918	918	918	918	115
577	20241216	101800	11528496	918	918	918	918	50
578	20241216	101700	11482596	918	918	918	918	0
579	20241216	101600	11482596	918	918	918	918	0
580	20241216	101500	11482596	918	918	918	918	0
581	20241216	101400	11482596	918	918	918	918	2
582	20241216	101300	11480760	918	920	920	918	205
583	20241216	101200	11292348	920	920	920	920	0
584	20241216	101100	11292348	920	920	920	920	1
585	20241216	101000	11291428	918	918	918	918	0
586	20241216	100900	11291428	918	918	918	918	0
587	20241216	100800	11291428	918	919	919	918	1115
588	20241216	100700	10266855	920	920	920	920	0
589	20241216	100600	10266855	920	920	920	920	0
590	20241216	100500	10266855	920	920	920	920	1
591	20241216	100400	10265935	920	920	920	920	0
592	20241216	100300	10265935	920	920	920	920	0
593	20241216	100200	10265935	920	920	920	920	0
594	20241216	100100	10265935	920	919	920	919	2
595	20241216	100000	10264096	920	920	920	920	23
596	20241216	095900	10242936	920	920	920	920	0
597	20241216	095800	10242936	920	920	920	920	0
598	20241216	095700	10242936	920	920	920	920	0
599	20241216	095600	10242936	920	920	920	920	0
600	20241216	095500	10242936	920	920	920	920	1
601	20241216	095400	10242016	919	919	919	919	238
602	20241216	095300	10023294	920	920	920	920	0
603	20241216	095200	10023294	920	920	920	920	1
604	20241216	095100	10022374	918	918	918	918	0
605	20241216	095000	10022374	918	918	918	918	0
606	20241216	094900	10022374	918	921	921	918	2102
607	20241216	094800	8086738	921	921	921	921	3
608	20241216	094700	8083975	921	921	921	921	1
609	20241216	094600	8083054	921	921	921	921	0
610	20241216	094500	8083054	921	921	921	921	40
611	20241216	094400	8046214	921	921	921	921	0
612	20241216	094300	8046214	921	921	921	921	0
613	20241216	094200	8046214	921	921	921	921	10
614	20241216	094100	8037004	921	920	921	920	2000
615	20241216	094000	6195117	921	921	921	921	0
616	20241216	093900	6195117	921	921	921	921	0
617	20241216	093800	6195117	921	911	921	911	621
618	20241216	093700	5627976	911	911	911	911	0
619	20241216	093600	5627976	911	911	911	911	0
620	20241216	093500	5627976	911	911	911	911	0
621	20241216	093400	5627976	911	911	911	911	0
622	20241216	093300	5627976	911	911	911	911	0
623	20241216	093200	5627976	911	911	911	911	20
624	20241216	093100	5609756	912	912	912	912	0
625	20241216	093000	5609756	912	912	912	912	0
626	20241216	092900	5609756	912	912	912	912	0
627	20241216	092800	5609756	912	912	912	912	0
628	20241216	092700	5609756	912	912	912	912	0
629	20241216	092600	5609756	912	912	912	912	0
630	20241216	092500	5609756	912	912	912	912	0
631	20241216	092400	5609756	912	912	912	912	0
632	20241216	092300	5609756	912	912	912	912	97
633	20241216	092200	5521292	921	921	921	921	0
634	20241216	092100	5521292	921	921	921	921	0
635	20241216	092000	5521292	921	921	921	921	0
636	20241216	091900	5521292	921	921	921	921	0
637	20241216	091800	5521292	921	921	921	921	0
638	20241216	091700	5521292	921	921	921	921	219
639	20241216	091600	5319593	906	906	906	906	0
640	20241216	091500	5319593	906	907	907	906	301
641	20241216	091400	5046587	923	923	923	923	0
642	20241216	091300	5046587	923	923	923	923	0
643	20241216	091200	5046587	923	923	923	923	0
644	20241216	091100	5046587	923	923	923	923	0
645	20241216	091000	5046587	923	923	923	923	500
646	20241216	090900	4585087	923	923	923	923	0
647	20241216	090800	4585087	923	923	923	923	3
648	20241216	090700	4582318	923	899	923	899	93
649	20241216	090600	4498591	924	924	924	924	379
650	20241216	090500	4148395	924	893	924	893	832
651	20241216	090400	3402049	893	926	926	893	3542
652	20241216	090300	238582	893	893	893	893	0
653	20241216	090200	238582	893	897	927	887	158
654	20241216	090100	97440	928	928	928	928	0
655	20241216	090000	97440	928	928	928	928	105