KissMeData/303030/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211400	43336903	872	872	872	872	585
3	20241223	211300	43336903	872	872	872	872	0
4	20241223	211200	43336903	872	872	872	872	0
5	20241223	211100	43336903	872	872	872	872	0
6	20241223	211000	43336903	872	872	872	872	0
7	20241223	210900	43336903	872	872	872	872	0
8	20241223	210800	43336903	872	872	872	872	0
9	20241223	210700	43336903	872	872	872	872	0
10	20241223	210600	43336903	872	872	872	872	0
11	20241223	210500	43336903	872	872	872	872	0
12	20241223	210400	43336903	872	872	872	872	0
13	20241223	210300	43336903	872	872	872	872	0
14	20241223	210200	43336903	872	872	872	872	0
15	20241223	210100	43336903	872	872	872	872	0
16	20241223	210000	43336903	872	872	872	872	0
17	20241223	205900	43336903	872	872	872	872	0
18	20241223	205800	43336903	872	872	872	872	0
19	20241223	205700	43336903	872	872	872	872	0
20	20241223	205600	43336903	872	872	872	872	0
21	20241223	205500	43336903	872	872	872	872	0
22	20241223	205400	43336903	872	872	872	872	0
23	20241223	205300	43336903	872	872	872	872	0
24	20241223	205200	43336903	872	872	872	872	0
25	20241223	205100	43336903	872	872	872	872	0
26	20241223	205000	43336903	872	872	872	872	0
27	20241223	204900	43336903	872	872	872	872	0
28	20241223	204800	43336903	872	872	872	872	0
29	20241223	204700	43336903	872	872	872	872	0
30	20241223	204600	43336903	872	872	872	872	0
31	20241223	204500	43336903	872	872	872	872	0
32	20241223	204400	43336903	872	872	872	872	585
33	20241223	204300	43336903	872	872	872	872	0
34	20241223	204200	43336903	872	872	872	872	0
35	20241223	204100	43336903	872	872	872	872	0
36	20241223	204000	43336903	872	872	872	872	0
37	20241223	203900	43336903	872	872	872	872	0
38	20241223	203800	43336903	872	872	872	872	0
39	20241223	203700	43336903	872	872	872	872	0
40	20241223	203600	43336903	872	872	872	872	0
41	20241223	203500	43336903	872	872	872	872	0
42	20241223	203400	43336903	872	872	872	872	0
43	20241223	203300	43336903	872	872	872	872	0
44	20241223	203200	43336903	872	872	872	872	0
45	20241223	203100	43336903	872	872	872	872	0
46	20241223	203000	43336903	872	872	872	872	0
47	20241223	202900	43336903	872	872	872	872	0
48	20241223	202800	43336903	872	872	872	872	0
49	20241223	202700	43336903	872	872	872	872	0
50	20241223	202600	43336903	872	872	872	872	0
51	20241223	202500	43336903	872	872	872	872	0
52	20241223	202400	43336903	872	872	872	872	0
53	20241223	202300	43336903	872	872	872	872	0
54	20241223	202200	43336903	872	872	872	872	0
55	20241223	202100	43336903	872	872	872	872	0
56	20241223	202000	43336903	872	872	872	872	0
57	20241223	201900	43336903	872	872	872	872	0
58	20241223	201800	43336903	872	872	872	872	0
59	20241223	201700	43336903	872	872	872	872	0
60	20241223	201600	43336903	872	872	872	872	0
61	20241223	201500	43336903	872	872	872	872	0
62	20241223	201400	43336903	872	872	872	872	585
63	20241223	201300	43336903	872	872	872	872	0
64	20241223	201200	43336903	872	872	872	872	0
65	20241223	201100	43336903	872	872	872	872	0
66	20241223	201000	43336903	872	872	872	872	0
67	20241223	200900	43336903	872	872	872	872	0
68	20241223	200800	43336903	872	872	872	872	0
69	20241223	200700	43336903	872	872	872	872	0
70	20241223	200600	43336903	872	872	872	872	0
71	20241223	200500	43336903	872	872	872	872	0
72	20241223	200400	43336903	872	872	872	872	0
73	20241223	200300	43336903	872	872	872	872	0
74	20241223	200200	43336903	872	872	872	872	0
75	20241223	200100	43336903	872	872	872	872	0
76	20241223	200000	43336903	872	872	872	872	0
77	20241223	195900	43336903	872	872	872	872	0
78	20241223	195800	43336903	872	872	872	872	0
79	20241223	195700	43336903	872	872	872	872	0
80	20241223	195600	43336903	872	872	872	872	0
81	20241223	195500	43336903	872	872	872	872	0
82	20241223	195400	43336903	872	872	872	872	0
83	20241223	195300	43336903	872	872	872	872	0
84	20241223	195200	43336903	872	872	872	872	0
85	20241223	195100	43336903	872	872	872	872	0
86	20241223	195000	43336903	872	872	872	872	0
87	20241223	194900	43336903	872	872	872	872	0
88	20241223	194800	43336903	872	872	872	872	0
89	20241223	194700	43336903	872	872	872	872	0
90	20241223	194600	43336903	872	872	872	872	0
91	20241223	194500	43336903	872	872	872	872	0
92	20241223	194400	43336903	872	872	872	872	585
93	20241223	194300	43336903	872	872	872	872	0
94	20241223	194200	43336903	872	872	872	872	0
95	20241223	194100	43336903	872	872	872	872	0
96	20241223	194000	43336903	872	872	872	872	0
97	20241223	193900	43336903	872	872	872	872	0
98	20241223	193800	43336903	872	872	872	872	0
99	20241223	193700	43336903	872	872	872	872	0
100	20241223	193600	43336903	872	872	872	872	0
101	20241223	193500	43336903	872	872	872	872	0
102	20241223	193400	43336903	872	872	872	872	0
103	20241223	193300	43336903	872	872	872	872	0
104	20241223	193200	43336903	872	872	872	872	0
105	20241223	193100	43336903	872	872	872	872	0
106	20241223	193000	43336903	872	872	872	872	0
107	20241223	192900	43336903	872	872	872	872	0
108	20241223	192800	43336903	872	872	872	872	0
109	20241223	192700	43336903	872	872	872	872	0
110	20241223	192600	43336903	872	872	872	872	0
111	20241223	192500	43336903	872	872	872	872	0
112	20241223	192400	43336903	872	872	872	872	0
113	20241223	192300	43336903	872	872	872	872	0
114	20241223	192200	43336903	872	872	872	872	0
115	20241223	192100	43336903	872	872	872	872	0
116	20241223	192000	43336903	872	872	872	872	0
117	20241223	191900	43336903	872	872	872	872	0
118	20241223	191800	43336903	872	872	872	872	0
119	20241223	191700	43336903	872	872	872	872	0
120	20241223	191600	43336903	872	872	872	872	0
121	20241223	191500	43336903	872	872	872	872	0
122	20241223	191400	43336903	872	872	872	872	585
123	20241223	191300	43336903	872	872	872	872	0
124	20241223	191200	43336903	872	872	872	872	0
125	20241223	191100	43336903	872	872	872	872	0
126	20241223	191000	43336903	872	872	872	872	0
127	20241223	190900	43336903	872	872	872	872	0
128	20241223	190800	43336903	872	872	872	872	0
129	20241223	190700	43336903	872	872	872	872	0
130	20241223	190600	43336903	872	872	872	872	0
131	20241223	190500	43336903	872	872	872	872	0
132	20241223	190400	43336903	872	872	872	872	0
133	20241223	190300	43336903	872	872	872	872	0
134	20241223	190200	43336903	872	872	872	872	0
135	20241223	190100	43336903	872	872	872	872	0
136	20241223	190000	43336903	872	872	872	872	0
137	20241223	185900	43336903	872	872	872	872	0
138	20241223	185800	43336903	872	872	872	872	0
139	20241223	185700	43336903	872	872	872	872	0
140	20241223	185600	43336903	872	872	872	872	0
141	20241223	185500	43336903	872	872	872	872	0
142	20241223	185400	43336903	872	872	872	872	0
143	20241223	185300	43336903	872	872	872	872	0
144	20241223	185200	43336903	872	872	872	872	0
145	20241223	185100	43336903	872	872	872	872	0
146	20241223	185000	43336903	872	872	872	872	0
147	20241223	184900	43336903	872	872	872	872	0
148	20241223	184800	43336903	872	872	872	872	0
149	20241223	184700	43336903	872	872	872	872	0
150	20241223	184600	43336903	872	872	872	872	0
151	20241223	184500	43336903	872	872	872	872	0
152	20241223	184400	43336903	872	872	872	872	585
153	20241223	184300	43336903	872	872	872	872	0
154	20241223	184200	43336903	872	872	872	872	0
155	20241223	184100	43336903	872	872	872	872	0
156	20241223	184000	43336903	872	872	872	872	0
157	20241223	183900	43336903	872	872	872	872	0
158	20241223	183800	43336903	872	872	872	872	0
159	20241223	183700	43336903	872	872	872	872	0
160	20241223	183600	43336903	872	872	872	872	0
161	20241223	183500	43336903	872	872	872	872	0
162	20241223	183400	43336903	872	872	872	872	0
163	20241223	183300	43336903	872	872	872	872	0
164	20241223	183200	43336903	872	872	872	872	0
165	20241223	183100	43336903	872	872	872	872	0
166	20241223	183000	43336903	872	872	872	872	0
167	20241223	182900	43336903	872	872	872	872	0
168	20241223	182800	43336903	872	872	872	872	0
169	20241223	182700	43336903	872	872	872	872	0
170	20241223	182600	43336903	872	872	872	872	0
171	20241223	182500	43336903	872	872	872	872	0
172	20241223	182400	43336903	872	872	872	872	0
173	20241223	182300	43336903	872	872	872	872	0
174	20241223	182200	43336903	872	872	872	872	0
175	20241223	182100	43336903	872	872	872	872	0
176	20241223	182000	43336903	872	872	872	872	0
177	20241223	181900	43336903	872	872	872	872	0
178	20241223	181800	43336903	872	872	872	872	0
179	20241223	181700	43336903	872	872	872	872	0
180	20241223	181600	43336903	872	872	872	872	0
181	20241223	181500	43336903	872	872	872	872	0
182	20241223	181400	43336903	872	872	872	872	585
183	20241223	181300	43336903	872	872	872	872	0
184	20241223	181200	43336903	872	872	872	872	0
185	20241223	181100	43336903	872	872	872	872	0
186	20241223	181000	43336903	872	872	872	872	0
187	20241223	180900	43336903	872	872	872	872	0
188	20241223	180800	43336903	872	872	872	872	0
189	20241223	180700	43336903	872	872	872	872	0
190	20241223	180600	43336903	872	872	872	872	0
191	20241223	180500	43336903	872	872	872	872	0
192	20241223	180400	43336903	872	872	872	872	0
193	20241223	180300	43336903	872	872	872	872	0
194	20241223	180200	43336903	872	872	872	872	0
195	20241223	180100	43336903	872	872	872	872	0
196	20241223	180000	43336903	872	872	872	872	0
197	20241223	175900	43336903	872	872	872	872	0
198	20241223	175800	43336903	872	872	872	872	0
199	20241223	175700	43336903	872	872	872	872	0
200	20241223	175600	43336903	872	872	872	872	0
201	20241223	175500	43336903	872	872	872	872	0
202	20241223	175400	43336903	872	872	872	872	0
203	20241223	175300	43336903	872	872	872	872	0
204	20241223	175200	43336903	872	872	872	872	0
205	20241223	175100	43336903	872	872	872	872	0
206	20241223	175000	43336903	872	872	872	872	0
207	20241223	174900	43336903	872	872	872	872	0
208	20241223	174800	43336903	872	872	872	872	0
209	20241223	174700	43336903	872	872	872	872	0
210	20241223	174600	43336903	872	872	872	872	0
211	20241223	174500	43336903	872	872	872	872	0
212	20241223	174400	43336903	872	872	872	872	585
213	20241223	174300	43336903	872	872	872	872	0
214	20241223	174200	43336903	872	872	872	872	0
215	20241223	174100	43336903	872	872	872	872	0
216	20241223	174000	43336903	872	872	872	872	0
217	20241223	173900	43336903	872	872	872	872	0
218	20241223	173800	43336903	872	872	872	872	0
219	20241223	173700	43336903	872	872	872	872	0
220	20241223	173600	43336903	872	872	872	872	0
221	20241223	173500	43336903	872	872	872	872	0
222	20241223	173400	43336903	872	872	872	872	0
223	20241223	173300	43336903	872	872	872	872	0
224	20241223	173200	43336903	872	872	872	872	0
225	20241223	173100	43336903	872	872	872	872	0
226	20241223	173000	43336903	872	872	872	872	0
227	20241223	172900	43336903	872	872	872	872	0
228	20241223	172800	43336903	872	872	872	872	0
229	20241223	172700	43336903	872	872	872	872	0
230	20241223	172600	43336903	872	872	872	872	0
231	20241223	172500	43336903	872	872	872	872	0
232	20241223	172400	43336903	872	872	872	872	0
233	20241223	172300	43336903	872	872	872	872	0
234	20241223	172200	43336903	872	872	872	872	0
235	20241223	172100	43336903	872	872	872	872	0
236	20241223	172000	43336903	872	872	872	872	0
237	20241223	171900	43336903	872	872	872	872	0
238	20241223	171800	43336903	872	872	872	872	0
239	20241223	171700	43336903	872	872	872	872	0
240	20241223	171600	43336903	872	872	872	872	0
241	20241223	171500	43336903	872	872	872	872	0
242	20241223	171400	43336903	872	872	872	872	585
243	20241223	171300	43336903	872	872	872	872	0
244	20241223	171200	43336903	872	872	872	872	0
245	20241223	171100	43336903	872	872	872	872	0
246	20241223	171000	43336903	872	872	872	872	0
247	20241223	170900	43336903	872	872	872	872	0
248	20241223	170800	43336903	872	872	872	872	0
249	20241223	170700	43336903	872	872	872	872	0
250	20241223	170600	43336903	872	872	872	872	0
251	20241223	170500	43336903	872	872	872	872	0
252	20241223	170400	43336903	872	872	872	872	0
253	20241223	170300	43336903	872	872	872	872	0
254	20241223	170200	43336903	872	872	872	872	0
255	20241223	170100	43336903	872	872	872	872	0
256	20241223	170000	43336903	872	872	872	872	0
257	20241223	165900	43336903	872	872	872	872	0
258	20241223	165800	43336903	872	872	872	872	0
259	20241223	165700	43336903	872	872	872	872	0
260	20241223	165600	43336903	872	872	872	872	0
261	20241223	165500	43336903	872	872	872	872	0
262	20241223	165400	43336903	872	872	872	872	0
263	20241223	165300	43336903	872	872	872	872	0
264	20241223	165200	43336903	872	872	872	872	0
265	20241223	165100	43336903	872	872	872	872	0
266	20241223	165000	43336903	872	872	872	872	0
267	20241223	164900	43336903	872	872	872	872	0
268	20241223	164800	43336903	872	872	872	872	0
269	20241223	164700	43336903	872	872	872	872	0
270	20241223	164600	43336903	872	872	872	872	0
271	20241223	164500	43336903	872	872	872	872	0
272	20241223	164400	43336903	872	872	872	872	585
273	20241223	164300	43336903	872	872	872	872	0
274	20241223	164200	43336903	872	872	872	872	0
275	20241223	164100	43336903	872	872	872	872	0
276	20241223	164000	43336903	872	872	872	872	0
277	20241223	163900	43336903	872	872	872	872	0
278	20241223	163800	43336903	872	872	872	872	0
279	20241223	163700	43336903	872	872	872	872	0
280	20241223	163600	43336903	872	872	872	872	0
281	20241223	163500	43336903	872	872	872	872	0
282	20241223	163400	43336903	872	872	872	872	0
283	20241223	163300	43336903	872	872	872	872	0
284	20241223	163200	43336903	872	872	872	872	0
285	20241223	163100	43336903	872	872	872	872	0
286	20241223	163000	43336903	872	872	872	872	0
287	20241223	162900	43336903	872	872	872	872	0
288	20241223	162800	43336903	872	872	872	872	0
289	20241223	162700	43336903	872	872	872	872	0
290	20241223	162600	43336903	872	872	872	872	0
291	20241223	162500	43336903	872	872	872	872	0
292	20241223	162400	43336903	872	872	872	872	0
293	20241223	162300	43336903	872	872	872	872	0
294	20241223	162200	43336903	872	872	872	872	0
295	20241223	162100	43336903	872	872	872	872	0
296	20241223	162000	43336903	872	872	872	872	0
297	20241223	161900	43336903	872	872	872	872	0
298	20241223	161800	43336903	872	872	872	872	0
299	20241223	161700	43336903	872	872	872	872	0
300	20241223	161600	43336903	872	872	872	872	0
301	20241223	161500	43336903	872	872	872	872	0
302	20241223	161400	43336903	872	872	872	872	585
303	20241223	161300	43336903	872	872	872	872	0
304	20241223	161200	43336903	872	872	872	872	0
305	20241223	161100	43336903	872	872	872	872	0
306	20241223	161000	43336903	872	872	872	872	0
307	20241223	160900	43336903	872	872	872	872	0
308	20241223	160800	43336903	872	872	872	872	0
309	20241223	160700	43336903	872	872	872	872	0
310	20241223	160600	43336903	872	872	872	872	0
311	20241223	160500	43336903	872	872	872	872	0
312	20241223	160400	43336903	872	872	872	872	0
313	20241223	160300	43336903	872	872	872	872	0
314	20241223	160200	43336903	872	872	872	872	0
315	20241223	160100	43336903	872	872	872	872	0
316	20241223	160000	43336903	872	872	872	872	0
317	20241223	155900	43336903	872	872	872	872	0
318	20241223	155800	43336903	872	872	872	872	0
319	20241223	155700	43336903	872	872	872	872	0
320	20241223	155600	43336903	872	872	872	872	0
321	20241223	155500	43336903	872	872	872	872	0
322	20241223	155400	43336903	872	872	872	872	0
323	20241223	155300	43336903	872	872	872	872	0
324	20241223	155200	43336903	872	872	872	872	0
325	20241223	155100	43336903	872	872	872	872	0
326	20241223	155000	43336903	872	872	872	872	0
327	20241223	154900	43336903	872	872	872	872	0
328	20241223	154800	43336903	872	872	872	872	0
329	20241223	154700	43336903	872	872	872	872	0
330	20241223	154600	43336903	872	872	872	872	0
331	20241223	154500	43336903	872	872	872	872	0
332	20241223	154400	43336903	872	872	872	872	585
333	20241223	154300	43336903	872	872	872	872	0
334	20241223	154200	43336903	872	872	872	872	0
335	20241223	154100	43336903	872	872	872	872	0
336	20241223	154000	43336903	872	872	872	872	0
337	20241223	153900	43336903	872	872	872	872	0
338	20241223	153800	43336903	872	872	872	872	0
339	20241223	153700	43336903	872	872	872	872	0
340	20241223	153600	43336903	872	872	872	872	0
341	20241223	153500	43336903	872	872	872	872	0
342	20241223	153400	43336903	872	872	872	872	0
343	20241223	153300	43336903	872	872	872	872	0
344	20241223	153200	43336903	872	872	872	872	0
345	20241223	153100	43336903	872	872	872	872	0
346	20241223	153000	43336903	872	872	872	872	585
347	20241223	152900	42826783	872	872	872	872	0
348	20241223	152800	42826783	872	872	872	872	0
349	20241223	152700	42826783	872	872	872	872	0
350	20241223	152600	42826783	872	872	872	872	0
351	20241223	152500	42826783	872	872	872	872	0
352	20241223	152400	42826783	872	872	872	872	0
353	20241223	152300	42826783	872	872	872	872	0
354	20241223	152200	42826783	872	872	872	872	0
355	20241223	152100	42826783	872	872	872	872	0
356	20241223	152000	42826783	872	872	872	872	0
357	20241223	151900	42826783	872	870	872	870	21
358	20241223	151800	42808473	872	870	872	870	675
359	20241223	151700	42220875	872	869	872	869	2
360	20241223	151600	42219134	872	872	872	872	175
361	20241223	151500	42066534	867	870	872	867	42
362	20241223	151400	42029988	872	872	872	872	2
363	20241223	151300	42028244	867	871	871	867	4522
364	20241223	151200	38089622	867	867	867	867	1
365	20241223	151100	38088755	871	871	871	871	2
366	20241223	151000	38087013	867	871	871	867	2
367	20241223	150900	38085275	867	867	871	867	52
368	20241223	150800	38039991	871	871	871	871	1
369	20241223	150700	38039120	867	872	872	867	7
370	20241223	150600	38033025	871	867	871	867	13
371	20241223	150500	38021715	869	866	869	865	25
372	20241223	150400	38000031	872	869	872	865	100
373	20241223	150300	37913098	865	870	870	865	20
374	20241223	150200	37895716	872	870	872	870	75
375	20241223	150100	37830464	869	867	869	867	200
376	20241223	150000	37656842	867	867	867	867	0
377	20241223	145900	37656842	867	867	867	867	1
378	20241223	145800	37655975	865	867	867	865	36
379	20241223	145700	37624800	865	865	865	865	0
380	20241223	145600	37624800	865	865	865	865	0
381	20241223	145500	37624800	865	866	866	865	100
382	20241223	145400	37538211	868	868	868	868	0
383	20241223	145300	37538211	868	868	868	868	0
384	20241223	145200	37538211	868	868	868	868	5
385	20241223	145100	37533871	866	868	868	866	2
386	20241223	145000	37532137	866	868	868	866	12
387	20241223	144900	37521743	866	870	872	866	41
388	20241223	144800	37486091	866	868	872	866	69
389	20241223	144700	37426067	866	868	872	866	159
390	20241223	144600	37288129	872	870	872	868	2257
391	20241223	144500	35328529	870	870	870	870	0
392	20241223	144400	35328529	870	870	870	870	0
393	20241223	144300	35328529	870	868	870	868	2935
394	20241223	144200	32777791	866	866	866	866	0
395	20241223	144100	32777791	866	866	866	866	397
396	20241223	144000	32433989	868	868	868	868	0
397	20241223	143900	32433989	868	866	868	866	11
398	20241223	143800	32424443	868	866	868	866	2
399	20241223	143700	32422709	868	868	868	868	100
400	20241223	143600	32335909	868	868	868	868	0
401	20241223	143500	32335909	868	868	868	868	0
402	20241223	143400	32335909	868	868	868	868	0
403	20241223	143300	32335909	868	868	868	868	0
404	20241223	143200	32335909	868	868	868	868	0
405	20241223	143100	32335909	868	868	868	868	0
406	20241223	143000	32335909	868	868	868	868	0
407	20241223	142900	32335909	868	867	868	867	1188
408	20241223	142800	31305746	868	868	868	868	0
409	20241223	142700	31305746	868	868	868	868	0
410	20241223	142600	31305746	868	868	868	868	0
411	20241223	142500	31305746	868	868	868	868	0
412	20241223	142400	31305746	868	868	868	868	0
413	20241223	142300	31305746	868	868	868	868	0
414	20241223	142200	31305746	868	868	868	868	0
415	20241223	142100	31305746	868	868	868	868	0
416	20241223	142000	31305746	868	868	868	868	0
417	20241223	141900	31305746	868	868	868	868	0
418	20241223	141800	31305746	868	868	868	868	0
419	20241223	141700	31305746	868	868	868	868	0
420	20241223	141600	31305746	868	868	868	868	0
421	20241223	141500	31305746	868	868	868	868	0
422	20241223	141400	31305746	868	868	868	868	0
423	20241223	141300	31305746	868	868	868	868	0
424	20241223	141200	31305746	868	868	868	868	0
425	20241223	141100	31305746	868	868	868	868	0
426	20241223	141000	31305746	868	868	868	868	0
427	20241223	140900	31305746	868	868	868	868	0
428	20241223	140800	31305746	868	868	868	868	0
429	20241223	140700	31305746	868	868	868	868	0
430	20241223	140600	31305746	868	868	868	868	0
431	20241223	140500	31305746	868	868	868	868	0
432	20241223	140400	31305746	868	868	868	868	0
433	20241223	140300	31305746	868	868	868	868	0
434	20241223	140200	31305746	868	868	868	868	0
435	20241223	140100	31305746	868	868	868	868	0
436	20241223	140000	31305746	868	868	868	868	0
437	20241223	135900	31305746	868	868	868	868	0
438	20241223	135800	31305746	868	868	868	868	0
439	20241223	135700	31305746	868	868	868	868	0
440	20241223	135600	31305746	868	868	868	868	0
441	20241223	135500	31305746	868	868	868	868	0
442	20241223	135400	31305746	868	868	868	868	1
443	20241223	135300	31304878	866	866	866	866	1
444	20241223	135200	31304012	868	868	868	868	0
445	20241223	135100	31304012	868	868	868	868	35
446	20241223	135000	31273632	868	868	868	868	0
447	20241223	134900	31273632	868	868	868	868	1
448	20241223	134800	31272764	866	866	866	866	1
449	20241223	134700	31271898	867	867	867	867	2927
450	20241223	134600	28734189	866	866	866	866	1
451	20241223	134500	28733323	867	867	867	867	0
452	20241223	134400	28733323	867	867	867	867	0
453	20241223	134300	28733323	867	866	867	866	209
454	20241223	134200	28552206	867	866	867	866	182
455	20241223	134100	28394442	868	868	868	868	0
456	20241223	134000	28394442	868	868	868	868	0
457	20241223	133900	28394442	868	868	868	868	0
458	20241223	133800	28394442	868	868	868	868	0
459	20241223	133700	28394442	868	868	868	868	0
460	20241223	133600	28394442	868	866	868	866	146
461	20241223	133500	28267802	868	868	868	868	0
462	20241223	133400	28267802	868	868	868	868	921
463	20241223	133300	27468374	868	868	868	868	0
464	20241223	133200	27468374	868	868	868	868	0
465	20241223	133100	27468374	868	868	868	868	0
466	20241223	133000	27468374	868	868	868	868	0
467	20241223	132900	27468374	868	868	868	868	0
468	20241223	132800	27468374	868	868	868	868	0
469	20241223	132700	27468374	868	868	868	868	0
470	20241223	132600	27468374	868	868	868	868	0
471	20241223	132500	27468374	868	868	868	868	0
472	20241223	132400	27468374	868	868	868	868	0
473	20241223	132300	27468374	868	868	868	868	0
474	20241223	132200	27468374	868	868	868	868	0
475	20241223	132100	27468374	868	868	868	868	0
476	20241223	132000	27468374	868	868	868	868	0
477	20241223	131900	27468374	868	868	868	868	0
478	20241223	131800	27468374	868	868	868	868	0
479	20241223	131700	27468374	868	868	868	868	0
480	20241223	131600	27468374	868	868	868	868	0
481	20241223	131500	27468374	868	868	868	868	0
482	20241223	131400	27468374	868	868	868	868	0
483	20241223	131300	27468374	868	868	868	868	0
484	20241223	131200	27468374	868	868	868	868	1
485	20241223	131100	27467506	868	868	868	868	0
486	20241223	131000	27467506	868	868	868	868	0
487	20241223	130900	27467506	868	868	868	868	0
488	20241223	130800	27467506	868	868	868	868	0
489	20241223	130700	27467506	868	868	868	868	0
490	20241223	130600	27467506	868	868	868	868	1
491	20241223	130500	27466638	866	866	866	866	71
492	20241223	130400	27405152	868	868	868	868	0
493	20241223	130300	27405152	868	868	868	868	0
494	20241223	130200	27405152	868	868	868	868	0
495	20241223	130100	27405152	868	868	868	868	0
496	20241223	130000	27405152	868	868	868	868	0
497	20241223	125900	27405152	868	868	868	868	0
498	20241223	125800	27405152	868	868	868	868	0
499	20241223	125700	27405152	868	868	868	868	0
500	20241223	125600	27405152	868	866	868	866	7
501	20241223	125500	27399088	866	868	868	866	10
502	20241223	125400	27390426	868	868	868	868	0
503	20241223	125300	27390426	868	868	868	868	0
504	20241223	125200	27390426	868	868	868	868	0
505	20241223	125100	27390426	868	868	868	868	0
506	20241223	125000	27390426	868	868	868	868	0
507	20241223	124900	27390426	868	868	868	868	0
508	20241223	124800	27390426	868	868	868	868	0
509	20241223	124700	27390426	868	868	868	868	0
510	20241223	124600	27390426	868	868	868	868	0
511	20241223	124500	27390426	868	868	868	868	0
512	20241223	124400	27390426	868	868	868	868	0
513	20241223	124300	27390426	868	868	868	868	0
514	20241223	124200	27390426	868	868	868	868	0
515	20241223	124100	27390426	868	868	868	868	0
516	20241223	124000	27390426	868	868	868	868	32
517	20241223	123900	27362650	868	868	868	868	0
518	20241223	123800	27362650	868	868	868	868	0
519	20241223	123700	27362650	868	868	868	868	0
520	20241223	123600	27362650	868	868	868	868	0
521	20241223	123500	27362650	868	868	868	868	0
522	20241223	123400	27362650	868	868	868	868	0
523	20241223	123300	27362650	868	868	868	868	0
524	20241223	123200	27362650	868	868	868	868	0
525	20241223	123100	27362650	868	868	868	868	0
526	20241223	123000	27362650	868	868	868	868	0
527	20241223	122900	27362650	868	868	868	868	0
528	20241223	122800	27362650	868	868	868	868	0
529	20241223	122700	27362650	868	868	868	868	0
530	20241223	122600	27362650	868	868	868	868	0
531	20241223	122500	27362650	868	868	868	868	0
532	20241223	122400	27362650	868	868	868	868	0
533	20241223	122300	27362650	868	868	868	868	1
534	20241223	122200	27361782	865	865	865	865	10
535	20241223	122100	27353132	868	868	868	868	0
536	20241223	122000	27353132	868	868	868	868	0
537	20241223	121900	27353132	868	868	868	868	1
538	20241223	121800	27352264	866	866	866	866	417
539	20241223	121700	26991142	866	866	866	866	0
540	20241223	121600	26991142	866	866	866	866	0
541	20241223	121500	26991142	866	866	866	866	0
542	20241223	121400	26991142	866	866	866	866	0
543	20241223	121300	26991142	866	866	866	866	0
544	20241223	121200	26991142	866	866	866	866	0
545	20241223	121100	26991142	866	866	866	866	0
546	20241223	121000	26991142	866	866	866	866	850
547	20241223	120900	26255042	866	866	866	866	7
548	20241223	120800	26248980	868	868	868	868	0
549	20241223	120700	26248980	868	868	868	868	0
550	20241223	120600	26248980	868	868	868	868	0
551	20241223	120500	26248980	868	868	868	868	0
552	20241223	120400	26248980	868	868	868	868	0
553	20241223	120300	26248980	868	868	868	868	0
554	20241223	120200	26248980	868	868	868	868	0
555	20241223	120100	26248980	868	868	868	868	0
556	20241223	120000	26248980	868	868	868	868	0
557	20241223	115900	26248980	868	868	868	868	0
558	20241223	115800	26248980	868	868	868	868	0
559	20241223	115700	26248980	868	868	868	868	0
560	20241223	115600	26248980	868	868	868	868	0
561	20241223	115500	26248980	868	868	868	868	0
562	20241223	115400	26248980	868	868	868	868	0
563	20241223	115300	26248980	868	868	868	868	0
564	20241223	115200	26248980	868	868	868	868	1
565	20241223	115100	26248112	866	866	866	866	13
566	20241223	115000	26236854	866	866	866	866	0
567	20241223	114900	26236854	866	866	866	866	0
568	20241223	114800	26236854	866	866	866	866	1
569	20241223	114700	26235988	868	868	868	868	0
570	20241223	114600	26235988	868	868	868	868	0
571	20241223	114500	26235988	868	867	868	867	1535
572	20241223	114400	24904212	866	866	866	866	0
573	20241223	114300	24904212	866	866	866	866	100
574	20241223	114200	24817612	867	867	867	867	0
575	20241223	114100	24817612	867	867	867	867	0
576	20241223	114000	24817612	867	867	867	867	23
577	20241223	113900	24797671	867	867	867	867	0
578	20241223	113800	24797671	867	867	867	867	0
579	20241223	113700	24797671	867	867	867	867	10
580	20241223	113600	24789001	867	867	867	867	0
581	20241223	113500	24789001	867	867	867	867	0
582	20241223	113400	24789001	867	867	867	867	6
583	20241223	113300	24783799	867	867	867	867	1
584	20241223	113200	24782932	867	867	867	867	1
585	20241223	113100	24782065	867	867	867	867	0
586	20241223	113000	24782065	867	867	867	867	0
587	20241223	112900	24782065	867	867	867	867	0
588	20241223	112800	24782065	867	867	867	867	0
589	20241223	112700	24782065	867	867	867	867	0
590	20241223	112600	24782065	867	867	867	867	0
591	20241223	112500	24782065	867	867	867	867	0
592	20241223	112400	24782065	867	867	867	867	9
593	20241223	112300	24774262	868	868	868	868	0
594	20241223	112200	24774262	868	868	868	868	0
595	20241223	112100	24774262	868	868	868	868	1
596	20241223	112000	24773394	866	867	867	866	500
597	20241223	111900	24340275	868	868	868	868	0
598	20241223	111800	24340275	868	868	868	868	0
599	20241223	111700	24340275	868	868	868	868	0
600	20241223	111600	24340275	868	868	868	868	0
601	20241223	111500	24340275	868	868	868	868	1
602	20241223	111400	24339407	868	868	868	868	1
603	20241223	111300	24338539	868	868	868	868	1
604	20241223	111200	24337671	867	867	867	867	1
605	20241223	111100	24336804	868	868	868	868	0
606	20241223	111000	24336804	868	867	868	867	826
607	20241223	110900	23620587	868	868	868	868	0
608	20241223	110800	23620587	868	868	868	868	0
609	20241223	110700	23620587	868	868	868	868	0
610	20241223	110600	23620587	868	868	868	868	0
611	20241223	110500	23620587	868	868	868	868	0
612	20241223	110400	23620587	868	868	868	868	0
613	20241223	110300	23620587	868	868	868	868	0
614	20241223	110200	23620587	868	868	868	868	0
615	20241223	110100	23620587	868	868	868	868	50
616	20241223	110000	23577187	868	868	868	868	0
617	20241223	105900	23577187	868	867	868	867	3
618	20241223	105800	23574584	868	867	868	867	2
619	20241223	105700	23572849	868	868	868	868	0
620	20241223	105600	23572849	868	868	868	868	25
621	20241223	105500	23551149	867	867	867	867	20
622	20241223	105400	23533809	868	868	868	868	882
623	20241223	105300	22768233	868	868	870	868	329
624	20241223	105200	22482611	872	868	872	868	2
625	20241223	105100	22480871	872	872	872	872	0
626	20241223	105000	22480871	872	872	872	872	0
627	20241223	104900	22480871	872	872	872	872	0
628	20241223	104800	22480871	872	872	872	872	0
629	20241223	104700	22480871	872	872	872	872	0
630	20241223	104600	22480871	872	872	872	872	0
631	20241223	104500	22480871	872	872	872	872	0
632	20241223	104400	22480871	872	872	872	872	0
633	20241223	104300	22480871	872	872	872	872	0
634	20241223	104200	22480871	872	872	872	872	1
635	20241223	104100	22479999	868	868	868	868	1
636	20241223	104000	22479131	872	868	872	868	2
637	20241223	103900	22477391	872	872	872	872	1
638	20241223	103800	22476519	868	872	872	868	2
639	20241223	103700	22474779	868	868	868	868	2
640	20241223	103600	22473043	868	868	868	868	0
641	20241223	103500	22473043	868	868	868	868	0
642	20241223	103400	22473043	868	868	868	868	1
643	20241223	103300	22472175	873	868	873	868	23
644	20241223	103200	22452101	873	873	873	873	0
645	20241223	103100	22452101	873	873	873	873	0
646	20241223	103000	22452101	873	873	873	873	20
647	20241223	102900	22434641	873	873	873	873	0
648	20241223	102800	22434641	873	873	873	873	0
649	20241223	102700	22434641	873	873	873	873	3
650	20241223	102600	22432022	867	867	867	867	0
651	20241223	102500	22432022	867	867	874	867	4
652	20241223	102400	22428541	874	866	874	866	3
653	20241223	102300	22425927	866	874	874	866	455
654	20241223	102200	22030964	874	869	874	869	107
655	20241223	102100	21937456	874	874	874	874	0
656	20241223	102000	21937456	874	874	874	874	0
657	20241223	101900	21937456	874	874	874	874	0
658	20241223	101800	21937456	874	874	874	874	5
659	20241223	101700	21933086	869	869	869	869	0
660	20241223	101600	21933086	869	873	874	869	3
661	20241223	101500	21930470	867	867	867	867	0
662	20241223	101400	21930470	867	867	867	867	1
663	20241223	101300	21929603	874	874	874	874	0
664	20241223	101200	21929603	874	874	874	874	510
665	20241223	101100	21483863	875	875	875	875	0
666	20241223	101000	21483863	875	875	875	875	0
667	20241223	100900	21483863	875	868	875	868	5779
668	20241223	100800	16432539	864	867	867	864	373
669	20241223	100700	16109319	867	867	867	867	0
670	20241223	100600	16109319	867	864	867	864	53
671	20241223	100500	16063506	864	868	868	864	62
672	20241223	100400	16009934	869	869	869	869	0
673	20241223	100300	16009934	869	869	869	869	0
674	20241223	100200	16009934	869	869	869	869	2
675	20241223	100100	16008196	866	866	866	866	39
676	20241223	100000	15974422	866	866	866	866	0
677	20241223	095900	15974422	866	866	866	866	311
678	20241223	095800	15705096	869	869	869	869	0
679	20241223	095700	15705096	869	869	869	869	1
680	20241223	095600	15704227	866	864	866	864	196
681	20241223	095500	15534493	866	869	869	866	21
682	20241223	095400	15516301	863	871	871	863	11
683	20241223	095300	15506728	862	871	871	862	7
684	20241223	095200	15500640	860	860	860	860	0
685	20241223	095100	15500640	860	860	860	860	0
686	20241223	095000	15500640	860	860	860	860	1
687	20241223	094900	15499780	860	872	876	855	4072
688	20241223	094800	11973840	891	890	900	880	4051
689	20241223	094700	8370647	890	855	890	855	1803
690	20241223	094600	6799151	855	845	855	845	3908
691	20241223	094500	3488612	845	845	845	845	0
692	20241223	094400	3488612	845	845	845	845	4
693	20241223	094300	3485232	845	845	845	845	0
694	20241223	094200	3485232	845	845	845	845	0
695	20241223	094100	3485232	845	845	845	845	0
696	20241223	094000	3485232	845	845	845	845	0
697	20241223	093900	3485232	845	844	845	844	12
698	20241223	093800	3475099	844	844	844	844	442
699	20241223	093700	3102051	845	845	845	845	0
700	20241223	093600	3102051	845	845	845	845	0
701	20241223	093500	3102051	845	845	845	845	2
702	20241223	093400	3100361	844	844	844	844	1
703	20241223	093300	3099517	845	845	845	845	0
704	20241223	093200	3099517	845	845	845	845	0
705	20241223	093100	3099517	845	845	845	845	1
706	20241223	093000	3098672	844	844	844	844	0
707	20241223	092900	3098672	844	844	844	844	0
708	20241223	092800	3098672	844	844	844	844	1
709	20241223	092700	3097828	845	845	845	845	100
710	20241223	092600	3013328	843	843	843	843	0
711	20241223	092500	3013328	843	843	843	843	0
712	20241223	092400	3013328	843	843	843	843	0
713	20241223	092300	3013328	843	843	843	843	0
714	20241223	092200	3013328	843	849	849	843	3
715	20241223	092100	3010787	842	842	842	842	0
716	20241223	092000	3010787	842	842	842	842	0
717	20241223	091900	3010787	842	842	842	842	67
718	20241223	091800	2954373	837	837	837	837	0
719	20241223	091700	2954373	837	837	837	837	0
720	20241223	091600	2954373	837	837	837	837	0
721	20241223	091500	2954373	837	837	837	837	0
722	20241223	091400	2954373	837	837	837	837	0
723	20241223	091300	2954373	837	837	837	837	0
724	20241223	091200	2954373	837	837	837	837	0
725	20241223	091100	2954373	837	837	837	837	0
726	20241223	091000	2954373	837	837	837	837	350
727	20241223	090900	2661423	837	838	838	837	52
728	20241223	090800	2617848	850	838	850	838	3
729	20241223	090700	2615311	850	849	850	849	3
730	20241223	090600	2612763	838	838	838	838	0
731	20241223	090500	2612763	838	846	850	838	112
732	20241223	090400	2517900	836	847	847	836	226
733	20241223	090300	2326738	843	843	843	843	105
734	20241223	090200	2238223	835	835	835	835	0
735	20241223	090100	2238223	835	835	835	835	915
736	20241223	090000	1474198	839	834	839	834	1767