KissMeData/036170/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191900	42178905	888	888	888	888	1604
3	20241230	191800	42178905	888	888	888	888	0
4	20241230	191700	42178905	888	888	888	888	0
5	20241230	191600	42178905	888	888	888	888	0
6	20241230	191500	42178905	888	888	888	888	0
7	20241230	191400	42178905	888	888	888	888	0
8	20241230	191300	42178905	888	888	888	888	0
9	20241230	191200	42178905	888	888	888	888	0
10	20241230	191100	42178905	888	888	888	888	0
11	20241230	191000	42178905	888	888	888	888	0
12	20241230	190900	42178905	888	888	888	888	0
13	20241230	190800	42178905	888	888	888	888	0
14	20241230	190700	42178905	888	888	888	888	0
15	20241230	190600	42178905	888	888	888	888	0
16	20241230	190500	42178905	888	888	888	888	0
17	20241230	190400	42178905	888	888	888	888	0
18	20241230	190300	42178905	888	888	888	888	0
19	20241230	190200	42178905	888	888	888	888	0
20	20241230	190100	42178905	888	888	888	888	0
21	20241230	190000	42178905	888	888	888	888	0
22	20241230	185900	42178905	888	888	888	888	0
23	20241230	185800	42178905	888	888	888	888	0
24	20241230	185700	42178905	888	888	888	888	0
25	20241230	185600	42178905	888	888	888	888	0
26	20241230	185500	42178905	888	888	888	888	0
27	20241230	185400	42178905	888	888	888	888	0
28	20241230	185300	42178905	888	888	888	888	0
29	20241230	185200	42178905	888	888	888	888	0
30	20241230	185100	42178905	888	888	888	888	0
31	20241230	185000	42178905	888	888	888	888	0
32	20241230	184900	42178905	888	888	888	888	1604
33	20241230	184800	42178905	888	888	888	888	0
34	20241230	184700	42178905	888	888	888	888	0
35	20241230	184600	42178905	888	888	888	888	0
36	20241230	184500	42178905	888	888	888	888	0
37	20241230	184400	42178905	888	888	888	888	0
38	20241230	184300	42178905	888	888	888	888	0
39	20241230	184200	42178905	888	888	888	888	0
40	20241230	184100	42178905	888	888	888	888	0
41	20241230	184000	42178905	888	888	888	888	0
42	20241230	183900	42178905	888	888	888	888	0
43	20241230	183800	42178905	888	888	888	888	0
44	20241230	183700	42178905	888	888	888	888	0
45	20241230	183600	42178905	888	888	888	888	0
46	20241230	183500	42178905	888	888	888	888	0
47	20241230	183400	42178905	888	888	888	888	0
48	20241230	183300	42178905	888	888	888	888	0
49	20241230	183200	42178905	888	888	888	888	0
50	20241230	183100	42178905	888	888	888	888	0
51	20241230	183000	42178905	888	888	888	888	0
52	20241230	182900	42178905	888	888	888	888	0
53	20241230	182800	42178905	888	888	888	888	0
54	20241230	182700	42178905	888	888	888	888	0
55	20241230	182600	42178905	888	888	888	888	0
56	20241230	182500	42178905	888	888	888	888	0
57	20241230	182400	42178905	888	888	888	888	0
58	20241230	182300	42178905	888	888	888	888	0
59	20241230	182200	42178905	888	888	888	888	0
60	20241230	182100	42178905	888	888	888	888	0
61	20241230	182000	42178905	888	888	888	888	0
62	20241230	181900	42178905	888	888	888	888	1604
63	20241230	181800	42178905	888	888	888	888	0
64	20241230	181700	42178905	888	888	888	888	0
65	20241230	181600	42178905	888	888	888	888	0
66	20241230	181500	42178905	888	888	888	888	0
67	20241230	181400	42178905	888	888	888	888	0
68	20241230	181300	42178905	888	888	888	888	0
69	20241230	181200	42178905	888	888	888	888	0
70	20241230	181100	42178905	888	888	888	888	0
71	20241230	181000	42178905	888	888	888	888	0
72	20241230	180900	42178905	888	888	888	888	0
73	20241230	180800	42178905	888	888	888	888	0
74	20241230	180700	42178905	888	888	888	888	0
75	20241230	180600	42178905	888	888	888	888	0
76	20241230	180500	42178905	888	888	888	888	0
77	20241230	180400	42178905	888	888	888	888	0
78	20241230	180300	42178905	888	888	888	888	0
79	20241230	180200	42178905	888	888	888	888	0
80	20241230	180100	42178905	888	888	888	888	0
81	20241230	180000	42178905	888	888	888	888	0
82	20241230	175900	42178905	888	888	888	888	0
83	20241230	175800	42178905	888	888	888	888	0
84	20241230	175700	42178905	888	888	888	888	0
85	20241230	175600	42178905	888	888	888	888	0
86	20241230	175500	42178905	888	888	888	888	0
87	20241230	175400	42178905	888	888	888	888	0
88	20241230	175300	42178905	888	888	888	888	0
89	20241230	175200	42178905	888	888	888	888	0
90	20241230	175100	42178905	888	888	888	888	0
91	20241230	175000	42178905	888	888	888	888	0
92	20241230	174900	42178905	888	888	888	888	1604
93	20241230	174800	42178905	888	888	888	888	0
94	20241230	174700	42178905	888	888	888	888	0
95	20241230	174600	42178905	888	888	888	888	0
96	20241230	174500	42178905	888	888	888	888	0
97	20241230	174400	42178905	888	888	888	888	0
98	20241230	174300	42178905	888	888	888	888	0
99	20241230	174200	42178905	888	888	888	888	0
100	20241230	174100	42178905	888	888	888	888	0
101	20241230	174000	42178905	888	888	888	888	0
102	20241230	173900	42178905	888	888	888	888	0
103	20241230	173800	42178905	888	888	888	888	0
104	20241230	173700	42178905	888	888	888	888	0
105	20241230	173600	42178905	888	888	888	888	0
106	20241230	173500	42178905	888	888	888	888	0
107	20241230	173400	42178905	888	888	888	888	0
108	20241230	173300	42178905	888	888	888	888	0
109	20241230	173200	42178905	888	888	888	888	0
110	20241230	173100	42178905	888	888	888	888	0
111	20241230	173000	42178905	888	888	888	888	0
112	20241230	172900	42178905	888	888	888	888	0
113	20241230	172800	42178905	888	888	888	888	0
114	20241230	172700	42178905	888	888	888	888	0
115	20241230	172600	42178905	888	888	888	888	0
116	20241230	172500	42178905	888	888	888	888	0
117	20241230	172400	42178905	888	888	888	888	0
118	20241230	172300	42178905	888	888	888	888	0
119	20241230	172200	42178905	888	888	888	888	0
120	20241230	172100	42178905	888	888	888	888	0
121	20241230	172000	42178905	888	888	888	888	0
122	20241230	171900	42178905	888	888	888	888	1604
123	20241230	171800	42178905	888	888	888	888	0
124	20241230	171700	42178905	888	888	888	888	0
125	20241230	171600	42178905	888	888	888	888	0
126	20241230	171500	42178905	888	888	888	888	0
127	20241230	171400	42178905	888	888	888	888	0
128	20241230	171300	42178905	888	888	888	888	0
129	20241230	171200	42178905	888	888	888	888	0
130	20241230	171100	42178905	888	888	888	888	0
131	20241230	171000	42178905	888	888	888	888	0
132	20241230	170900	42178905	888	888	888	888	0
133	20241230	170800	42178905	888	888	888	888	0
134	20241230	170700	42178905	888	888	888	888	0
135	20241230	170600	42178905	888	888	888	888	0
136	20241230	170500	42178905	888	888	888	888	0
137	20241230	170400	42178905	888	888	888	888	0
138	20241230	170300	42178905	888	888	888	888	0
139	20241230	170200	42178905	888	888	888	888	0
140	20241230	170100	42178905	888	888	888	888	0
141	20241230	170000	42178905	888	888	888	888	0
142	20241230	165900	42178905	888	888	888	888	0
143	20241230	165800	42178905	888	888	888	888	0
144	20241230	165700	42178905	888	888	888	888	0
145	20241230	165600	42178905	888	888	888	888	0
146	20241230	165500	42178905	888	888	888	888	0
147	20241230	165400	42178905	888	888	888	888	0
148	20241230	165300	42178905	888	888	888	888	0
149	20241230	165200	42178905	888	888	888	888	0
150	20241230	165100	42178905	888	888	888	888	0
151	20241230	165000	42178905	888	888	888	888	0
152	20241230	164900	42178905	888	888	888	888	1604
153	20241230	164800	42178905	888	888	888	888	0
154	20241230	164700	42178905	888	888	888	888	0
155	20241230	164600	42178905	888	888	888	888	0
156	20241230	164500	42178905	888	888	888	888	0
157	20241230	164400	42178905	888	888	888	888	0
158	20241230	164300	42178905	888	888	888	888	0
159	20241230	164200	42178905	888	888	888	888	0
160	20241230	164100	42178905	888	888	888	888	0
161	20241230	164000	42178905	888	888	888	888	0
162	20241230	163900	42178905	888	888	888	888	0
163	20241230	163800	42178905	888	888	888	888	0
164	20241230	163700	42178905	888	888	888	888	0
165	20241230	163600	42178905	888	888	888	888	0
166	20241230	163500	42178905	888	888	888	888	0
167	20241230	163400	42178905	888	888	888	888	0
168	20241230	163300	42178905	888	888	888	888	0
169	20241230	163200	42178905	888	888	888	888	0
170	20241230	163100	42178905	888	888	888	888	0
171	20241230	163000	42178905	888	888	888	888	0
172	20241230	162900	42178905	888	888	888	888	0
173	20241230	162800	42178905	888	888	888	888	0
174	20241230	162700	42178905	888	888	888	888	0
175	20241230	162600	42178905	888	888	888	888	0
176	20241230	162500	42178905	888	888	888	888	0
177	20241230	162400	42178905	888	888	888	888	0
178	20241230	162300	42178905	888	888	888	888	0
179	20241230	162200	42178905	888	888	888	888	0
180	20241230	162100	42178905	888	888	888	888	0
181	20241230	162000	42178905	888	888	888	888	0
182	20241230	161900	42178905	888	888	888	888	1604
183	20241230	161800	42178905	888	888	888	888	0
184	20241230	161700	42178905	888	888	888	888	0
185	20241230	161600	42178905	888	888	888	888	0
186	20241230	161500	42178905	888	888	888	888	0
187	20241230	161400	42178905	888	888	888	888	0
188	20241230	161300	42178905	888	888	888	888	0
189	20241230	161200	42178905	888	888	888	888	0
190	20241230	161100	42178905	888	888	888	888	0
191	20241230	161000	42178905	888	888	888	888	0
192	20241230	160900	42178905	888	888	888	888	0
193	20241230	160800	42178905	888	888	888	888	0
194	20241230	160700	42178905	888	888	888	888	0
195	20241230	160600	42178905	888	888	888	888	0
196	20241230	160500	42178905	888	888	888	888	0
197	20241230	160400	42178905	888	888	888	888	0
198	20241230	160300	42178905	888	888	888	888	0
199	20241230	160200	42178905	888	888	888	888	0
200	20241230	160100	42178905	888	888	888	888	0
201	20241230	160000	42178905	888	888	888	888	0
202	20241230	155900	42178905	888	888	888	888	0
203	20241230	155800	42178905	888	888	888	888	0
204	20241230	155700	42178905	888	888	888	888	0
205	20241230	155600	42178905	888	888	888	888	0
206	20241230	155500	42178905	888	888	888	888	0
207	20241230	155400	42178905	888	888	888	888	0
208	20241230	155300	42178905	888	888	888	888	0
209	20241230	155200	42178905	888	888	888	888	0
210	20241230	155100	42178905	888	888	888	888	0
211	20241230	155000	42178905	888	888	888	888	0
212	20241230	154900	42178905	888	888	888	888	1604
213	20241230	154800	42178905	888	888	888	888	0
214	20241230	154700	42178905	888	888	888	888	0
215	20241230	154600	42178905	888	888	888	888	0
216	20241230	154500	42178905	888	888	888	888	0
217	20241230	154400	42178905	888	888	888	888	0
218	20241230	154300	42178905	888	888	888	888	0
219	20241230	154200	42178905	888	888	888	888	0
220	20241230	154100	42178905	888	888	888	888	0
221	20241230	154000	42178905	888	888	888	888	0
222	20241230	153900	42178905	888	888	888	888	0
223	20241230	153800	42178905	888	888	888	888	0
224	20241230	153700	42178905	888	888	888	888	0
225	20241230	153600	42178905	888	888	888	888	0
226	20241230	153500	42178905	888	888	888	888	0
227	20241230	153400	42178905	888	888	888	888	0
228	20241230	153300	42178905	888	888	888	888	0
229	20241230	153200	42178905	888	888	888	888	0
230	20241230	153100	42178905	888	888	888	888	0
231	20241230	153000	42178905	888	888	888	888	1604
232	20241230	152900	40754553	888	888	888	888	0
233	20241230	152800	40754553	888	888	888	888	0
234	20241230	152700	40754553	888	888	888	888	0
235	20241230	152600	40754553	888	888	888	888	0
236	20241230	152500	40754553	888	888	888	888	0
237	20241230	152400	40754553	888	888	888	888	0
238	20241230	152300	40754553	888	888	888	888	0
239	20241230	152200	40754553	888	888	888	888	0
240	20241230	152100	40754553	888	888	888	888	0
241	20241230	152000	40754553	888	888	888	888	0
242	20241230	151900	40754553	888	888	888	888	0
243	20241230	151800	40754553	888	888	888	888	0
244	20241230	151700	40754553	888	888	888	888	0
245	20241230	151600	40754553	888	888	888	888	0
246	20241230	151500	40754553	888	888	888	888	0
247	20241230	151400	40754553	888	888	888	888	0
248	20241230	151300	40754553	888	888	888	888	200
249	20241230	151200	40576953	888	887	888	887	1127
250	20241230	151100	39577303	887	885	887	885	291
251	20241230	151000	39319766	885	885	885	885	2
252	20241230	150900	39317996	885	885	885	885	0
253	20241230	150800	39317996	885	885	885	885	0
254	20241230	150700	39317996	885	885	885	885	11
255	20241230	150600	39308261	885	885	885	885	190
256	20241230	150500	39140111	885	885	885	885	1706
257	20241230	150400	37630301	888	888	888	888	0
258	20241230	150300	37630301	888	887	888	887	285
259	20241230	150200	37377348	887	887	887	887	0
260	20241230	150100	37377348	887	887	887	887	0
261	20241230	150000	37377348	887	887	887	887	1000
262	20241230	145900	36490348	886	886	886	886	40
263	20241230	145800	36454908	888	887	888	887	1644
264	20241230	145700	34996163	891	891	891	891	0
265	20241230	145600	34996163	891	891	891	891	0
266	20241230	145500	34996163	891	891	891	891	0
267	20241230	145400	34996163	891	891	891	891	0
268	20241230	145300	34996163	891	891	891	891	0
269	20241230	145200	34996163	891	891	891	891	0
270	20241230	145100	34996163	891	891	891	891	0
271	20241230	145000	34996163	891	891	891	891	0
272	20241230	144900	34996163	891	887	891	887	3117
273	20241230	144800	32220953	887	887	887	887	40
274	20241230	144700	32185473	891	891	891	891	0
275	20241230	144600	32185473	891	891	891	891	0
276	20241230	144500	32185473	891	891	891	891	0
277	20241230	144400	32185473	891	891	891	891	0
278	20241230	144300	32185473	891	891	891	891	1
279	20241230	144200	32184582	885	886	886	885	2137
280	20241230	144100	30292277	892	892	892	892	0
281	20241230	144000	30292277	892	892	892	892	0
282	20241230	143900	30292277	892	892	892	892	1
283	20241230	143800	30291385	891	891	891	891	0
284	20241230	143700	30291385	891	891	891	891	5
285	20241230	143600	30286930	892	892	892	892	0
286	20241230	143500	30286930	892	892	892	892	1
287	20241230	143400	30286038	892	892	892	892	0
288	20241230	143300	30286038	892	889	892	889	2137
289	20241230	143200	28383077	889	889	889	889	0
290	20241230	143100	28383077	889	889	889	889	20
291	20241230	143000	28365297	889	889	889	889	0
292	20241230	142900	28365297	889	889	889	889	0
293	20241230	142800	28365297	889	889	889	889	0
294	20241230	142700	28365297	889	889	889	889	0
295	20241230	142600	28365297	889	889	889	889	0
296	20241230	142500	28365297	889	889	889	889	0
297	20241230	142400	28365297	889	889	889	889	0
298	20241230	142300	28365297	889	889	889	889	0
299	20241230	142200	28365297	889	889	889	889	0
300	20241230	142100	28365297	889	889	889	889	0
301	20241230	142000	28365297	889	889	889	889	0
302	20241230	141900	28365297	889	889	889	889	0
303	20241230	141800	28365297	889	889	889	889	0
304	20241230	141700	28365297	889	889	889	882	3
305	20241230	141600	28362637	882	882	882	882	300
306	20241230	141500	28098037	883	883	883	883	300
307	20241230	141400	27833137	883	883	883	883	0
308	20241230	141300	27833137	883	883	883	883	0
309	20241230	141200	27833137	883	883	883	883	220
310	20241230	141100	27638877	889	889	889	889	0
311	20241230	141000	27638877	889	889	889	889	0
312	20241230	140900	27638877	889	889	889	889	0
313	20241230	140800	27638877	889	889	889	889	0
314	20241230	140700	27638877	889	889	889	889	0
315	20241230	140600	27638877	889	889	889	889	0
316	20241230	140500	27638877	889	889	889	889	100
317	20241230	140400	27549977	890	890	890	890	0
318	20241230	140300	27549977	890	888	890	888	3
319	20241230	140200	27547310	887	887	887	887	0
320	20241230	140100	27547310	887	887	887	887	0
321	20241230	140000	27547310	887	887	887	887	0
322	20241230	135900	27547310	887	887	887	887	0
323	20241230	135800	27547310	887	887	887	887	369
324	20241230	135700	27220007	887	887	887	887	177
325	20241230	135600	27063008	887	887	887	887	1231
326	20241230	135500	25971111	887	887	887	887	1
327	20241230	135400	25970224	882	882	882	882	1
328	20241230	135300	25969342	887	887	887	887	0
329	20241230	135200	25969342	887	887	887	887	0
330	20241230	135100	25969342	887	887	887	887	0
331	20241230	135000	25969342	887	887	887	887	0
332	20241230	134900	25969342	887	887	887	887	0
333	20241230	134800	25969342	887	887	887	887	0
334	20241230	134700	25969342	887	887	887	887	0
335	20241230	134600	25969342	887	887	887	887	0
336	20241230	134500	25969342	887	887	887	887	100
337	20241230	134400	25880642	890	890	890	890	0
338	20241230	134300	25880642	890	890	890	890	0
339	20241230	134200	25880642	890	890	890	890	0
340	20241230	134100	25880642	890	890	890	890	0
341	20241230	134000	25880642	890	890	890	890	0
342	20241230	133900	25880642	890	890	890	890	0
343	20241230	133800	25880642	890	890	890	890	0
344	20241230	133700	25880642	890	890	890	890	0
345	20241230	133600	25880642	890	890	890	890	0
346	20241230	133500	25880642	890	890	890	890	0
347	20241230	133400	25880642	890	890	890	890	0
348	20241230	133300	25880642	890	890	890	890	0
349	20241230	133200	25880642	890	890	890	890	0
350	20241230	133100	25880642	890	890	890	890	0
351	20241230	133000	25880642	890	890	890	890	0
352	20241230	132900	25880642	890	890	890	890	0
353	20241230	132800	25880642	890	890	890	890	0
354	20241230	132700	25880642	890	890	890	890	0
355	20241230	132600	25880642	890	890	890	890	0
356	20241230	132500	25880642	890	890	890	890	0
357	20241230	132400	25880642	890	890	890	890	0
358	20241230	132300	25880642	890	890	890	890	0
359	20241230	132200	25880642	890	890	890	890	0
360	20241230	132100	25880642	890	890	890	890	0
361	20241230	132000	25880642	890	890	890	890	0
362	20241230	131900	25880642	890	890	890	890	0
363	20241230	131800	25880642	890	890	890	890	0
364	20241230	131700	25880642	890	890	890	890	0
365	20241230	131600	25880642	890	890	890	890	0
366	20241230	131500	25880642	890	890	890	890	0
367	20241230	131400	25880642	890	890	890	890	0
368	20241230	131300	25880642	890	890	890	890	0
369	20241230	131200	25880642	890	890	890	890	0
370	20241230	131100	25880642	890	890	890	890	0
371	20241230	131000	25880642	890	890	890	890	0
372	20241230	130900	25880642	890	890	890	890	0
373	20241230	130800	25880642	890	890	890	890	0
374	20241230	130700	25880642	890	890	890	890	0
375	20241230	130600	25880642	890	890	890	890	0
376	20241230	130500	25880642	890	890	890	890	0
377	20241230	130400	25880642	890	890	890	890	1
378	20241230	130300	25879752	890	890	890	890	0
379	20241230	130200	25879752	890	890	890	890	0
380	20241230	130100	25879752	890	890	890	890	0
381	20241230	130000	25879752	890	890	890	890	0
382	20241230	125900	25879752	890	889	890	889	300
383	20241230	125800	25612876	880	880	880	880	0
384	20241230	125700	25612876	880	880	880	880	0
385	20241230	125600	25612876	880	880	880	880	0
386	20241230	125500	25612876	880	880	880	880	0
387	20241230	125400	25612876	880	880	880	880	0
388	20241230	125300	25612876	880	880	880	880	0
389	20241230	125200	25612876	880	880	880	880	0
390	20241230	125100	25612876	880	880	880	880	0
391	20241230	125000	25612876	880	880	880	880	0
392	20241230	124900	25612876	880	880	880	880	0
393	20241230	124800	25612876	880	880	880	880	0
394	20241230	124700	25612876	880	881	881	880	6000
395	20241230	124600	20330337	889	889	889	889	0
396	20241230	124500	20330337	889	889	889	889	0
397	20241230	124400	20330337	889	889	889	889	0
398	20241230	124300	20330337	889	889	889	889	0
399	20241230	124200	20330337	889	889	889	889	0
400	20241230	124100	20330337	889	889	889	889	0
401	20241230	124000	20330337	889	889	889	889	0
402	20241230	123900	20330337	889	889	889	889	0
403	20241230	123800	20330337	889	886	889	886	8
404	20241230	123700	20323246	881	881	881	881	0
405	20241230	123600	20323246	881	881	881	881	0
406	20241230	123500	20323246	881	881	881	881	0
407	20241230	123400	20323246	881	881	881	881	0
408	20241230	123300	20323246	881	881	881	881	0
409	20241230	123200	20323246	881	881	881	881	0
410	20241230	123100	20323246	881	881	881	881	0
411	20241230	123000	20323246	881	881	881	881	0
412	20241230	122900	20323246	881	881	881	881	0
413	20241230	122800	20323246	881	881	881	881	0
414	20241230	122700	20323246	881	881	881	881	0
415	20241230	122600	20323246	881	881	881	881	0
416	20241230	122500	20323246	881	881	881	881	0
417	20241230	122400	20323246	881	881	881	881	0
418	20241230	122300	20323246	881	881	881	881	0
419	20241230	122200	20323246	881	881	881	881	0
420	20241230	122100	20323246	881	881	881	881	0
421	20241230	122000	20323246	881	881	881	881	0
422	20241230	121900	20323246	881	881	881	881	0
423	20241230	121800	20323246	881	881	881	881	0
424	20241230	121700	20323246	881	883	883	881	2000
425	20241230	121600	18560539	892	892	892	892	0
426	20241230	121500	18560539	892	892	892	892	0
427	20241230	121400	18560539	892	892	892	892	0
428	20241230	121300	18560539	892	892	892	892	0
429	20241230	121200	18560539	892	892	892	892	0
430	20241230	121100	18560539	892	892	892	892	0
431	20241230	121000	18560539	892	892	892	892	0
432	20241230	120900	18560539	892	892	892	892	0
433	20241230	120800	18560539	892	892	892	892	0
434	20241230	120700	18560539	892	892	892	892	0
435	20241230	120600	18560539	892	892	892	892	0
436	20241230	120500	18560539	892	892	892	892	0
437	20241230	120400	18560539	892	892	892	892	0
438	20241230	120300	18560539	892	892	892	892	0
439	20241230	120200	18560539	892	892	892	892	0
440	20241230	120100	18560539	892	892	892	892	0
441	20241230	120000	18560539	892	892	892	892	0
442	20241230	115900	18560539	892	892	892	892	0
443	20241230	115800	18560539	892	892	892	892	0
444	20241230	115700	18560539	892	892	892	892	0
445	20241230	115600	18560539	892	892	892	892	0
446	20241230	115500	18560539	892	892	892	892	1
447	20241230	115400	18559647	891	891	891	891	0
448	20241230	115300	18559647	891	891	891	891	0
449	20241230	115200	18559647	891	886	891	886	77
450	20241230	115100	18491420	882	882	882	882	0
451	20241230	115000	18491420	882	882	882	882	0
452	20241230	114900	18491420	882	882	882	882	0
453	20241230	114800	18491420	882	883	883	882	1095
454	20241230	114700	17525398	883	883	883	883	0
455	20241230	114600	17525398	883	883	883	883	0
456	20241230	114500	17525398	883	883	883	883	0
457	20241230	114400	17525398	883	883	883	883	0
458	20241230	114300	17525398	883	883	883	883	0
459	20241230	114200	17525398	883	883	883	883	0
460	20241230	114100	17525398	883	883	883	883	0
461	20241230	114000	17525398	883	883	883	883	0
462	20241230	113900	17525398	883	883	883	883	0
463	20241230	113800	17525398	883	883	883	883	0
464	20241230	113700	17525398	883	883	883	883	0
465	20241230	113600	17525398	883	883	883	883	0
466	20241230	113500	17525398	883	883	883	883	0
467	20241230	113400	17525398	883	883	883	883	100
468	20241230	113300	17437098	883	883	883	883	0
469	20241230	113200	17437098	883	883	883	883	0
470	20241230	113100	17437098	883	883	883	883	100
471	20241230	113000	17348798	885	885	885	885	0
472	20241230	112900	17348798	885	885	885	885	0
473	20241230	112800	17348798	885	885	885	885	0
474	20241230	112700	17348798	885	888	888	883	5309
475	20241230	112600	12655041	893	893	893	893	0
476	20241230	112500	12655041	893	893	893	893	0
477	20241230	112400	12655041	893	893	893	893	0
478	20241230	112300	12655041	893	893	893	893	0
479	20241230	112200	12655041	893	893	893	893	0
480	20241230	112100	12655041	893	893	893	893	0
481	20241230	112000	12655041	893	893	893	893	0
482	20241230	111900	12655041	893	893	893	893	0
483	20241230	111800	12655041	893	893	893	893	0
484	20241230	111700	12655041	893	893	893	893	0
485	20241230	111600	12655041	893	893	893	893	0
486	20241230	111500	12655041	893	893	893	893	0
487	20241230	111400	12655041	893	893	893	893	1
488	20241230	111300	12654148	888	888	888	888	0
489	20241230	111200	12654148	888	888	888	888	0
490	20241230	111100	12654148	888	888	888	888	200
491	20241230	111000	12476548	893	893	893	893	0
492	20241230	110900	12476548	893	893	893	893	0
493	20241230	110800	12476548	893	893	893	893	0
494	20241230	110700	12476548	893	893	893	893	0
495	20241230	110600	12476548	893	893	893	893	0
496	20241230	110500	12476548	893	893	893	893	0
497	20241230	110400	12476548	893	893	893	893	0
498	20241230	110300	12476548	893	893	893	893	0
499	20241230	110200	12476548	893	893	893	893	801
500	20241230	110100	11761255	886	886	886	886	1939
501	20241230	110000	10043301	893	893	893	893	0
502	20241230	105900	10043301	893	893	893	893	0
503	20241230	105800	10043301	893	893	893	893	0
504	20241230	105700	10043301	893	893	893	893	0
505	20241230	105600	10043301	893	893	893	893	0
506	20241230	105500	10043301	893	893	893	893	0
507	20241230	105400	10043301	893	892	893	892	7000
508	20241230	105300	3794665	892	892	892	892	0
509	20241230	105200	3794665	892	890	892	890	50
510	20241230	105100	3750162	890	890	890	890	0
511	20241230	105000	3750162	890	890	890	890	0
512	20241230	104900	3750162	890	890	890	890	0
513	20241230	104800	3750162	890	890	890	890	0
514	20241230	104700	3750162	890	890	890	890	0
515	20241230	104600	3750162	890	890	890	890	500
516	20241230	104500	3305162	890	890	890	890	0
517	20241230	104400	3305162	890	884	890	884	717
518	20241230	104300	2670665	885	885	885	885	0
519	20241230	104200	2670665	885	885	885	885	0
520	20241230	104100	2670665	885	885	885	885	0
521	20241230	104000	2670665	885	885	885	885	0
522	20241230	103900	2670665	885	885	885	885	0
523	20241230	103800	2670665	885	885	885	885	0
524	20241230	103700	2670665	885	885	885	885	0
525	20241230	103600	2670665	885	885	885	885	0
526	20241230	103500	2670665	885	885	885	885	10
527	20241230	103400	2661815	883	883	883	883	0
528	20241230	103300	2661815	883	883	883	883	0
529	20241230	103200	2661815	883	883	883	883	0
530	20241230	103100	2661815	883	883	883	883	0
531	20241230	103000	2661815	883	883	883	883	0
532	20241230	102900	2661815	883	883	883	883	0
533	20241230	102800	2661815	883	883	883	883	0
534	20241230	102700	2661815	883	883	883	883	0
535	20241230	102600	2661815	883	883	883	883	0
536	20241230	102500	2661815	883	883	883	883	0
537	20241230	102400	2661815	883	883	883	883	0
538	20241230	102300	2661815	883	883	883	883	0
539	20241230	102200	2661815	883	883	883	883	0
540	20241230	102100	2661815	883	883	883	883	0
541	20241230	102000	2661815	883	883	883	883	0
542	20241230	101900	2661815	883	883	883	883	0
543	20241230	101800	2661815	883	883	883	883	559
544	20241230	101700	2168218	883	883	883	883	0
545	20241230	101600	2168218	883	883	883	883	0
546	20241230	101500	2168218	883	883	883	883	0
547	20241230	101400	2168218	883	883	883	883	100
548	20241230	101300	2079918	888	888	888	888	0
549	20241230	101200	2079918	888	888	888	888	0
550	20241230	101100	2079918	888	888	888	888	0
551	20241230	101000	2079918	888	888	888	888	0
552	20241230	100900	2079918	888	888	888	888	0
553	20241230	100800	2079918	888	888	888	888	1
554	20241230	100700	2079030	882	882	882	882	0
555	20241230	100600	2079030	882	882	882	882	10
556	20241230	100500	2070210	890	890	890	890	0
557	20241230	100400	2070210	890	890	890	890	0
558	20241230	100300	2070210	890	890	890	890	0
559	20241230	100200	2070210	890	890	890	890	0
560	20241230	100100	2070210	890	890	890	890	0
561	20241230	100000	2070210	890	890	890	890	0
562	20241230	095900	2070210	890	890	890	890	0
563	20241230	095800	2070210	890	890	890	890	0
564	20241230	095700	2070210	890	890	890	890	0
565	20241230	095600	2070210	890	884	890	884	100
566	20241230	095500	1981697	886	886	886	886	0
567	20241230	095400	1981697	886	886	886	886	0
568	20241230	095300	1981697	886	886	886	886	0
569	20241230	095200	1981697	886	886	886	886	0
570	20241230	095100	1981697	886	886	886	886	0
571	20241230	095000	1981697	886	886	886	886	0
572	20241230	094900	1981697	886	886	886	886	0
573	20241230	094800	1981697	886	886	886	886	1
574	20241230	094700	1980811	882	882	882	881	13
575	20241230	094600	1969346	882	882	882	882	2
576	20241230	094500	1967582	882	882	882	882	0
577	20241230	094400	1967582	882	882	882	882	0
578	20241230	094300	1967582	882	883	883	881	13
579	20241230	094200	1956116	883	883	883	883	3
580	20241230	094100	1953467	884	884	884	884	0
581	20241230	094000	1953467	884	884	884	884	0
582	20241230	093900	1953467	884	884	884	884	1
583	20241230	093800	1952583	884	884	884	884	2
584	20241230	093700	1950815	885	885	885	885	0
585	20241230	093600	1950815	885	885	885	885	0
586	20241230	093500	1950815	885	885	885	885	0
587	20241230	093400	1950815	885	886	886	885	11
588	20241230	093300	1941072	887	889	889	887	4
589	20241230	093200	1937519	891	891	891	891	0
590	20241230	093100	1937519	891	891	891	891	0
591	20241230	093000	1937519	891	891	891	891	0
592	20241230	092900	1937519	891	891	891	891	0
593	20241230	092800	1937519	891	891	891	891	0
594	20241230	092700	1937519	891	891	891	891	0
595	20241230	092600	1937519	891	891	891	891	0
596	20241230	092500	1937519	891	891	891	891	0
597	20241230	092400	1937519	891	891	891	891	0
598	20241230	092300	1937519	891	891	891	891	0
599	20241230	092200	1937519	891	891	891	891	0
600	20241230	092100	1937519	891	891	891	891	0
601	20241230	092000	1937519	891	891	891	891	0
602	20241230	091900	1937519	891	891	891	891	0
603	20241230	091800	1937519	891	891	891	891	0
604	20241230	091700	1937519	891	891	891	891	0
605	20241230	091600	1937519	891	891	891	891	0
606	20241230	091500	1937519	891	889	891	889	2
607	20241230	091400	1935739	880	885	885	880	1000
608	20241230	091300	1054388	893	893	893	893	0
609	20241230	091200	1054388	893	893	893	893	0
610	20241230	091100	1054388	893	891	893	891	2
611	20241230	091000	1052604	889	889	889	889	1
612	20241230	090900	1051715	880	880	880	880	0
613	20241230	090800	1051715	880	880	880	880	0
614	20241230	090700	1051715	880	883	883	880	1195
615	20241230	090600	0	892	892	892	892	0
616	20241230	090500	0	892	892	892	892	0
617	20241230	090400	0	892	892	892	892	0
618	20241230	090300	0	892	892	892	892	0
619	20241230	090200	0	892	892	892	892	0
620	20241230	090100	0	892	892	892	892	0
621	20241230	090000	0	892	892	892	892	0