KissMeData/013720/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190000	76284104	868	868	868	868	733
3	20241219	185900	76284104	868	868	868	868	0
4	20241219	185800	76284104	868	868	868	868	0
5	20241219	185700	76284104	868	868	868	868	0
6	20241219	185600	76284104	868	868	868	868	0
7	20241219	185500	76284104	868	868	868	868	0
8	20241219	185400	76284104	868	868	868	868	0
9	20241219	185300	76284104	868	868	868	868	0
10	20241219	185200	76284104	868	868	868	868	0
11	20241219	185100	76284104	868	868	868	868	0
12	20241219	185000	76284104	868	868	868	868	0
13	20241219	184900	76284104	868	868	868	868	0
14	20241219	184800	76284104	868	868	868	868	0
15	20241219	184700	76284104	868	868	868	868	0
16	20241219	184600	76284104	868	868	868	868	0
17	20241219	184500	76284104	868	868	868	868	0
18	20241219	184400	76284104	868	868	868	868	0
19	20241219	184300	76284104	868	868	868	868	0
20	20241219	184200	76284104	868	868	868	868	0
21	20241219	184100	76284104	868	868	868	868	0
22	20241219	184000	76284104	868	868	868	868	0
23	20241219	183900	76284104	868	868	868	868	0
24	20241219	183800	76284104	868	868	868	868	0
25	20241219	183700	76284104	868	868	868	868	0
26	20241219	183600	76284104	868	868	868	868	0
27	20241219	183500	76284104	868	868	868	868	0
28	20241219	183400	76284104	868	868	868	868	0
29	20241219	183300	76284104	868	868	868	868	0
30	20241219	183200	76284104	868	868	868	868	0
31	20241219	183100	76284104	868	868	868	868	0
32	20241219	183000	76284104	868	868	868	868	733
33	20241219	182900	76284104	868	868	868	868	0
34	20241219	182800	76284104	868	868	868	868	0
35	20241219	182700	76284104	868	868	868	868	0
36	20241219	182600	76284104	868	868	868	868	0
37	20241219	182500	76284104	868	868	868	868	0
38	20241219	182400	76284104	868	868	868	868	0
39	20241219	182300	76284104	868	868	868	868	0
40	20241219	182200	76284104	868	868	868	868	0
41	20241219	182100	76284104	868	868	868	868	0
42	20241219	182000	76284104	868	868	868	868	0
43	20241219	181900	76284104	868	868	868	868	0
44	20241219	181800	76284104	868	868	868	868	0
45	20241219	181700	76284104	868	868	868	868	0
46	20241219	181600	76284104	868	868	868	868	0
47	20241219	181500	76284104	868	868	868	868	0
48	20241219	181400	76284104	868	868	868	868	0
49	20241219	181300	76284104	868	868	868	868	0
50	20241219	181200	76284104	868	868	868	868	0
51	20241219	181100	76284104	868	868	868	868	0
52	20241219	181000	76284104	868	868	868	868	0
53	20241219	180900	76284104	868	868	868	868	0
54	20241219	180800	76284104	868	868	868	868	0
55	20241219	180700	76284104	868	868	868	868	0
56	20241219	180600	76284104	868	868	868	868	0
57	20241219	180500	76284104	868	868	868	868	0
58	20241219	180400	76284104	868	868	868	868	0
59	20241219	180300	76284104	868	868	868	868	0
60	20241219	180200	76284104	868	868	868	868	0
61	20241219	180100	76284104	868	868	868	868	0
62	20241219	180000	76284104	868	868	868	868	733
63	20241219	175900	76284104	868	868	868	868	0
64	20241219	175800	76284104	868	868	868	868	0
65	20241219	175700	76284104	868	868	868	868	0
66	20241219	175600	76284104	868	868	868	868	0
67	20241219	175500	76284104	868	868	868	868	0
68	20241219	175400	76284104	868	868	868	868	0
69	20241219	175300	76284104	868	868	868	868	0
70	20241219	175200	76284104	868	868	868	868	0
71	20241219	175100	76284104	868	868	868	868	0
72	20241219	175000	76284104	868	868	868	868	0
73	20241219	174900	76284104	868	868	868	868	0
74	20241219	174800	76284104	868	868	868	868	0
75	20241219	174700	76284104	868	868	868	868	0
76	20241219	174600	76284104	868	868	868	868	0
77	20241219	174500	76284104	868	868	868	868	0
78	20241219	174400	76284104	868	868	868	868	0
79	20241219	174300	76284104	868	868	868	868	0
80	20241219	174200	76284104	868	868	868	868	0
81	20241219	174100	76284104	868	868	868	868	0
82	20241219	174000	76284104	868	868	868	868	0
83	20241219	173900	76284104	868	868	868	868	0
84	20241219	173800	76284104	868	868	868	868	0
85	20241219	173700	76284104	868	868	868	868	0
86	20241219	173600	76284104	868	868	868	868	0
87	20241219	173500	76284104	868	868	868	868	0
88	20241219	173400	76284104	868	868	868	868	0
89	20241219	173300	76284104	868	868	868	868	0
90	20241219	173200	76284104	868	868	868	868	0
91	20241219	173100	76284104	868	868	868	868	0
92	20241219	173000	76284104	868	868	868	868	733
93	20241219	172900	76284104	868	868	868	868	0
94	20241219	172800	76284104	868	868	868	868	0
95	20241219	172700	76284104	868	868	868	868	0
96	20241219	172600	76284104	868	868	868	868	0
97	20241219	172500	76284104	868	868	868	868	0
98	20241219	172400	76284104	868	868	868	868	0
99	20241219	172300	76284104	868	868	868	868	0
100	20241219	172200	76284104	868	868	868	868	0
101	20241219	172100	76284104	868	868	868	868	0
102	20241219	172000	76284104	868	868	868	868	0
103	20241219	171900	76284104	868	868	868	868	0
104	20241219	171800	76284104	868	868	868	868	0
105	20241219	171700	76284104	868	868	868	868	0
106	20241219	171600	76284104	868	868	868	868	0
107	20241219	171500	76284104	868	868	868	868	0
108	20241219	171400	76284104	868	868	868	868	0
109	20241219	171300	76284104	868	868	868	868	0
110	20241219	171200	76284104	868	868	868	868	0
111	20241219	171100	76284104	868	868	868	868	0
112	20241219	171000	76284104	868	868	868	868	0
113	20241219	170900	76284104	868	868	868	868	0
114	20241219	170800	76284104	868	868	868	868	0
115	20241219	170700	76284104	868	868	868	868	0
116	20241219	170600	76284104	868	868	868	868	0
117	20241219	170500	76284104	868	868	868	868	0
118	20241219	170400	76284104	868	868	868	868	0
119	20241219	170300	76284104	868	868	868	868	0
120	20241219	170200	76284104	868	868	868	868	0
121	20241219	170100	76284104	868	868	868	868	0
122	20241219	170000	76284104	868	868	868	868	733
123	20241219	165900	76284104	868	868	868	868	0
124	20241219	165800	76284104	868	868	868	868	0
125	20241219	165700	76284104	868	868	868	868	0
126	20241219	165600	76284104	868	868	868	868	0
127	20241219	165500	76284104	868	868	868	868	0
128	20241219	165400	76284104	868	868	868	868	0
129	20241219	165300	76284104	868	868	868	868	0
130	20241219	165200	76284104	868	868	868	868	0
131	20241219	165100	76284104	868	868	868	868	0
132	20241219	165000	76284104	868	868	868	868	0
133	20241219	164900	76284104	868	868	868	868	0
134	20241219	164800	76284104	868	868	868	868	0
135	20241219	164700	76284104	868	868	868	868	0
136	20241219	164600	76284104	868	868	868	868	0
137	20241219	164500	76284104	868	868	868	868	0
138	20241219	164400	76284104	868	868	868	868	0
139	20241219	164300	76284104	868	868	868	868	0
140	20241219	164200	76284104	868	868	868	868	0
141	20241219	164100	76284104	868	868	868	868	0
142	20241219	164000	76284104	868	868	868	868	0
143	20241219	163900	76284104	868	868	868	868	0
144	20241219	163800	76284104	868	868	868	868	0
145	20241219	163700	76284104	868	868	868	868	0
146	20241219	163600	76284104	868	868	868	868	0
147	20241219	163500	76284104	868	868	868	868	0
148	20241219	163400	76284104	868	868	868	868	0
149	20241219	163300	76284104	868	868	868	868	0
150	20241219	163200	76284104	868	868	868	868	0
151	20241219	163100	76284104	868	868	868	868	0
152	20241219	163000	76284104	868	868	868	868	733
153	20241219	162900	76284104	868	868	868	868	0
154	20241219	162800	76284104	868	868	868	868	0
155	20241219	162700	76284104	868	868	868	868	0
156	20241219	162600	76284104	868	868	868	868	0
157	20241219	162500	76284104	868	868	868	868	0
158	20241219	162400	76284104	868	868	868	868	0
159	20241219	162300	76284104	868	868	868	868	0
160	20241219	162200	76284104	868	868	868	868	0
161	20241219	162100	76284104	868	868	868	868	0
162	20241219	162000	76284104	868	868	868	868	0
163	20241219	161900	76284104	868	868	868	868	0
164	20241219	161800	76284104	868	868	868	868	0
165	20241219	161700	76284104	868	868	868	868	0
166	20241219	161600	76284104	868	868	868	868	0
167	20241219	161500	76284104	868	868	868	868	0
168	20241219	161400	76284104	868	868	868	868	0
169	20241219	161300	76284104	868	868	868	868	0
170	20241219	161200	76284104	868	868	868	868	0
171	20241219	161100	76284104	868	868	868	868	0
172	20241219	161000	76284104	868	868	868	868	0
173	20241219	160900	76284104	868	868	868	868	0
174	20241219	160800	76284104	868	868	868	868	0
175	20241219	160700	76284104	868	868	868	868	0
176	20241219	160600	76284104	868	868	868	868	0
177	20241219	160500	76284104	868	868	868	868	0
178	20241219	160400	76284104	868	868	868	868	0
179	20241219	160300	76284104	868	868	868	868	0
180	20241219	160200	76284104	868	868	868	868	0
181	20241219	160100	76284104	868	868	868	868	0
182	20241219	160000	76284104	868	868	868	868	733
183	20241219	155900	76284104	868	868	868	868	0
184	20241219	155800	76284104	868	868	868	868	0
185	20241219	155700	76284104	868	868	868	868	0
186	20241219	155600	76284104	868	868	868	868	0
187	20241219	155500	76284104	868	868	868	868	0
188	20241219	155400	76284104	868	868	868	868	0
189	20241219	155300	76284104	868	868	868	868	0
190	20241219	155200	76284104	868	868	868	868	0
191	20241219	155100	76284104	868	868	868	868	0
192	20241219	155000	76284104	868	868	868	868	0
193	20241219	154900	76284104	868	868	868	868	0
194	20241219	154800	76284104	868	868	868	868	0
195	20241219	154700	76284104	868	868	868	868	0
196	20241219	154600	76284104	868	868	868	868	0
197	20241219	154500	76284104	868	868	868	868	0
198	20241219	154400	76284104	868	868	868	868	0
199	20241219	154300	76284104	868	868	868	868	0
200	20241219	154200	76284104	868	868	868	868	0
201	20241219	154100	76284104	868	868	868	868	0
202	20241219	154000	76284104	868	868	868	868	0
203	20241219	153900	76284104	868	868	868	868	0
204	20241219	153800	76284104	868	868	868	868	0
205	20241219	153700	76284104	868	868	868	868	0
206	20241219	153600	76284104	868	868	868	868	0
207	20241219	153500	76284104	868	868	868	868	0
208	20241219	153400	76284104	868	868	868	868	0
209	20241219	153300	76284104	868	868	868	868	0
210	20241219	153200	76284104	868	868	868	868	0
211	20241219	153100	76284104	868	868	868	868	0
212	20241219	153000	76284104	868	868	868	868	1466
213	20241219	152900	75647860	866	866	866	866	0
214	20241219	152800	75647860	866	866	866	866	0
215	20241219	152700	75647860	866	866	866	866	0
216	20241219	152600	75647860	866	866	866	866	0
217	20241219	152500	75647860	866	866	866	866	0
218	20241219	152400	75647860	866	866	866	866	0
219	20241219	152300	75647860	866	866	866	866	0
220	20241219	152200	75647860	866	866	866	866	0
221	20241219	152100	75647860	866	866	866	866	0
222	20241219	152000	75647860	866	866	866	866	0
223	20241219	151900	75647860	866	868	868	866	59
224	20241219	151800	75596696	868	868	868	868	19
225	20241219	151700	75580204	871	865	871	861	2977
226	20241219	151600	73011301	871	871	871	871	18
227	20241219	151500	72995623	870	870	870	870	4500
228	20241219	151400	69080623	872	872	872	872	0
229	20241219	151300	69080623	872	866	872	866	617
230	20241219	151200	68544434	865	865	865	865	524
231	20241219	151100	68091174	865	865	865	865	0
232	20241219	151000	68091174	865	865	865	865	1
233	20241219	150900	68090309	864	865	865	864	60
234	20241219	150800	68038412	864	864	864	864	2
235	20241219	150700	68036684	866	866	866	866	3
236	20241219	150600	68034086	866	866	866	866	1
237	20241219	150500	68033220	864	864	864	864	0
238	20241219	150400	68033220	864	864	864	864	2
239	20241219	150300	68031492	864	864	864	864	0
240	20241219	150200	68031492	864	864	864	864	0
241	20241219	150100	68031492	864	865	865	864	20
242	20241219	150000	68014211	864	864	864	864	0
243	20241219	145900	68014211	864	864	864	864	0
244	20241219	145800	68014211	864	864	864	864	9
245	20241219	145700	68006435	867	867	867	867	1
246	20241219	145600	68005568	866	866	866	866	2537
247	20241219	145500	65808526	867	866	867	866	4
248	20241219	145400	65805061	867	867	867	867	0
249	20241219	145300	65805061	867	867	867	867	11
250	20241219	145200	65795524	867	867	867	867	1
251	20241219	145100	65794657	866	866	866	866	0
252	20241219	145000	65794657	866	866	866	866	0
253	20241219	144900	65794657	866	866	866	866	0
254	20241219	144800	65794657	866	866	866	866	0
255	20241219	144700	65794657	866	866	866	866	1386
256	20241219	144600	64594381	866	866	866	866	0
257	20241219	144500	64594381	866	862	866	861	7
258	20241219	144400	64588347	867	867	867	867	1
259	20241219	144300	64587480	867	867	867	867	1
260	20241219	144200	64586613	867	867	867	867	1
261	20241219	144100	64585746	860	860	860	860	0
262	20241219	144000	64585746	860	860	860	860	0
263	20241219	143900	64585746	860	862	862	860	1000
264	20241219	143800	63725369	862	863	863	862	100
265	20241219	143700	63639168	868	868	868	868	0
266	20241219	143600	63639168	868	868	868	868	460
267	20241219	143500	63239888	868	868	868	868	0
268	20241219	143400	63239888	868	868	868	868	460
269	20241219	143300	62840608	868	868	868	868	0
270	20241219	143200	62840608	868	868	868	868	0
271	20241219	143100	62840608	868	868	868	868	0
272	20241219	143000	62840608	868	868	868	868	1
273	20241219	142900	62839740	862	864	864	862	200
274	20241219	142800	62667128	866	866	866	866	231
275	20241219	142700	62467082	866	866	866	866	1000
276	20241219	142600	61601082	866	866	866	866	0
277	20241219	142500	61601082	866	866	866	866	0
278	20241219	142400	61601082	866	866	866	866	0
279	20241219	142300	61601082	866	866	866	866	0
280	20241219	142200	61601082	866	866	866	866	0
281	20241219	142100	61601082	866	866	866	866	0
282	20241219	142000	61601082	866	866	866	866	1
283	20241219	141900	61600216	864	864	864	864	58
284	20241219	141800	61550104	864	864	864	864	0
285	20241219	141700	61550104	864	864	864	864	31
286	20241219	141600	61523320	864	864	864	864	30
287	20241219	141500	61497400	868	868	868	868	0
288	20241219	141400	61497400	868	868	868	868	0
289	20241219	141300	61497400	868	868	868	868	0
290	20241219	141200	61497400	868	868	868	868	0
291	20241219	141100	61497400	868	868	868	868	500
292	20241219	141000	61063400	868	868	868	868	0
293	20241219	140900	61063400	868	868	868	868	0
294	20241219	140800	61063400	868	868	868	868	0
295	20241219	140700	61063400	868	868	868	868	0
296	20241219	140600	61063400	868	867	868	867	98
297	20241219	140500	60978385	863	863	863	863	1000
298	20241219	140400	60115385	862	862	862	862	0
299	20241219	140300	60115385	862	862	862	862	0
300	20241219	140200	60115385	862	862	862	862	39
301	20241219	140100	60081767	860	865	865	860	2559
302	20241219	140000	57876864	869	869	869	869	0
303	20241219	135900	57876864	869	869	869	869	1
304	20241219	135800	57875995	865	865	865	865	0
305	20241219	135700	57875995	865	867	867	865	951
306	20241219	135600	57052478	867	867	867	867	548
307	20241219	135500	56577362	870	870	870	870	1
308	20241219	135400	56576492	867	869	869	867	116
309	20241219	135300	56475692	868	868	868	868	950
310	20241219	135200	55651092	868	868	868	868	0
311	20241219	135100	55651092	868	868	868	868	1050
312	20241219	135000	54739692	872	872	872	872	0
313	20241219	134900	54739692	872	872	872	872	0
314	20241219	134800	54739692	872	872	872	872	0
315	20241219	134700	54739692	872	872	872	872	0
316	20241219	134600	54739692	872	872	872	872	5
317	20241219	134500	54735332	868	868	868	868	0
318	20241219	134400	54735332	868	868	868	868	2
319	20241219	134300	54733596	868	868	868	868	1090
320	20241219	134200	53787476	868	868	868	868	1
321	20241219	134100	53786608	867	867	867	867	0
322	20241219	134000	53786608	867	867	867	867	0
323	20241219	133900	53786608	867	867	867	867	0
324	20241219	133800	53786608	867	867	867	867	0
325	20241219	133700	53786608	867	867	867	867	197
326	20241219	133600	53615809	867	867	867	867	0
327	20241219	133500	53615809	867	867	867	867	1
328	20241219	133400	53614942	865	865	865	865	925
329	20241219	133300	52814817	865	864	867	864	1056
330	20241219	133200	51901383	864	865	865	864	20
331	20241219	133100	51884093	864	864	864	864	68
332	20241219	133000	51825341	865	865	865	865	0
333	20241219	132900	51825341	865	865	865	865	21
334	20241219	132800	51807176	865	865	865	865	0
335	20241219	132700	51807176	865	865	865	865	899
336	20241219	132600	51029541	865	865	865	865	100
337	20241219	132500	50943041	865	865	865	865	0
338	20241219	132400	50943041	865	865	865	865	1
339	20241219	132300	50942176	867	867	867	867	0
340	20241219	132200	50942176	867	866	867	866	3
341	20241219	132100	50939576	867	867	867	867	0
342	20241219	132000	50939576	867	867	867	867	0
343	20241219	131900	50939576	867	867	867	867	1
344	20241219	131800	50938709	867	867	867	867	200
345	20241219	131700	50765309	867	867	867	867	1
346	20241219	131600	50764442	863	863	863	863	0
347	20241219	131500	50764442	863	864	864	863	107
348	20241219	131400	50672095	865	865	865	863	80
349	20241219	131300	50602963	865	865	865	865	136
350	20241219	131200	50485323	865	865	865	865	1141
351	20241219	131100	49498358	865	867	867	864	2752
352	20241219	131000	47117079	868	868	868	868	0
353	20241219	130900	47117079	868	868	868	868	0
354	20241219	130800	47117079	868	868	868	868	100
355	20241219	130700	47030279	866	866	866	866	0
356	20241219	130600	47030279	866	866	866	866	0
357	20241219	130500	47030279	866	868	868	866	34
358	20241219	130400	47000820	868	868	868	868	9
359	20241219	130300	46993008	871	871	871	871	0
360	20241219	130200	46993008	871	871	871	871	0
361	20241219	130100	46993008	871	871	871	871	0
362	20241219	130000	46993008	871	871	871	871	86
363	20241219	125900	46918102	869	869	869	869	0
364	20241219	125800	46918102	869	869	869	869	0
365	20241219	125700	46918102	869	871	871	869	5
366	20241219	125600	46913749	871	871	871	871	0
367	20241219	125500	46913749	871	871	871	871	0
368	20241219	125400	46913749	871	871	871	871	0
369	20241219	125300	46913749	871	871	871	871	0
370	20241219	125200	46913749	871	871	871	871	0
371	20241219	125100	46913749	871	871	871	871	0
372	20241219	125000	46913749	871	871	871	871	0
373	20241219	124900	46913749	871	871	871	871	0
374	20241219	124800	46913749	871	871	871	871	10
375	20241219	124700	46905039	871	871	871	871	0
376	20241219	124600	46905039	871	871	871	871	0
377	20241219	124500	46905039	871	871	871	871	0
378	20241219	124400	46905039	871	871	871	871	0
379	20241219	124300	46905039	871	871	871	871	0
380	20241219	124200	46905039	871	871	871	871	0
381	20241219	124100	46905039	871	871	871	871	0
382	20241219	124000	46905039	871	871	871	871	0
383	20241219	123900	46905039	871	871	871	871	0
384	20241219	123800	46905039	871	871	871	871	0
385	20241219	123700	46905039	871	871	871	871	0
386	20241219	123600	46905039	871	867	871	862	3000
387	20241219	123500	44318674	863	872	872	863	5600
388	20241219	123400	39477444	873	873	873	873	0
389	20241219	123300	39477444	873	873	873	873	0
390	20241219	123200	39477444	873	873	873	873	0
391	20241219	123100	39477444	873	873	873	873	0
392	20241219	123000	39477444	873	873	873	873	0
393	20241219	122900	39477444	873	873	873	873	0
394	20241219	122800	39477444	873	873	873	873	0
395	20241219	122700	39477444	873	873	873	873	0
396	20241219	122600	39477444	873	873	873	873	0
397	20241219	122500	39477444	873	873	873	873	0
398	20241219	122400	39477444	873	873	873	873	0
399	20241219	122300	39477444	873	873	873	873	0
400	20241219	122200	39477444	873	873	873	873	0
401	20241219	122100	39477444	873	873	873	873	0
402	20241219	122000	39477444	873	873	873	873	0
403	20241219	121900	39477444	873	873	873	873	0
404	20241219	121800	39477444	873	873	873	873	0
405	20241219	121700	39477444	873	873	873	873	1
406	20241219	121600	39476571	869	869	869	869	0
407	20241219	121500	39476571	869	869	869	869	0
408	20241219	121400	39476571	869	869	869	869	0
409	20241219	121300	39476571	869	872	872	868	5000
410	20241219	121200	35134618	873	873	873	873	0
411	20241219	121100	35134618	873	873	873	873	0
412	20241219	121000	35134618	873	873	873	873	50
413	20241219	120900	35090968	873	873	873	873	0
414	20241219	120800	35090968	873	873	873	873	2
415	20241219	120700	35089222	873	873	873	873	47
416	20241219	120600	35048191	872	872	872	872	0
417	20241219	120500	35048191	872	872	872	872	38
418	20241219	120400	35015055	871	871	871	871	0
419	20241219	120300	35015055	871	871	871	871	0
420	20241219	120200	35015055	871	871	871	871	0
421	20241219	120100	35015055	871	871	871	871	0
422	20241219	120000	35015055	871	871	871	871	0
423	20241219	115900	35015055	871	871	871	871	0
424	20241219	115800	35015055	871	871	871	871	0
425	20241219	115700	35015055	871	871	871	871	0
426	20241219	115600	35015055	871	871	871	871	0
427	20241219	115500	35015055	871	871	871	871	0
428	20241219	115400	35015055	871	871	871	871	0
429	20241219	115300	35015055	871	871	871	871	10
430	20241219	115200	35006345	872	872	872	872	0
431	20241219	115100	35006345	872	872	872	872	1
432	20241219	115000	35005473	873	873	873	873	0
433	20241219	114900	35005473	873	873	873	873	0
434	20241219	114800	35005473	873	873	873	873	0
435	20241219	114700	35005473	873	873	873	873	0
436	20241219	114600	35005473	873	873	873	873	0
437	20241219	114500	35005473	873	873	873	873	0
438	20241219	114400	35005473	873	873	873	873	0
439	20241219	114300	35005473	873	873	873	873	1
440	20241219	114200	35004600	871	871	871	871	0
441	20241219	114100	35004600	871	871	871	871	0
442	20241219	114000	35004600	871	871	871	871	0
443	20241219	113900	35004600	871	871	871	871	0
444	20241219	113800	35004600	871	871	871	871	0
445	20241219	113700	35004600	871	871	871	871	0
446	20241219	113600	35004600	871	871	871	871	0
447	20241219	113500	35004600	871	871	871	871	277
448	20241219	113400	34763333	871	871	871	871	0
449	20241219	113300	34763333	871	871	871	871	0
450	20241219	113200	34763333	871	871	871	871	0
451	20241219	113100	34763333	871	871	871	871	0
452	20241219	113000	34763333	871	872	872	871	300
453	20241219	112900	34501964	873	873	873	873	33
454	20241219	112800	34473155	872	872	872	872	30
455	20241219	112700	34446995	872	872	872	872	1
456	20241219	112600	34446123	872	872	872	872	0
457	20241219	112500	34446123	872	872	872	872	0
458	20241219	112400	34446123	872	872	872	872	0
459	20241219	112300	34446123	872	872	872	872	1
460	20241219	112200	34445251	873	873	873	873	10
461	20241219	112100	34436521	873	873	873	873	0
462	20241219	112000	34436521	873	873	873	873	100
463	20241219	111900	34349221	873	873	873	873	101
464	20241219	111800	34261048	876	876	876	876	0
465	20241219	111700	34261048	876	876	876	876	1
466	20241219	111600	34260172	870	870	870	870	0
467	20241219	111500	34260172	870	870	870	870	40
468	20241219	111400	34225372	870	871	871	870	2999
469	20241219	111300	31615699	872	872	872	872	0
470	20241219	111200	31615699	872	876	876	872	2174
471	20241219	111100	29718364	877	877	877	877	0
472	20241219	111000	29718364	877	877	877	877	2
473	20241219	110900	29716610	877	877	877	877	8
474	20241219	110800	29709594	877	877	877	877	0
475	20241219	110700	29709594	877	877	877	877	0
476	20241219	110600	29709594	877	877	877	877	2
477	20241219	110500	29707840	873	873	873	873	0
478	20241219	110400	29707840	873	873	873	873	0
479	20241219	110300	29707840	873	872	873	872	403
480	20241219	110200	29356051	872	869	872	869	1006
481	20241219	110100	28478837	869	869	869	869	6
482	20241219	110000	28473623	868	871	871	868	3000
483	20241219	105900	25866697	871	871	871	871	0
484	20241219	105800	25866697	871	871	871	871	384
485	20241219	105700	25532233	871	871	871	871	0
486	20241219	105600	25532233	871	871	871	871	0
487	20241219	105500	25532233	871	871	871	871	0
488	20241219	105400	25532233	871	871	871	871	0
489	20241219	105300	25532233	871	871	871	871	30
490	20241219	105200	25506103	871	871	871	871	0
491	20241219	105100	25506103	871	871	871	871	0
492	20241219	105000	25506103	871	871	871	871	29
493	20241219	104900	25480844	872	872	872	872	0
494	20241219	104800	25480844	872	872	872	872	2
495	20241219	104700	25479100	871	871	871	871	0
496	20241219	104600	25479100	871	871	871	871	1
497	20241219	104500	25478229	871	871	871	871	1
498	20241219	104400	25477358	869	869	869	869	400
499	20241219	104300	25129758	869	869	869	869	0
500	20241219	104200	25129758	869	869	869	869	0
501	20241219	104100	25129758	869	869	869	869	0
502	20241219	104000	25129758	869	869	869	869	0
503	20241219	103900	25129758	869	869	869	869	0
504	20241219	103800	25129758	869	869	869	869	998
505	20241219	103700	24262496	870	870	870	870	24
506	20241219	103600	24241616	871	871	871	871	51
507	20241219	103500	24197195	872	872	872	872	0
508	20241219	103400	24197195	872	872	872	872	0
509	20241219	103300	24197195	872	872	872	872	0
510	20241219	103200	24197195	872	872	872	872	0
511	20241219	103100	24197195	872	872	872	872	0
512	20241219	103000	24197195	872	872	872	872	0
513	20241219	102900	24197195	872	872	872	872	150
514	20241219	102800	24066395	871	871	871	871	0
515	20241219	102700	24066395	871	871	871	871	1
516	20241219	102600	24065524	873	873	873	873	0
517	20241219	102500	24065524	873	873	873	873	0
518	20241219	102400	24065524	873	873	873	873	0
519	20241219	102300	24065524	873	873	873	873	0
520	20241219	102200	24065524	873	873	873	873	0
521	20241219	102100	24065524	873	873	873	873	0
522	20241219	102000	24065524	873	873	873	873	0
523	20241219	101900	24065524	873	873	873	873	0
524	20241219	101800	24065524	873	873	873	873	0
525	20241219	101700	24065524	873	873	873	873	0
526	20241219	101600	24065524	873	873	873	873	0
527	20241219	101500	24065524	873	873	873	873	0
528	20241219	101400	24065524	873	870	873	870	4
529	20241219	101300	24062035	873	873	873	873	0
530	20241219	101200	24062035	873	873	873	873	0
531	20241219	101100	24062035	873	873	873	873	0
532	20241219	101000	24062035	873	873	873	873	0
533	20241219	100900	24062035	873	873	873	873	1
534	20241219	100800	24061162	870	870	870	870	0
535	20241219	100700	24061162	870	870	870	870	0
536	20241219	100600	24061162	870	870	870	870	131
537	20241219	100500	23947192	870	870	870	870	0
538	20241219	100400	23947192	870	870	870	870	0
539	20241219	100300	23947192	870	870	870	870	0
540	20241219	100200	23947192	870	870	870	870	0
541	20241219	100100	23947192	870	870	870	870	0
542	20241219	100000	23947192	870	870	870	870	1001
543	20241219	095900	23076322	870	870	870	870	0
544	20241219	095800	23076322	870	870	870	870	1000
545	20241219	095700	22206322	877	877	877	877	0
546	20241219	095600	22206322	877	877	877	877	0
547	20241219	095500	22206322	877	877	877	877	3
548	20241219	095400	22203691	870	870	870	870	0
549	20241219	095300	22203691	870	870	870	869	470
550	20241219	095200	21794844	870	872	872	870	583
551	20241219	095100	21287603	873	874	874	873	20
552	20241219	095000	21270133	870	874	874	870	1010
553	20241219	094900	20391281	875	877	877	875	13
554	20241219	094800	20379901	876	876	876	875	70
555	20241219	094700	20318591	876	876	876	875	70
556	20241219	094600	20257281	874	873	874	870	1030
557	20241219	094500	19360936	873	874	874	873	60
558	20241219	094400	19308506	874	874	874	874	20
559	20241219	094300	19291026	874	874	874	874	34
560	20241219	094200	19261310	872	872	872	872	916
561	20241219	094100	18462558	872	870	872	870	34
562	20241219	094000	18432944	870	871	871	870	103
563	20241219	093900	18343314	871	871	871	871	18
564	20241219	093800	18327636	870	870	870	870	6
565	20241219	093700	18322416	870	870	870	870	24
566	20241219	093600	18301536	870	873	873	870	1062
567	20241219	093500	17377432	877	877	877	877	70
568	20241219	093400	17316042	877	877	877	877	1
569	20241219	093300	17315165	872	872	872	872	69
570	20241219	093200	17254997	872	872	872	872	3842
571	20241219	093100	13904773	872	872	872	872	67
572	20241219	093000	13846349	872	873	873	871	2395
573	20241219	092900	11758279	873	873	873	873	10
574	20241219	092800	11749549	872	872	872	872	1000
575	20241219	092700	10877549	880	880	880	880	22
576	20241219	092600	10858189	872	879	879	872	1002
577	20241219	092500	9984431	879	879	879	879	1705
578	20241219	092400	8485736	879	879	879	879	0
579	20241219	092300	8485736	879	879	879	879	0
580	20241219	092200	8485736	879	879	879	879	0
581	20241219	092100	8485736	879	879	879	879	2
582	20241219	092000	8483978	876	876	876	876	262
583	20241219	091900	8254466	876	876	876	876	1
584	20241219	091800	8253590	871	871	871	871	0
585	20241219	091700	8253590	871	871	871	871	0
586	20241219	091600	8253590	871	871	871	871	0
587	20241219	091500	8253590	871	871	871	871	0
588	20241219	091400	8253590	871	871	871	871	0
589	20241219	091300	8253590	871	871	871	871	0
590	20241219	091200	8253590	871	872	872	871	40
591	20241219	091100	8218716	891	891	891	891	141
592	20241219	091000	8093085	880	877	880	877	106
593	20241219	090900	7999835	877	877	877	877	180
594	20241219	090800	7841975	877	877	877	877	0
595	20241219	090700	7841975	877	877	877	877	0
596	20241219	090600	7841975	877	877	877	877	14
597	20241219	090500	7829697	877	869	877	868	142
598	20241219	090400	7705229	870	870	870	870	1993
599	20241219	090300	5971319	878	871	878	870	505
600	20241219	090200	5531587	870	870	870	870	0
601	20241219	090100	5531587	870	870	870	870	4
602	20241219	090000	5528107	870	884	884	870	6263