KissMeData/090080/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200200	45318273	928	928	928	928	255
3	20241219	200100	45318273	928	928	928	928	0
4	20241219	200000	45318273	928	928	928	928	0
5	20241219	195900	45318273	928	928	928	928	0
6	20241219	195800	45318273	928	928	928	928	0
7	20241219	195700	45318273	928	928	928	928	0
8	20241219	195600	45318273	928	928	928	928	0
9	20241219	195500	45318273	928	928	928	928	0
10	20241219	195400	45318273	928	928	928	928	0
11	20241219	195300	45318273	928	928	928	928	0
12	20241219	195200	45318273	928	928	928	928	0
13	20241219	195100	45318273	928	928	928	928	0
14	20241219	195000	45318273	928	928	928	928	0
15	20241219	194900	45318273	928	928	928	928	0
16	20241219	194800	45318273	928	928	928	928	0
17	20241219	194700	45318273	928	928	928	928	0
18	20241219	194600	45318273	928	928	928	928	0
19	20241219	194500	45318273	928	928	928	928	0
20	20241219	194400	45318273	928	928	928	928	0
21	20241219	194300	45318273	928	928	928	928	0
22	20241219	194200	45318273	928	928	928	928	0
23	20241219	194100	45318273	928	928	928	928	0
24	20241219	194000	45318273	928	928	928	928	0
25	20241219	193900	45318273	928	928	928	928	0
26	20241219	193800	45318273	928	928	928	928	0
27	20241219	193700	45318273	928	928	928	928	0
28	20241219	193600	45318273	928	928	928	928	0
29	20241219	193500	45318273	928	928	928	928	0
30	20241219	193400	45318273	928	928	928	928	0
31	20241219	193300	45318273	928	928	928	928	0
32	20241219	193200	45318273	928	928	928	928	255
33	20241219	193100	45318273	928	928	928	928	0
34	20241219	193000	45318273	928	928	928	928	0
35	20241219	192900	45318273	928	928	928	928	0
36	20241219	192800	45318273	928	928	928	928	0
37	20241219	192700	45318273	928	928	928	928	0
38	20241219	192600	45318273	928	928	928	928	0
39	20241219	192500	45318273	928	928	928	928	0
40	20241219	192400	45318273	928	928	928	928	0
41	20241219	192300	45318273	928	928	928	928	0
42	20241219	192200	45318273	928	928	928	928	0
43	20241219	192100	45318273	928	928	928	928	0
44	20241219	192000	45318273	928	928	928	928	0
45	20241219	191900	45318273	928	928	928	928	0
46	20241219	191800	45318273	928	928	928	928	0
47	20241219	191700	45318273	928	928	928	928	0
48	20241219	191600	45318273	928	928	928	928	0
49	20241219	191500	45318273	928	928	928	928	0
50	20241219	191400	45318273	928	928	928	928	0
51	20241219	191300	45318273	928	928	928	928	0
52	20241219	191200	45318273	928	928	928	928	0
53	20241219	191100	45318273	928	928	928	928	0
54	20241219	191000	45318273	928	928	928	928	0
55	20241219	190900	45318273	928	928	928	928	0
56	20241219	190800	45318273	928	928	928	928	0
57	20241219	190700	45318273	928	928	928	928	0
58	20241219	190600	45318273	928	928	928	928	0
59	20241219	190500	45318273	928	928	928	928	0
60	20241219	190400	45318273	928	928	928	928	0
61	20241219	190300	45318273	928	928	928	928	0
62	20241219	190200	45318273	928	928	928	928	255
63	20241219	190100	45318273	928	928	928	928	0
64	20241219	190000	45318273	928	928	928	928	0
65	20241219	185900	45318273	928	928	928	928	0
66	20241219	185800	45318273	928	928	928	928	0
67	20241219	185700	45318273	928	928	928	928	0
68	20241219	185600	45318273	928	928	928	928	0
69	20241219	185500	45318273	928	928	928	928	0
70	20241219	185400	45318273	928	928	928	928	0
71	20241219	185300	45318273	928	928	928	928	0
72	20241219	185200	45318273	928	928	928	928	0
73	20241219	185100	45318273	928	928	928	928	0
74	20241219	185000	45318273	928	928	928	928	0
75	20241219	184900	45318273	928	928	928	928	0
76	20241219	184800	45318273	928	928	928	928	0
77	20241219	184700	45318273	928	928	928	928	0
78	20241219	184600	45318273	928	928	928	928	0
79	20241219	184500	45318273	928	928	928	928	0
80	20241219	184400	45318273	928	928	928	928	0
81	20241219	184300	45318273	928	928	928	928	0
82	20241219	184200	45318273	928	928	928	928	0
83	20241219	184100	45318273	928	928	928	928	0
84	20241219	184000	45318273	928	928	928	928	0
85	20241219	183900	45318273	928	928	928	928	0
86	20241219	183800	45318273	928	928	928	928	0
87	20241219	183700	45318273	928	928	928	928	0
88	20241219	183600	45318273	928	928	928	928	0
89	20241219	183500	45318273	928	928	928	928	0
90	20241219	183400	45318273	928	928	928	928	0
91	20241219	183300	45318273	928	928	928	928	0
92	20241219	183200	45318273	928	928	928	928	255
93	20241219	183100	45318273	928	928	928	928	0
94	20241219	183000	45318273	928	928	928	928	0
95	20241219	182900	45318273	928	928	928	928	0
96	20241219	182800	45318273	928	928	928	928	0
97	20241219	182700	45318273	928	928	928	928	0
98	20241219	182600	45318273	928	928	928	928	0
99	20241219	182500	45318273	928	928	928	928	0
100	20241219	182400	45318273	928	928	928	928	0
101	20241219	182300	45318273	928	928	928	928	0
102	20241219	182200	45318273	928	928	928	928	0
103	20241219	182100	45318273	928	928	928	928	0
104	20241219	182000	45318273	928	928	928	928	0
105	20241219	181900	45318273	928	928	928	928	0
106	20241219	181800	45318273	928	928	928	928	0
107	20241219	181700	45318273	928	928	928	928	0
108	20241219	181600	45318273	928	928	928	928	0
109	20241219	181500	45318273	928	928	928	928	0
110	20241219	181400	45318273	928	928	928	928	0
111	20241219	181300	45318273	928	928	928	928	0
112	20241219	181200	45318273	928	928	928	928	0
113	20241219	181100	45318273	928	928	928	928	0
114	20241219	181000	45318273	928	928	928	928	0
115	20241219	180900	45318273	928	928	928	928	0
116	20241219	180800	45318273	928	928	928	928	0
117	20241219	180700	45318273	928	928	928	928	0
118	20241219	180600	45318273	928	928	928	928	0
119	20241219	180500	45318273	928	928	928	928	0
120	20241219	180400	45318273	928	928	928	928	0
121	20241219	180300	45318273	928	928	928	928	0
122	20241219	180200	45318273	928	928	928	928	255
123	20241219	180100	45318273	928	928	928	928	0
124	20241219	180000	45318273	928	928	928	928	0
125	20241219	175900	45318273	928	928	928	928	0
126	20241219	175800	45318273	928	928	928	928	0
127	20241219	175700	45318273	928	928	928	928	0
128	20241219	175600	45318273	928	928	928	928	0
129	20241219	175500	45318273	928	928	928	928	0
130	20241219	175400	45318273	928	928	928	928	0
131	20241219	175300	45318273	928	928	928	928	0
132	20241219	175200	45318273	928	928	928	928	0
133	20241219	175100	45318273	928	928	928	928	0
134	20241219	175000	45318273	928	928	928	928	0
135	20241219	174900	45318273	928	928	928	928	0
136	20241219	174800	45318273	928	928	928	928	0
137	20241219	174700	45318273	928	928	928	928	0
138	20241219	174600	45318273	928	928	928	928	0
139	20241219	174500	45318273	928	928	928	928	0
140	20241219	174400	45318273	928	928	928	928	0
141	20241219	174300	45318273	928	928	928	928	0
142	20241219	174200	45318273	928	928	928	928	0
143	20241219	174100	45318273	928	928	928	928	0
144	20241219	174000	45318273	928	928	928	928	0
145	20241219	173900	45318273	928	928	928	928	0
146	20241219	173800	45318273	928	928	928	928	0
147	20241219	173700	45318273	928	928	928	928	0
148	20241219	173600	45318273	928	928	928	928	0
149	20241219	173500	45318273	928	928	928	928	0
150	20241219	173400	45318273	928	928	928	928	0
151	20241219	173300	45318273	928	928	928	928	0
152	20241219	173200	45318273	928	928	928	928	255
153	20241219	173100	45318273	928	928	928	928	0
154	20241219	173000	45318273	928	928	928	928	0
155	20241219	172900	45318273	928	928	928	928	0
156	20241219	172800	45318273	928	928	928	928	0
157	20241219	172700	45318273	928	928	928	928	0
158	20241219	172600	45318273	928	928	928	928	0
159	20241219	172500	45318273	928	928	928	928	0
160	20241219	172400	45318273	928	928	928	928	0
161	20241219	172300	45318273	928	928	928	928	0
162	20241219	172200	45318273	928	928	928	928	0
163	20241219	172100	45318273	928	928	928	928	0
164	20241219	172000	45318273	928	928	928	928	0
165	20241219	171900	45318273	928	928	928	928	0
166	20241219	171800	45318273	928	928	928	928	0
167	20241219	171700	45318273	928	928	928	928	0
168	20241219	171600	45318273	928	928	928	928	0
169	20241219	171500	45318273	928	928	928	928	0
170	20241219	171400	45318273	928	928	928	928	0
171	20241219	171300	45318273	928	928	928	928	0
172	20241219	171200	45318273	928	928	928	928	0
173	20241219	171100	45318273	928	928	928	928	0
174	20241219	171000	45318273	928	928	928	928	0
175	20241219	170900	45318273	928	928	928	928	0
176	20241219	170800	45318273	928	928	928	928	0
177	20241219	170700	45318273	928	928	928	928	0
178	20241219	170600	45318273	928	928	928	928	0
179	20241219	170500	45318273	928	928	928	928	0
180	20241219	170400	45318273	928	928	928	928	0
181	20241219	170300	45318273	928	928	928	928	0
182	20241219	170200	45318273	928	928	928	928	255
183	20241219	170100	45318273	928	928	928	928	0
184	20241219	170000	45318273	928	928	928	928	0
185	20241219	165900	45318273	928	928	928	928	0
186	20241219	165800	45318273	928	928	928	928	0
187	20241219	165700	45318273	928	928	928	928	0
188	20241219	165600	45318273	928	928	928	928	0
189	20241219	165500	45318273	928	928	928	928	0
190	20241219	165400	45318273	928	928	928	928	0
191	20241219	165300	45318273	928	928	928	928	0
192	20241219	165200	45318273	928	928	928	928	0
193	20241219	165100	45318273	928	928	928	928	0
194	20241219	165000	45318273	928	928	928	928	0
195	20241219	164900	45318273	928	928	928	928	0
196	20241219	164800	45318273	928	928	928	928	0
197	20241219	164700	45318273	928	928	928	928	0
198	20241219	164600	45318273	928	928	928	928	0
199	20241219	164500	45318273	928	928	928	928	0
200	20241219	164400	45318273	928	928	928	928	0
201	20241219	164300	45318273	928	928	928	928	0
202	20241219	164200	45318273	928	928	928	928	0
203	20241219	164100	45318273	928	928	928	928	0
204	20241219	164000	45318273	928	928	928	928	0
205	20241219	163900	45318273	928	928	928	928	0
206	20241219	163800	45318273	928	928	928	928	0
207	20241219	163700	45318273	928	928	928	928	0
208	20241219	163600	45318273	928	928	928	928	0
209	20241219	163500	45318273	928	928	928	928	0
210	20241219	163400	45318273	928	928	928	928	0
211	20241219	163300	45318273	928	928	928	928	0
212	20241219	163200	45318273	928	928	928	928	255
213	20241219	163100	45318273	928	928	928	928	0
214	20241219	163000	45318273	928	928	928	928	0
215	20241219	162900	45318273	928	928	928	928	0
216	20241219	162800	45318273	928	928	928	928	0
217	20241219	162700	45318273	928	928	928	928	0
218	20241219	162600	45318273	928	928	928	928	0
219	20241219	162500	45318273	928	928	928	928	0
220	20241219	162400	45318273	928	928	928	928	0
221	20241219	162300	45318273	928	928	928	928	0
222	20241219	162200	45318273	928	928	928	928	0
223	20241219	162100	45318273	928	928	928	928	0
224	20241219	162000	45318273	928	928	928	928	0
225	20241219	161900	45318273	928	928	928	928	0
226	20241219	161800	45318273	928	928	928	928	0
227	20241219	161700	45318273	928	928	928	928	0
228	20241219	161600	45318273	928	928	928	928	0
229	20241219	161500	45318273	928	928	928	928	0
230	20241219	161400	45318273	928	928	928	928	0
231	20241219	161300	45318273	928	928	928	928	0
232	20241219	161200	45318273	928	928	928	928	0
233	20241219	161100	45318273	928	928	928	928	0
234	20241219	161000	45318273	928	928	928	928	0
235	20241219	160900	45318273	928	928	928	928	0
236	20241219	160800	45318273	928	928	928	928	0
237	20241219	160700	45318273	928	928	928	928	0
238	20241219	160600	45318273	928	928	928	928	0
239	20241219	160500	45318273	928	928	928	928	0
240	20241219	160400	45318273	928	928	928	928	0
241	20241219	160300	45318273	928	928	928	928	0
242	20241219	160200	45318273	928	928	928	928	255
243	20241219	160100	45318273	928	928	928	928	0
244	20241219	160000	45318273	928	928	928	928	0
245	20241219	155900	45318273	928	928	928	928	0
246	20241219	155800	45318273	928	928	928	928	0
247	20241219	155700	45318273	928	928	928	928	0
248	20241219	155600	45318273	928	928	928	928	0
249	20241219	155500	45318273	928	928	928	928	0
250	20241219	155400	45318273	928	928	928	928	0
251	20241219	155300	45318273	928	928	928	928	0
252	20241219	155200	45318273	928	928	928	928	0
253	20241219	155100	45318273	928	928	928	928	0
254	20241219	155000	45318273	928	928	928	928	0
255	20241219	154900	45318273	928	928	928	928	0
256	20241219	154800	45318273	928	928	928	928	0
257	20241219	154700	45318273	928	928	928	928	0
258	20241219	154600	45318273	928	928	928	928	0
259	20241219	154500	45318273	928	928	928	928	0
260	20241219	154400	45318273	928	928	928	928	0
261	20241219	154300	45318273	928	928	928	928	0
262	20241219	154200	45318273	928	928	928	928	0
263	20241219	154100	45318273	928	928	928	928	0
264	20241219	154000	45318273	928	928	928	928	0
265	20241219	153900	45318273	928	928	928	928	0
266	20241219	153800	45318273	928	928	928	928	0
267	20241219	153700	45318273	928	928	928	928	0
268	20241219	153600	45318273	928	928	928	928	0
269	20241219	153500	45318273	928	928	928	928	0
270	20241219	153400	45318273	928	928	928	928	0
271	20241219	153300	45318273	928	928	928	928	0
272	20241219	153200	45318273	928	928	928	928	255
273	20241219	153100	45318273	928	928	928	928	0
274	20241219	153000	45318273	928	928	928	928	255
275	20241219	152900	45081633	928	928	928	928	0
276	20241219	152800	45081633	928	928	928	928	0
277	20241219	152700	45081633	928	928	928	928	0
278	20241219	152600	45081633	928	928	928	928	0
279	20241219	152500	45081633	928	928	928	928	0
280	20241219	152400	45081633	928	928	928	928	0
281	20241219	152300	45081633	928	928	928	928	0
282	20241219	152200	45081633	928	928	928	928	0
283	20241219	152100	45081633	928	928	928	928	0
284	20241219	152000	45081633	928	928	928	928	0
285	20241219	151900	45081633	928	926	928	925	650
286	20241219	151800	44480277	930	930	930	930	0
287	20241219	151700	44480277	930	930	930	930	0
288	20241219	151600	44480277	930	930	930	930	0
289	20241219	151500	44480277	930	930	930	930	0
290	20241219	151400	44480277	930	930	930	930	0
291	20241219	151300	44480277	930	930	930	930	0
292	20241219	151200	44480277	930	930	930	930	0
293	20241219	151100	44480277	930	930	930	930	0
294	20241219	151000	44480277	930	930	930	930	0
295	20241219	150900	44480277	930	930	930	930	0
296	20241219	150800	44480277	930	930	930	930	0
297	20241219	150700	44480277	930	930	930	930	0
298	20241219	150600	44480277	930	930	930	930	463
299	20241219	150500	44049687	930	930	930	930	0
300	20241219	150400	44049687	930	931	931	930	14
301	20241219	150300	44036655	930	930	930	930	100
302	20241219	150200	43943655	932	930	932	930	57
303	20241219	150100	43890621	930	930	930	930	0
304	20241219	150000	43890621	930	930	930	930	108
305	20241219	145900	43790181	933	933	933	933	0
306	20241219	145800	43790181	933	933	933	933	0
307	20241219	145700	43790181	933	933	933	933	0
308	20241219	145600	43790181	933	930	933	930	124
309	20241219	145500	43674813	930	930	930	930	0
310	20241219	145400	43674813	930	930	930	930	0
311	20241219	145300	43674813	930	930	930	930	0
312	20241219	145200	43674813	930	930	930	930	0
313	20241219	145100	43674813	930	930	930	930	0
314	20241219	145000	43674813	930	929	933	929	276
315	20241219	144900	43418280	934	934	934	934	0
316	20241219	144800	43418280	934	934	934	934	0
317	20241219	144700	43418280	934	934	934	934	0
318	20241219	144600	43418280	934	934	934	934	0
319	20241219	144500	43418280	934	934	934	934	0
320	20241219	144400	43418280	934	934	934	934	0
321	20241219	144300	43418280	934	934	934	934	0
322	20241219	144200	43418280	934	934	934	934	0
323	20241219	144100	43418280	934	934	934	934	0
324	20241219	144000	43418280	934	934	934	934	0
325	20241219	143900	43418280	934	934	934	934	0
326	20241219	143800	43418280	934	934	934	934	0
327	20241219	143700	43418280	934	934	934	934	0
328	20241219	143600	43418280	934	934	934	934	0
329	20241219	143500	43418280	934	934	934	934	0
330	20241219	143400	43418280	934	934	934	934	0
331	20241219	143300	43418280	934	934	934	934	0
332	20241219	143200	43418280	934	934	934	934	0
333	20241219	143100	43418280	934	934	934	934	0
334	20241219	143000	43418280	934	934	934	934	0
335	20241219	142900	43418280	934	934	934	934	0
336	20241219	142800	43418280	934	934	934	934	1
337	20241219	142700	43417346	934	934	934	934	0
338	20241219	142600	43417346	934	934	934	934	0
339	20241219	142500	43417346	934	934	934	934	0
340	20241219	142400	43417346	934	934	934	934	0
341	20241219	142300	43417346	934	934	934	934	0
342	20241219	142200	43417346	934	934	934	934	0
343	20241219	142100	43417346	934	934	934	934	0
344	20241219	142000	43417346	934	934	934	934	0
345	20241219	141900	43417346	934	934	934	934	0
346	20241219	141800	43417346	934	934	934	934	0
347	20241219	141700	43417346	934	934	934	934	0
348	20241219	141600	43417346	934	934	934	934	0
349	20241219	141500	43417346	934	934	934	934	0
350	20241219	141400	43417346	934	934	934	934	0
351	20241219	141300	43417346	934	934	934	934	0
352	20241219	141200	43417346	934	934	934	934	0
353	20241219	141100	43417346	934	934	934	934	0
354	20241219	141000	43417346	934	934	934	934	0
355	20241219	140900	43417346	934	934	934	934	0
356	20241219	140800	43417346	934	934	934	934	1
357	20241219	140700	43416412	934	934	934	934	0
358	20241219	140600	43416412	934	934	934	934	0
359	20241219	140500	43416412	934	934	934	934	0
360	20241219	140400	43416412	934	934	934	934	0
361	20241219	140300	43416412	934	934	934	934	0
362	20241219	140200	43416412	934	934	934	934	0
363	20241219	140100	43416412	934	934	934	934	0
364	20241219	140000	43416412	934	934	934	934	0
365	20241219	135900	43416412	934	933	934	933	2
366	20241219	135800	43414545	934	934	934	934	0
367	20241219	135700	43414545	934	934	934	934	0
368	20241219	135600	43414545	934	934	934	934	0
369	20241219	135500	43414545	934	934	934	934	0
370	20241219	135400	43414545	934	934	934	934	0
371	20241219	135300	43414545	934	934	934	934	0
372	20241219	135200	43414545	934	934	934	934	0
373	20241219	135100	43414545	934	934	934	934	0
374	20241219	135000	43414545	934	934	934	934	0
375	20241219	134900	43414545	934	934	934	934	0
376	20241219	134800	43414545	934	934	934	934	0
377	20241219	134700	43414545	934	934	934	934	0
378	20241219	134600	43414545	934	934	934	934	1
379	20241219	134500	43413611	925	925	925	925	5
380	20241219	134400	43408986	925	925	925	925	0
381	20241219	134300	43408986	925	925	925	925	0
382	20241219	134200	43408986	925	925	925	925	0
383	20241219	134100	43408986	925	925	925	925	0
384	20241219	134000	43408986	925	925	925	925	52
385	20241219	133900	43360886	934	934	934	934	0
386	20241219	133800	43360886	934	934	934	934	0
387	20241219	133700	43360886	934	934	934	934	0
388	20241219	133600	43360886	934	934	934	934	0
389	20241219	133500	43360886	934	934	934	934	0
390	20241219	133400	43360886	934	934	934	934	0
391	20241219	133300	43360886	934	934	934	934	3
392	20241219	133200	43358084	934	934	934	934	0
393	20241219	133100	43358084	934	934	934	934	0
394	20241219	133000	43358084	934	934	934	934	0
395	20241219	132900	43358084	934	934	934	934	0
396	20241219	132800	43358084	934	934	934	934	0
397	20241219	132700	43358084	934	934	934	934	0
398	20241219	132600	43358084	934	934	934	934	10
399	20241219	132500	43348744	934	934	934	934	0
400	20241219	132400	43348744	934	934	934	934	0
401	20241219	132300	43348744	934	934	934	934	0
402	20241219	132200	43348744	934	934	934	934	0
403	20241219	132100	43348744	934	934	934	934	0
404	20241219	132000	43348744	934	930	934	930	100
405	20241219	131900	43255352	930	930	930	930	0
406	20241219	131800	43255352	930	930	930	930	0
407	20241219	131700	43255352	930	926	930	923	153
408	20241219	131600	43113925	930	930	930	930	0
409	20241219	131500	43113925	930	930	930	930	0
410	20241219	131400	43113925	930	930	930	930	0
411	20241219	131300	43113925	930	930	930	930	0
412	20241219	131200	43113925	930	930	930	930	0
413	20241219	131100	43113925	930	930	930	930	0
414	20241219	131000	43113925	930	930	930	930	0
415	20241219	130900	43113925	930	930	930	930	0
416	20241219	130800	43113925	930	930	930	930	0
417	20241219	130700	43113925	930	930	930	930	0
418	20241219	130600	43113925	930	930	930	930	100
419	20241219	130500	43020925	930	930	930	930	0
420	20241219	130400	43020925	930	930	930	930	0
421	20241219	130300	43020925	930	930	930	930	0
422	20241219	130200	43020925	930	930	930	930	0
423	20241219	130100	43020925	930	930	930	930	0
424	20241219	130000	43020925	930	930	930	930	0
425	20241219	125900	43020925	930	930	930	930	0
426	20241219	125800	43020925	930	930	930	930	0
427	20241219	125700	43020925	930	930	930	930	3
428	20241219	125600	43018135	930	930	930	930	0
429	20241219	125500	43018135	930	930	930	930	0
430	20241219	125400	43018135	930	930	930	930	0
431	20241219	125300	43018135	930	930	930	930	4
432	20241219	125200	43014415	930	930	930	930	0
433	20241219	125100	43014415	930	930	930	930	4
434	20241219	125000	43010695	927	927	927	927	1
435	20241219	124900	43009768	930	927	930	927	104
436	20241219	124800	42913348	927	927	927	927	0
437	20241219	124700	42913348	927	927	927	927	0
438	20241219	124600	42913348	927	927	927	927	0
439	20241219	124500	42913348	927	927	927	927	0
440	20241219	124400	42913348	927	927	927	927	0
441	20241219	124300	42913348	927	927	927	927	2
442	20241219	124200	42911494	925	925	925	925	0
443	20241219	124100	42911494	925	925	925	925	0
444	20241219	124000	42911494	925	925	925	925	0
445	20241219	123900	42911494	925	925	925	925	0
446	20241219	123800	42911494	925	925	925	925	0
447	20241219	123700	42911494	925	925	925	925	0
448	20241219	123600	42911494	925	925	925	925	0
449	20241219	123500	42911494	925	925	925	925	0
450	20241219	123400	42911494	925	925	925	925	0
451	20241219	123300	42911494	925	925	925	925	0
452	20241219	123200	42911494	925	925	925	925	0
453	20241219	123100	42911494	925	925	925	925	0
454	20241219	123000	42911494	925	925	925	925	0
455	20241219	122900	42911494	925	925	925	925	0
456	20241219	122800	42911494	925	925	925	925	0
457	20241219	122700	42911494	925	925	925	925	0
458	20241219	122600	42911494	925	925	925	925	0
459	20241219	122500	42911494	925	925	925	925	0
460	20241219	122400	42911494	925	925	925	925	0
461	20241219	122300	42911494	925	925	925	925	0
462	20241219	122200	42911494	925	925	925	925	0
463	20241219	122100	42911494	925	925	925	925	0
464	20241219	122000	42911494	925	925	925	925	0
465	20241219	121900	42911494	925	925	925	925	0
466	20241219	121800	42911494	925	925	925	925	0
467	20241219	121700	42911494	925	925	925	925	0
468	20241219	121600	42911494	925	925	925	925	0
469	20241219	121500	42911494	925	925	925	925	0
470	20241219	121400	42911494	925	925	925	925	0
471	20241219	121300	42911494	925	925	925	925	0
472	20241219	121200	42911494	925	925	925	925	0
473	20241219	121100	42911494	925	925	925	925	0
474	20241219	121000	42911494	925	925	925	925	131
475	20241219	120900	42790319	927	929	929	927	1151
476	20241219	120800	41722366	931	938	939	931	2211
477	20241219	120700	39663416	937	937	937	937	0
478	20241219	120600	39663416	937	938	938	937	5
479	20241219	120500	39658727	937	937	937	937	0
480	20241219	120400	39658727	937	931	937	931	50
481	20241219	120300	39611921	939	939	939	939	107
482	20241219	120200	39511448	939	939	939	939	0
483	20241219	120100	39511448	939	939	939	939	0
484	20241219	120000	39511448	939	939	939	939	0
485	20241219	115900	39511448	939	939	939	939	0
486	20241219	115800	39511448	939	939	939	939	0
487	20241219	115700	39511448	939	939	939	939	0
488	20241219	115600	39511448	939	939	939	939	0
489	20241219	115500	39511448	939	939	939	939	0
490	20241219	115400	39511448	939	939	939	939	0
491	20241219	115300	39511448	939	939	939	939	0
492	20241219	115200	39511448	939	939	939	939	10
493	20241219	115100	39502058	939	939	939	939	0
494	20241219	115000	39502058	939	939	939	939	0
495	20241219	114900	39502058	939	939	939	939	9
496	20241219	114800	39493607	931	931	931	931	0
497	20241219	114700	39493607	931	931	931	931	0
498	20241219	114600	39493607	931	931	931	931	0
499	20241219	114500	39493607	931	931	931	931	0
500	20241219	114400	39493607	931	931	931	931	0
501	20241219	114300	39493607	931	932	932	931	3000
502	20241219	114200	36700535	930	930	930	930	0
503	20241219	114100	36700535	930	930	930	930	0
504	20241219	114000	36700535	930	930	930	930	7260
505	20241219	113900	29948735	930	930	930	929	3130
506	20241219	113800	27038125	931	931	931	931	0
507	20241219	113700	27038125	931	931	931	931	1881
508	20241219	113600	25286914	932	932	932	932	0
509	20241219	113500	25286914	932	932	932	932	0
510	20241219	113400	25286914	932	935	935	932	600
511	20241219	113300	24727701	938	938	938	938	1000
512	20241219	113200	23789701	938	938	938	938	0
513	20241219	113100	23789701	938	938	938	938	0
514	20241219	113000	23789701	938	938	938	938	0
515	20241219	112900	23789701	938	938	938	938	0
516	20241219	112800	23789701	938	938	938	938	0
517	20241219	112700	23789701	938	938	938	938	0
518	20241219	112600	23789701	938	938	938	938	0
519	20241219	112500	23789701	938	938	938	938	0
520	20241219	112400	23789701	938	938	938	938	0
521	20241219	112300	23789701	938	938	938	938	5
522	20241219	112200	23785011	938	938	938	938	0
523	20241219	112100	23785011	938	938	938	938	0
524	20241219	112000	23785011	938	938	938	938	0
525	20241219	111900	23785011	938	938	938	938	0
526	20241219	111800	23785011	938	938	938	938	3
527	20241219	111700	23782197	938	938	938	938	12
528	20241219	111600	23770941	938	938	938	938	0
529	20241219	111500	23770941	938	938	938	938	0
530	20241219	111400	23770941	938	938	938	938	0
531	20241219	111300	23770941	938	938	938	938	0
532	20241219	111200	23770941	938	938	938	938	1
533	20241219	111100	23770003	940	940	940	940	0
534	20241219	111000	23770003	940	940	940	940	0
535	20241219	110900	23770003	940	940	940	940	0
536	20241219	110800	23770003	940	939	940	939	1913
537	20241219	110700	21973516	939	939	939	939	0
538	20241219	110600	21973516	939	939	939	939	0
539	20241219	110500	21973516	939	939	939	939	1
540	20241219	110400	21972577	939	939	939	939	0
541	20241219	110300	21972577	939	939	939	939	1551
542	20241219	110200	20516188	937	937	937	937	50
543	20241219	110100	20469338	934	934	934	934	0
544	20241219	110000	20469338	934	934	934	934	0
545	20241219	105900	20469338	934	934	934	934	1
546	20241219	105800	20468404	935	935	935	935	0
547	20241219	105700	20468404	935	935	935	935	0
548	20241219	105600	20468404	935	935	935	935	1
549	20241219	105500	20467469	935	935	935	935	0
550	20241219	105400	20467469	935	935	935	935	1
551	20241219	105300	20466534	935	935	935	935	1000
552	20241219	105200	19531534	939	939	939	939	0
553	20241219	105100	19531534	939	939	939	939	0
554	20241219	105000	19531534	939	939	939	939	23
555	20241219	104900	19509937	939	939	939	939	0
556	20241219	104800	19509937	939	939	939	939	0
557	20241219	104700	19509937	939	939	939	939	0
558	20241219	104600	19509937	939	939	939	939	1
559	20241219	104500	19508998	938	938	938	938	0
560	20241219	104400	19508998	938	938	938	938	0
561	20241219	104300	19508998	938	938	938	938	0
562	20241219	104200	19508998	938	938	938	938	2
563	20241219	104100	19507122	938	938	938	938	0
564	20241219	104000	19507122	938	938	938	938	0
565	20241219	103900	19507122	938	938	938	938	0
566	20241219	103800	19507122	938	938	938	938	0
567	20241219	103700	19507122	938	938	938	938	100
568	20241219	103600	19413322	932	932	932	932	0
569	20241219	103500	19413322	932	932	932	932	0
570	20241219	103400	19413322	932	932	932	932	0
571	20241219	103300	19413322	932	932	932	932	300
572	20241219	103200	19133722	932	932	932	932	0
573	20241219	103100	19133722	932	932	932	932	0
574	20241219	103000	19133722	932	935	935	932	273
575	20241219	102900	18878954	938	938	938	938	0
576	20241219	102800	18878954	938	938	938	938	0
577	20241219	102700	18878954	938	938	938	938	0
578	20241219	102600	18878954	938	938	938	938	0
579	20241219	102500	18878954	938	938	938	938	0
580	20241219	102400	18878954	938	938	938	938	0
581	20241219	102300	18878954	938	938	938	938	100
582	20241219	102200	18785154	938	938	938	938	332
583	20241219	102100	18473738	938	938	938	938	0
584	20241219	102000	18473738	938	938	938	938	0
585	20241219	101900	18473738	938	938	938	938	0
586	20241219	101800	18473738	938	938	938	938	9
587	20241219	101700	18465296	939	939	939	939	0
588	20241219	101600	18465296	939	939	939	939	0
589	20241219	101500	18465296	939	939	939	939	0
590	20241219	101400	18465296	939	939	939	939	0
591	20241219	101300	18465296	939	939	939	939	0
592	20241219	101200	18465296	939	934	939	934	22
593	20241219	101100	18444663	934	934	934	934	0
594	20241219	101000	18444663	934	934	934	934	0
595	20241219	100900	18444663	934	934	934	934	0
596	20241219	100800	18444663	934	934	934	934	0
597	20241219	100700	18444663	934	934	934	934	0
598	20241219	100600	18444663	934	934	934	934	0
599	20241219	100500	18444663	934	936	936	934	1000
600	20241219	100400	17510645	939	939	939	939	1
601	20241219	100300	17509706	936	936	936	936	2200
602	20241219	100200	15450506	939	939	939	939	0
603	20241219	100100	15450506	939	939	939	939	0
604	20241219	100000	15450506	939	939	939	939	0
605	20241219	095900	15450506	939	939	939	939	0
606	20241219	095800	15450506	939	939	939	939	5
607	20241219	095700	15445811	936	936	936	936	0
608	20241219	095600	15445811	936	936	936	936	0
609	20241219	095500	15445811	936	937	937	936	20
610	20241219	095400	15427072	937	937	937	937	20
611	20241219	095300	15408332	937	937	937	937	0
612	20241219	095200	15408332	937	937	937	937	0
613	20241219	095100	15408332	937	937	937	937	0
614	20241219	095000	15408332	937	937	937	937	13
615	20241219	094900	15396151	936	936	936	936	0
616	20241219	094800	15396151	936	936	936	936	0
617	20241219	094700	15396151	936	936	936	936	0
618	20241219	094600	15396151	936	936	936	936	130
619	20241219	094500	15274471	936	936	936	936	1769
620	20241219	094400	13618687	936	936	936	936	94
621	20241219	094300	13530703	938	938	938	938	10
622	20241219	094200	13521323	939	939	939	939	6
623	20241219	094100	13515689	940	940	940	940	0
624	20241219	094000	13515689	940	939	940	939	389
625	20241219	093900	13150363	939	939	939	939	116
626	20241219	093800	13041439	936	936	936	936	0
627	20241219	093700	13041439	936	936	936	936	0
628	20241219	093600	13041439	936	936	936	936	120
629	20241219	093500	12929119	936	936	936	936	0
630	20241219	093400	12929119	936	936	936	936	0
631	20241219	093300	12929119	936	936	936	936	5
632	20241219	093200	12924439	936	932	936	932	565
633	20241219	093100	12397799	932	932	932	932	0
634	20241219	093000	12397799	932	938	938	932	120
635	20241219	092900	12285953	932	932	932	932	0
636	20241219	092800	12285953	932	932	932	932	0
637	20241219	092700	12285953	932	938	938	932	44
638	20241219	092600	12244819	938	932	938	932	65
639	20241219	092500	12184233	931	931	931	931	0
640	20241219	092400	12184233	931	931	931	931	0
641	20241219	092300	12184233	931	931	931	931	0
642	20241219	092200	12184233	931	931	931	931	0
643	20241219	092100	12184233	931	931	931	931	0
644	20241219	092000	12184233	931	931	931	931	111
645	20241219	091900	12080892	931	930	931	930	2974
646	20241219	091800	9315057	929	929	929	929	35
647	20241219	091700	9282542	929	929	929	929	0
648	20241219	091600	9282542	929	929	929	929	1000
649	20241219	091500	8353542	927	927	927	927	43
650	20241219	091400	8313681	930	930	930	930	0
651	20241219	091300	8313681	930	930	930	930	1
652	20241219	091200	8312751	931	931	931	931	1
653	20241219	091100	8311820	920	920	920	920	0
654	20241219	091000	8311820	920	925	925	918	2532
655	20241219	090900	5978976	925	925	925	925	15
656	20241219	090800	5965101	924	924	924	924	120
657	20241219	090700	5854221	923	923	923	923	0
658	20241219	090600	5854221	923	924	924	923	165
659	20241219	090500	5701876	923	923	923	923	0
660	20241219	090400	5701876	923	923	923	923	0
661	20241219	090300	5701876	923	923	923	923	0
662	20241219	090200	5701876	923	924	924	923	1529
663	20241219	090100	4289105	924	924	924	924	1
664	20241219	090000	4288181	924	943	943	920	4552