KissMeData/097780/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200900	27710120	886	886	886	886	263
3	20241220	200800	27710120	886	886	886	886	0
4	20241220	200700	27710120	886	886	886	886	0
5	20241220	200600	27710120	886	886	886	886	0
6	20241220	200500	27710120	886	886	886	886	0
7	20241220	200400	27710120	886	886	886	886	0
8	20241220	200300	27710120	886	886	886	886	0
9	20241220	200200	27710120	886	886	886	886	0
10	20241220	200100	27710120	886	886	886	886	0
11	20241220	200000	27710120	886	886	886	886	0
12	20241220	195900	27710120	886	886	886	886	0
13	20241220	195800	27710120	886	886	886	886	0
14	20241220	195700	27710120	886	886	886	886	0
15	20241220	195600	27710120	886	886	886	886	0
16	20241220	195500	27710120	886	886	886	886	0
17	20241220	195400	27710120	886	886	886	886	0
18	20241220	195300	27710120	886	886	886	886	0
19	20241220	195200	27710120	886	886	886	886	0
20	20241220	195100	27710120	886	886	886	886	0
21	20241220	195000	27710120	886	886	886	886	0
22	20241220	194900	27710120	886	886	886	886	0
23	20241220	194800	27710120	886	886	886	886	0
24	20241220	194700	27710120	886	886	886	886	0
25	20241220	194600	27710120	886	886	886	886	0
26	20241220	194500	27710120	886	886	886	886	0
27	20241220	194400	27710120	886	886	886	886	0
28	20241220	194300	27710120	886	886	886	886	0
29	20241220	194200	27710120	886	886	886	886	0
30	20241220	194100	27710120	886	886	886	886	0
31	20241220	194000	27710120	886	886	886	886	0
32	20241220	193900	27710120	886	886	886	886	263
33	20241220	193800	27710120	886	886	886	886	0
34	20241220	193700	27710120	886	886	886	886	0
35	20241220	193600	27710120	886	886	886	886	0
36	20241220	193500	27710120	886	886	886	886	0
37	20241220	193400	27710120	886	886	886	886	0
38	20241220	193300	27710120	886	886	886	886	0
39	20241220	193200	27710120	886	886	886	886	0
40	20241220	193100	27710120	886	886	886	886	0
41	20241220	193000	27710120	886	886	886	886	0
42	20241220	192900	27710120	886	886	886	886	0
43	20241220	192800	27710120	886	886	886	886	0
44	20241220	192700	27710120	886	886	886	886	0
45	20241220	192600	27710120	886	886	886	886	0
46	20241220	192500	27710120	886	886	886	886	0
47	20241220	192400	27710120	886	886	886	886	0
48	20241220	192300	27710120	886	886	886	886	0
49	20241220	192200	27710120	886	886	886	886	0
50	20241220	192100	27710120	886	886	886	886	0
51	20241220	192000	27710120	886	886	886	886	0
52	20241220	191900	27710120	886	886	886	886	0
53	20241220	191800	27710120	886	886	886	886	0
54	20241220	191700	27710120	886	886	886	886	0
55	20241220	191600	27710120	886	886	886	886	0
56	20241220	191500	27710120	886	886	886	886	0
57	20241220	191400	27710120	886	886	886	886	0
58	20241220	191300	27710120	886	886	886	886	0
59	20241220	191200	27710120	886	886	886	886	0
60	20241220	191100	27710120	886	886	886	886	0
61	20241220	191000	27710120	886	886	886	886	0
62	20241220	190900	27710120	886	886	886	886	263
63	20241220	190800	27710120	886	886	886	886	0
64	20241220	190700	27710120	886	886	886	886	0
65	20241220	190600	27710120	886	886	886	886	0
66	20241220	190500	27710120	886	886	886	886	0
67	20241220	190400	27710120	886	886	886	886	0
68	20241220	190300	27710120	886	886	886	886	0
69	20241220	190200	27710120	886	886	886	886	0
70	20241220	190100	27710120	886	886	886	886	0
71	20241220	190000	27710120	886	886	886	886	0
72	20241220	185900	27710120	886	886	886	886	0
73	20241220	185800	27710120	886	886	886	886	0
74	20241220	185700	27710120	886	886	886	886	0
75	20241220	185600	27710120	886	886	886	886	0
76	20241220	185500	27710120	886	886	886	886	0
77	20241220	185400	27710120	886	886	886	886	0
78	20241220	185300	27710120	886	886	886	886	0
79	20241220	185200	27710120	886	886	886	886	0
80	20241220	185100	27710120	886	886	886	886	0
81	20241220	185000	27710120	886	886	886	886	0
82	20241220	184900	27710120	886	886	886	886	0
83	20241220	184800	27710120	886	886	886	886	0
84	20241220	184700	27710120	886	886	886	886	0
85	20241220	184600	27710120	886	886	886	886	0
86	20241220	184500	27710120	886	886	886	886	0
87	20241220	184400	27710120	886	886	886	886	0
88	20241220	184300	27710120	886	886	886	886	0
89	20241220	184200	27710120	886	886	886	886	0
90	20241220	184100	27710120	886	886	886	886	0
91	20241220	184000	27710120	886	886	886	886	0
92	20241220	183900	27710120	886	886	886	886	263
93	20241220	183800	27710120	886	886	886	886	0
94	20241220	183700	27710120	886	886	886	886	0
95	20241220	183600	27710120	886	886	886	886	0
96	20241220	183500	27710120	886	886	886	886	0
97	20241220	183400	27710120	886	886	886	886	0
98	20241220	183300	27710120	886	886	886	886	0
99	20241220	183200	27710120	886	886	886	886	0
100	20241220	183100	27710120	886	886	886	886	0
101	20241220	183000	27710120	886	886	886	886	0
102	20241220	182900	27710120	886	886	886	886	0
103	20241220	182800	27710120	886	886	886	886	0
104	20241220	182700	27710120	886	886	886	886	0
105	20241220	182600	27710120	886	886	886	886	0
106	20241220	182500	27710120	886	886	886	886	0
107	20241220	182400	27710120	886	886	886	886	0
108	20241220	182300	27710120	886	886	886	886	0
109	20241220	182200	27710120	886	886	886	886	0
110	20241220	182100	27710120	886	886	886	886	0
111	20241220	182000	27710120	886	886	886	886	0
112	20241220	181900	27710120	886	886	886	886	0
113	20241220	181800	27710120	886	886	886	886	0
114	20241220	181700	27710120	886	886	886	886	0
115	20241220	181600	27710120	886	886	886	886	0
116	20241220	181500	27710120	886	886	886	886	0
117	20241220	181400	27710120	886	886	886	886	0
118	20241220	181300	27710120	886	886	886	886	0
119	20241220	181200	27710120	886	886	886	886	0
120	20241220	181100	27710120	886	886	886	886	0
121	20241220	181000	27710120	886	886	886	886	0
122	20241220	180900	27710120	886	886	886	886	263
123	20241220	180800	27710120	886	886	886	886	0
124	20241220	180700	27710120	886	886	886	886	0
125	20241220	180600	27710120	886	886	886	886	0
126	20241220	180500	27710120	886	886	886	886	0
127	20241220	180400	27710120	886	886	886	886	0
128	20241220	180300	27710120	886	886	886	886	0
129	20241220	180200	27710120	886	886	886	886	0
130	20241220	180100	27710120	886	886	886	886	0
131	20241220	180000	27710120	886	886	886	886	0
132	20241220	175900	27710120	886	886	886	886	0
133	20241220	175800	27710120	886	886	886	886	0
134	20241220	175700	27710120	886	886	886	886	0
135	20241220	175600	27710120	886	886	886	886	0
136	20241220	175500	27710120	886	886	886	886	0
137	20241220	175400	27710120	886	886	886	886	0
138	20241220	175300	27710120	886	886	886	886	0
139	20241220	175200	27710120	886	886	886	886	0
140	20241220	175100	27710120	886	886	886	886	0
141	20241220	175000	27710120	886	886	886	886	0
142	20241220	174900	27710120	886	886	886	886	0
143	20241220	174800	27710120	886	886	886	886	0
144	20241220	174700	27710120	886	886	886	886	0
145	20241220	174600	27710120	886	886	886	886	0
146	20241220	174500	27710120	886	886	886	886	0
147	20241220	174400	27710120	886	886	886	886	0
148	20241220	174300	27710120	886	886	886	886	0
149	20241220	174200	27710120	886	886	886	886	0
150	20241220	174100	27710120	886	886	886	886	0
151	20241220	174000	27710120	886	886	886	886	0
152	20241220	173900	27710120	886	886	886	886	263
153	20241220	173800	27710120	886	886	886	886	0
154	20241220	173700	27710120	886	886	886	886	0
155	20241220	173600	27710120	886	886	886	886	0
156	20241220	173500	27710120	886	886	886	886	0
157	20241220	173400	27710120	886	886	886	886	0
158	20241220	173300	27710120	886	886	886	886	0
159	20241220	173200	27710120	886	886	886	886	0
160	20241220	173100	27710120	886	886	886	886	0
161	20241220	173000	27710120	886	886	886	886	0
162	20241220	172900	27710120	886	886	886	886	0
163	20241220	172800	27710120	886	886	886	886	0
164	20241220	172700	27710120	886	886	886	886	0
165	20241220	172600	27710120	886	886	886	886	0
166	20241220	172500	27710120	886	886	886	886	0
167	20241220	172400	27710120	886	886	886	886	0
168	20241220	172300	27710120	886	886	886	886	0
169	20241220	172200	27710120	886	886	886	886	0
170	20241220	172100	27710120	886	886	886	886	0
171	20241220	172000	27710120	886	886	886	886	0
172	20241220	171900	27710120	886	886	886	886	0
173	20241220	171800	27710120	886	886	886	886	0
174	20241220	171700	27710120	886	886	886	886	0
175	20241220	171600	27710120	886	886	886	886	0
176	20241220	171500	27710120	886	886	886	886	0
177	20241220	171400	27710120	886	886	886	886	0
178	20241220	171300	27710120	886	886	886	886	0
179	20241220	171200	27710120	886	886	886	886	0
180	20241220	171100	27710120	886	886	886	886	0
181	20241220	171000	27710120	886	886	886	886	0
182	20241220	170900	27710120	886	886	886	886	263
183	20241220	170800	27710120	886	886	886	886	0
184	20241220	170700	27710120	886	886	886	886	0
185	20241220	170600	27710120	886	886	886	886	0
186	20241220	170500	27710120	886	886	886	886	0
187	20241220	170400	27710120	886	886	886	886	0
188	20241220	170300	27710120	886	886	886	886	0
189	20241220	170200	27710120	886	886	886	886	0
190	20241220	170100	27710120	886	886	886	886	0
191	20241220	170000	27710120	886	886	886	886	0
192	20241220	165900	27710120	886	886	886	886	0
193	20241220	165800	27710120	886	886	886	886	0
194	20241220	165700	27710120	886	886	886	886	0
195	20241220	165600	27710120	886	886	886	886	0
196	20241220	165500	27710120	886	886	886	886	0
197	20241220	165400	27710120	886	886	886	886	0
198	20241220	165300	27710120	886	886	886	886	0
199	20241220	165200	27710120	886	886	886	886	0
200	20241220	165100	27710120	886	886	886	886	0
201	20241220	165000	27710120	886	886	886	886	0
202	20241220	164900	27710120	886	886	886	886	0
203	20241220	164800	27710120	886	886	886	886	0
204	20241220	164700	27710120	886	886	886	886	0
205	20241220	164600	27710120	886	886	886	886	0
206	20241220	164500	27710120	886	886	886	886	0
207	20241220	164400	27710120	886	886	886	886	0
208	20241220	164300	27710120	886	886	886	886	0
209	20241220	164200	27710120	886	886	886	886	0
210	20241220	164100	27710120	886	886	886	886	0
211	20241220	164000	27710120	886	886	886	886	0
212	20241220	163900	27710120	886	886	886	886	263
213	20241220	163800	27710120	886	886	886	886	0
214	20241220	163700	27710120	886	886	886	886	0
215	20241220	163600	27710120	886	886	886	886	0
216	20241220	163500	27710120	886	886	886	886	0
217	20241220	163400	27710120	886	886	886	886	0
218	20241220	163300	27710120	886	886	886	886	0
219	20241220	163200	27710120	886	886	886	886	0
220	20241220	163100	27710120	886	886	886	886	0
221	20241220	163000	27710120	886	886	886	886	0
222	20241220	162900	27710120	886	886	886	886	0
223	20241220	162800	27710120	886	886	886	886	0
224	20241220	162700	27710120	886	886	886	886	0
225	20241220	162600	27710120	886	886	886	886	0
226	20241220	162500	27710120	886	886	886	886	0
227	20241220	162400	27710120	886	886	886	886	0
228	20241220	162300	27710120	886	886	886	886	0
229	20241220	162200	27710120	886	886	886	886	0
230	20241220	162100	27710120	886	886	886	886	0
231	20241220	162000	27710120	886	886	886	886	0
232	20241220	161900	27710120	886	886	886	886	0
233	20241220	161800	27710120	886	886	886	886	0
234	20241220	161700	27710120	886	886	886	886	0
235	20241220	161600	27710120	886	886	886	886	0
236	20241220	161500	27710120	886	886	886	886	0
237	20241220	161400	27710120	886	886	886	886	0
238	20241220	161300	27710120	886	886	886	886	0
239	20241220	161200	27710120	886	886	886	886	0
240	20241220	161100	27710120	886	886	886	886	0
241	20241220	161000	27710120	886	886	886	886	0
242	20241220	160900	27710120	886	886	886	886	263
243	20241220	160800	27710120	886	886	886	886	0
244	20241220	160700	27710120	886	886	886	886	0
245	20241220	160600	27710120	886	886	886	886	0
246	20241220	160500	27710120	886	886	886	886	0
247	20241220	160400	27710120	886	886	886	886	0
248	20241220	160300	27710120	886	886	886	886	0
249	20241220	160200	27710120	886	886	886	886	0
250	20241220	160100	27710120	886	886	886	886	0
251	20241220	160000	27710120	886	886	886	886	0
252	20241220	155900	27710120	886	886	886	886	0
253	20241220	155800	27710120	886	886	886	886	0
254	20241220	155700	27710120	886	886	886	886	0
255	20241220	155600	27710120	886	886	886	886	0
256	20241220	155500	27710120	886	886	886	886	0
257	20241220	155400	27710120	886	886	886	886	0
258	20241220	155300	27710120	886	886	886	886	0
259	20241220	155200	27710120	886	886	886	886	0
260	20241220	155100	27710120	886	886	886	886	0
261	20241220	155000	27710120	886	886	886	886	0
262	20241220	154900	27710120	886	886	886	886	0
263	20241220	154800	27710120	886	886	886	886	0
264	20241220	154700	27710120	886	886	886	886	0
265	20241220	154600	27710120	886	886	886	886	0
266	20241220	154500	27710120	886	886	886	886	0
267	20241220	154400	27710120	886	886	886	886	0
268	20241220	154300	27710120	886	886	886	886	0
269	20241220	154200	27710120	886	886	886	886	0
270	20241220	154100	27710120	886	886	886	886	0
271	20241220	154000	27710120	886	886	886	886	0
272	20241220	153900	27710120	886	886	886	886	263
273	20241220	153800	27710120	886	886	886	886	0
274	20241220	153700	27710120	886	886	886	886	0
275	20241220	153600	27710120	886	886	886	886	0
276	20241220	153500	27710120	886	886	886	886	0
277	20241220	153400	27710120	886	886	886	886	0
278	20241220	153300	27710120	886	886	886	886	0
279	20241220	153200	27710120	886	886	886	886	0
280	20241220	153100	27710120	886	886	886	886	0
281	20241220	153000	27710120	886	886	886	886	263
282	20241220	152900	27477102	885	885	885	885	0
283	20241220	152800	27477102	885	885	885	885	0
284	20241220	152700	27477102	885	885	885	885	0
285	20241220	152600	27477102	885	885	885	885	0
286	20241220	152500	27477102	885	885	885	885	0
287	20241220	152400	27477102	885	885	885	885	0
288	20241220	152300	27477102	885	885	885	885	0
289	20241220	152200	27477102	885	885	885	885	0
290	20241220	152100	27477102	885	885	885	885	0
291	20241220	152000	27477102	885	885	885	885	0
292	20241220	151900	27477102	885	884	885	878	774
293	20241220	151800	26796551	885	885	885	885	0
294	20241220	151700	26796551	885	885	885	885	0
295	20241220	151600	26796551	885	885	885	885	0
296	20241220	151500	26796551	885	885	885	885	0
297	20241220	151400	26796551	885	885	885	885	0
298	20241220	151300	26796551	885	885	885	885	0
299	20241220	151200	26796551	885	885	885	885	1
300	20241220	151100	26795666	885	885	885	885	2
301	20241220	151000	26793896	884	884	884	884	0
302	20241220	150900	26793896	884	884	884	884	1
303	20241220	150800	26793012	885	885	885	885	3
304	20241220	150700	26790357	886	886	886	886	0
305	20241220	150600	26790357	886	886	886	886	0
306	20241220	150500	26790357	886	886	886	886	253
307	20241220	150400	26566199	886	886	886	886	0
308	20241220	150300	26566199	886	886	886	886	121
309	20241220	150200	26458993	886	886	886	886	0
310	20241220	150100	26458993	886	886	886	886	0
311	20241220	150000	26458993	886	886	886	886	0
312	20241220	145900	26458993	886	886	886	886	0
313	20241220	145800	26458993	886	886	886	886	0
314	20241220	145700	26458993	886	886	886	886	0
315	20241220	145600	26458993	886	886	886	886	0
316	20241220	145500	26458993	886	886	886	886	0
317	20241220	145400	26458993	886	885	886	877	3126
318	20241220	145300	23708875	886	886	886	886	0
319	20241220	145200	23708875	886	886	886	886	0
320	20241220	145100	23708875	886	886	886	886	0
321	20241220	145000	23708875	886	887	887	885	8
322	20241220	144900	23701787	887	887	887	887	0
323	20241220	144800	23701787	887	887	887	885	8
324	20241220	144700	23694697	887	887	887	887	0
325	20241220	144600	23694697	887	887	887	887	0
326	20241220	144500	23694697	887	887	887	887	0
327	20241220	144400	23694697	887	887	887	887	2
328	20241220	144300	23692923	886	886	886	886	43
329	20241220	144200	23654825	886	886	886	886	0
330	20241220	144100	23654825	886	886	886	886	0
331	20241220	144000	23654825	886	886	886	886	0
332	20241220	143900	23654825	886	886	886	886	0
333	20241220	143800	23654825	886	886	886	886	0
334	20241220	143700	23654825	886	886	886	886	57
335	20241220	143600	23604323	887	887	887	887	0
336	20241220	143500	23604323	887	887	887	887	0
337	20241220	143400	23604323	887	886	887	886	81
338	20241220	143300	23532555	886	886	886	886	0
339	20241220	143200	23532555	886	886	886	886	0
340	20241220	143100	23532555	886	886	886	886	0
341	20241220	143000	23532555	886	886	886	886	0
342	20241220	142900	23532555	886	886	886	886	0
343	20241220	142800	23532555	886	886	886	886	1
344	20241220	142700	23531669	887	887	887	887	0
345	20241220	142600	23531669	887	887	887	887	0
346	20241220	142500	23531669	887	887	887	887	0
347	20241220	142400	23531669	887	887	887	887	0
348	20241220	142300	23531669	887	887	887	887	0
349	20241220	142200	23531669	887	887	887	887	0
350	20241220	142100	23531669	887	887	887	887	0
351	20241220	142000	23531669	887	887	887	887	112
352	20241220	141900	23432325	887	887	887	887	0
353	20241220	141800	23432325	887	887	887	887	0
354	20241220	141700	23432325	887	887	887	887	0
355	20241220	141600	23432325	887	887	887	887	0
356	20241220	141500	23432325	887	887	887	887	0
357	20241220	141400	23432325	887	887	887	887	0
358	20241220	141300	23432325	887	887	887	887	0
359	20241220	141200	23432325	887	887	887	887	0
360	20241220	141100	23432325	887	887	887	887	0
361	20241220	141000	23432325	887	887	887	887	0
362	20241220	140900	23432325	887	887	887	887	0
363	20241220	140800	23432325	887	885	887	885	52
364	20241220	140700	23386301	887	887	887	887	1
365	20241220	140600	23385414	887	887	887	887	1
366	20241220	140500	23384527	887	887	887	887	0
367	20241220	140400	23384527	887	887	887	887	0
368	20241220	140300	23384527	887	887	887	887	0
369	20241220	140200	23384527	887	887	887	887	0
370	20241220	140100	23384527	887	887	887	887	1
371	20241220	140000	23383640	888	887	888	887	2
372	20241220	135900	23381865	887	887	887	887	1
373	20241220	135800	23380978	888	886	888	886	194
374	20241220	135700	23208900	886	886	887	886	9
375	20241220	135600	23200925	887	887	887	887	0
376	20241220	135500	23200925	887	887	887	887	0
377	20241220	135400	23200925	887	887	887	887	0
378	20241220	135300	23200925	887	887	887	887	0
379	20241220	135200	23200925	887	887	887	887	0
380	20241220	135100	23200925	887	887	887	887	0
381	20241220	135000	23200925	887	887	887	887	0
382	20241220	134900	23200925	887	887	887	887	0
383	20241220	134800	23200925	887	887	887	887	0
384	20241220	134700	23200925	887	887	887	887	0
385	20241220	134600	23200925	887	887	887	887	0
386	20241220	134500	23200925	887	887	887	887	0
387	20241220	134400	23200925	887	887	887	887	0
388	20241220	134300	23200925	887	887	887	887	0
389	20241220	134200	23200925	887	887	887	887	0
390	20241220	134100	23200925	887	887	887	887	0
391	20241220	134000	23200925	887	887	887	887	0
392	20241220	133900	23200925	887	885	887	885	10
393	20241220	133800	23192057	887	887	887	887	0
394	20241220	133700	23192057	887	887	887	887	0
395	20241220	133600	23192057	887	887	887	887	0
396	20241220	133500	23192057	887	887	887	887	0
397	20241220	133400	23192057	887	885	887	885	2
398	20241220	133300	23190285	883	883	887	883	19
399	20241220	133200	23173502	883	883	883	883	1137
400	20241220	133100	22169531	883	883	883	883	2
401	20241220	133000	22167765	881	885	885	881	1363
402	20241220	132900	20965433	885	883	888	883	710
403	20241220	132800	20338203	883	883	883	883	0
404	20241220	132700	20338203	883	883	883	882	1002
405	20241220	132600	19453438	883	883	883	883	1
406	20241220	132500	19452555	883	883	883	883	0
407	20241220	132400	19452555	883	883	883	883	609
408	20241220	132300	18914808	883	883	883	883	195
409	20241220	132200	18742623	885	885	885	885	8
410	20241220	132100	18735543	885	885	885	885	2
411	20241220	132000	18733773	884	886	886	884	270
412	20241220	131900	18494574	888	888	888	888	0
413	20241220	131800	18494574	888	888	888	888	0
414	20241220	131700	18494574	888	887	888	886	223
415	20241220	131600	18296932	888	888	888	888	0
416	20241220	131500	18296932	888	887	888	887	1002
417	20241220	131400	17408156	888	888	888	888	0
418	20241220	131300	17408156	888	888	888	888	28
419	20241220	131200	17383292	888	888	888	888	2
420	20241220	131100	17381516	887	887	887	887	98
421	20241220	131000	17294590	888	888	888	888	74
422	20241220	130900	17228878	888	889	889	888	100
423	20241220	130800	17140077	890	890	890	890	0
424	20241220	130700	17140077	890	890	890	890	0
425	20241220	130600	17140077	890	890	890	890	0
426	20241220	130500	17140077	890	890	890	890	0
427	20241220	130400	17140077	890	890	890	890	0
428	20241220	130300	17140077	890	890	890	890	0
429	20241220	130200	17140077	890	890	890	890	0
430	20241220	130100	17140077	890	890	890	890	0
431	20241220	130000	17140077	890	890	890	890	2
432	20241220	125900	17138297	890	890	890	890	0
433	20241220	125800	17138297	890	890	890	890	0
434	20241220	125700	17138297	890	890	890	890	0
435	20241220	125600	17138297	890	890	890	890	0
436	20241220	125500	17138297	890	890	890	890	0
437	20241220	125400	17138297	890	890	890	890	0
438	20241220	125300	17138297	890	890	890	890	0
439	20241220	125200	17138297	890	890	890	890	0
440	20241220	125100	17138297	890	888	890	888	102
441	20241220	125000	17047717	890	890	890	890	3
442	20241220	124900	17045047	888	889	891	888	6385
443	20241220	124800	11374933	891	891	891	891	0
444	20241220	124700	11374933	891	889	891	889	1254
445	20241220	124600	10259953	890	890	890	889	119
446	20241220	124500	10154079	891	891	891	891	221
447	20241220	124400	9957168	893	893	893	893	0
448	20241220	124300	9957168	893	891	893	891	12
449	20241220	124200	9946472	893	893	893	893	0
450	20241220	124100	9946472	893	893	893	893	0
451	20241220	124000	9946472	893	891	893	891	4
452	20241220	123900	9942904	893	893	893	893	0
453	20241220	123800	9942904	893	893	893	893	0
454	20241220	123700	9942904	893	893	893	893	0
455	20241220	123600	9942904	893	893	893	893	80
456	20241220	123500	9871464	900	900	900	900	0
457	20241220	123400	9871464	900	900	900	900	0
458	20241220	123300	9871464	900	900	900	900	3
459	20241220	123200	9868764	892	890	892	890	367
460	20241220	123100	9541800	892	891	892	890	706
461	20241220	123000	8913381	893	892	893	891	929
462	20241220	122900	8085384	893	893	893	893	0
463	20241220	122800	8085384	893	892	893	892	1676
464	20241220	122700	6590377	892	892	892	892	400
465	20241220	122600	6233577	894	894	894	894	0
466	20241220	122500	6233577	894	894	894	894	0
467	20241220	122400	6233577	894	892	894	892	1027
468	20241220	122300	5315473	894	894	894	894	0
469	20241220	122200	5315473	894	894	894	894	0
470	20241220	122100	5315473	894	894	894	894	0
471	20241220	122000	5315473	894	892	894	892	4
472	20241220	121900	5311901	894	894	894	894	0
473	20241220	121800	5311901	894	894	894	894	0
474	20241220	121700	5311901	894	894	894	894	0
475	20241220	121600	5311901	894	894	894	894	0
476	20241220	121500	5311901	894	894	894	894	0
477	20241220	121400	5311901	894	894	894	894	0
478	20241220	121300	5311901	894	894	894	894	3
479	20241220	121200	5309219	892	895	895	892	66
480	20241220	121100	5250196	895	895	895	895	8
481	20241220	121000	5243036	900	900	900	900	0
482	20241220	120900	5243036	900	900	900	900	0
483	20241220	120800	5243036	900	900	900	900	0
484	20241220	120700	5243036	900	898	900	896	1150
485	20241220	120600	4212384	900	900	900	900	0
486	20241220	120500	4212384	900	900	900	900	0
487	20241220	120400	4212384	900	900	900	900	0
488	20241220	120300	4212384	900	900	900	900	0
489	20241220	120200	4212384	900	900	900	900	0
490	20241220	120100	4212384	900	900	900	900	0
491	20241220	120000	4212384	900	900	900	900	0
492	20241220	115900	4212384	900	900	900	900	15
493	20241220	115800	4198884	900	900	900	900	14
494	20241220	115700	4186284	900	900	900	900	2
495	20241220	115600	4184484	898	898	898	898	0
496	20241220	115500	4184484	898	898	898	898	1
497	20241220	115400	4183586	900	900	900	900	0
498	20241220	115300	4183586	900	900	900	900	24
499	20241220	115200	4161986	900	900	900	900	0
500	20241220	115100	4161986	900	900	900	900	2
501	20241220	115000	4160186	898	898	898	898	20
502	20241220	114900	4142226	900	900	900	900	0
503	20241220	114800	4142226	900	900	900	900	0
504	20241220	114700	4142226	900	900	900	900	0
505	20241220	114600	4142226	900	900	900	900	0
506	20241220	114500	4142226	900	900	900	900	0
507	20241220	114400	4142226	900	900	900	900	127
508	20241220	114300	4027926	900	900	900	900	0
509	20241220	114200	4027926	900	900	900	900	0
510	20241220	114100	4027926	900	900	900	900	0
511	20241220	114000	4027926	900	900	900	900	0
512	20241220	113900	4027926	900	900	900	900	0
513	20241220	113800	4027926	900	900	900	900	0
514	20241220	113700	4027926	900	900	900	900	0
515	20241220	113600	4027926	900	900	900	900	0
516	20241220	113500	4027926	900	900	900	900	5
517	20241220	113400	4023426	900	900	900	900	0
518	20241220	113300	4023426	900	900	900	900	0
519	20241220	113200	4023426	900	900	900	900	0
520	20241220	113100	4023426	900	900	900	900	0
521	20241220	113000	4023426	900	900	900	900	50
522	20241220	112900	3978426	900	900	900	900	0
523	20241220	112800	3978426	900	900	900	900	0
524	20241220	112700	3978426	900	900	900	900	0
525	20241220	112600	3978426	900	900	900	900	12
526	20241220	112500	3967626	898	898	898	898	50
527	20241220	112400	3922726	898	898	898	898	2
528	20241220	112300	3920930	898	898	898	898	10
529	20241220	112200	3911950	898	898	898	898	10
530	20241220	112100	3902970	898	898	898	898	0
531	20241220	112000	3902970	898	898	898	898	0
532	20241220	111900	3902970	898	898	898	898	30
533	20241220	111800	3876030	898	900	900	898	55
534	20241220	111700	3826573	901	901	901	901	0
535	20241220	111600	3826573	901	901	901	901	0
536	20241220	111500	3826573	901	903	903	901	1000
537	20241220	111400	2925546	904	904	904	904	0
538	20241220	111300	2925546	904	904	904	904	0
539	20241220	111200	2925546	904	904	904	904	0
540	20241220	111100	2925546	904	904	904	904	0
541	20241220	111000	2925546	904	904	904	904	0
542	20241220	110900	2925546	904	904	904	904	0
543	20241220	110800	2925546	904	904	904	904	0
544	20241220	110700	2925546	904	904	904	904	0
545	20241220	110600	2925546	904	904	904	904	0
546	20241220	110500	2925546	904	904	904	904	0
547	20241220	110400	2925546	904	904	904	904	0
548	20241220	110300	2925546	904	904	904	904	0
549	20241220	110200	2925546	904	903	904	903	5
550	20241220	110100	2921029	904	904	904	904	0
551	20241220	110000	2921029	904	904	904	904	0
552	20241220	105900	2921029	904	904	904	904	0
553	20241220	105800	2921029	904	904	904	904	0
554	20241220	105700	2921029	904	904	904	904	0
555	20241220	105600	2921029	904	904	904	904	0
556	20241220	105500	2921029	904	904	904	904	0
557	20241220	105400	2921029	904	904	904	904	0
558	20241220	105300	2921029	904	904	904	904	0
559	20241220	105200	2921029	904	904	904	904	0
560	20241220	105100	2921029	904	904	904	904	0
561	20241220	105000	2921029	904	904	904	904	0
562	20241220	104900	2921029	904	904	904	904	0
563	20241220	104800	2921029	904	904	904	904	0
564	20241220	104700	2921029	904	904	904	904	0
565	20241220	104600	2921029	904	904	904	904	0
566	20241220	104500	2921029	904	904	904	904	0
567	20241220	104400	2921029	904	904	904	904	0
568	20241220	104300	2921029	904	904	904	904	0
569	20241220	104200	2921029	904	904	904	904	11
570	20241220	104100	2911085	905	905	905	905	0
571	20241220	104000	2911085	905	905	905	905	0
572	20241220	103900	2911085	905	905	905	905	0
573	20241220	103800	2911085	905	905	905	905	0
574	20241220	103700	2911085	905	905	905	905	0
575	20241220	103600	2911085	905	905	905	905	0
576	20241220	103500	2911085	905	905	905	905	0
577	20241220	103400	2911085	905	903	905	903	2
578	20241220	103300	2909277	901	903	903	901	482
579	20241220	103200	2474958	905	905	905	905	0
580	20241220	103100	2474958	905	905	905	905	0
581	20241220	103000	2474958	905	905	905	905	0
582	20241220	102900	2474958	905	905	905	905	0
583	20241220	102800	2474958	905	905	905	905	0
584	20241220	102700	2474958	905	905	905	905	0
585	20241220	102600	2474958	905	905	905	905	0
586	20241220	102500	2474958	905	905	905	905	0
587	20241220	102400	2474958	905	905	905	905	0
588	20241220	102300	2474958	905	905	905	905	0
589	20241220	102200	2474958	905	905	905	905	0
590	20241220	102100	2474958	905	905	905	905	0
591	20241220	102000	2474958	905	905	905	905	0
592	20241220	101900	2474958	905	905	905	905	0
593	20241220	101800	2474958	905	905	905	905	0
594	20241220	101700	2474958	905	905	905	905	0
595	20241220	101600	2474958	905	905	905	905	0
596	20241220	101500	2474958	905	905	905	905	0
597	20241220	101400	2474958	905	905	905	905	0
598	20241220	101300	2474958	905	905	905	905	0
599	20241220	101200	2474958	905	905	905	905	0
600	20241220	101100	2474958	905	905	905	905	1
601	20241220	101000	2474053	905	905	905	905	1
602	20241220	100900	2473148	905	905	905	905	0
603	20241220	100800	2473148	905	905	905	905	13
604	20241220	100700	2461383	905	905	905	905	41
605	20241220	100600	2424278	905	905	905	905	0
606	20241220	100500	2424278	905	905	905	905	2
607	20241220	100400	2422468	903	903	903	903	0
608	20241220	100300	2422468	903	903	908	903	13
609	20241220	100200	2410684	908	908	908	908	0
610	20241220	100100	2410684	908	908	908	908	0
611	20241220	100000	2410684	908	908	908	908	0
612	20241220	095900	2410684	908	908	908	908	0
613	20241220	095800	2410684	908	908	908	908	0
614	20241220	095700	2410684	908	908	908	908	0
615	20241220	095600	2410684	908	908	908	908	0
616	20241220	095500	2410684	908	908	908	908	0
617	20241220	095400	2410684	908	908	908	908	0
618	20241220	095300	2410684	908	908	908	908	0
619	20241220	095200	2410684	908	908	908	908	0
620	20241220	095100	2410684	908	908	908	908	0
621	20241220	095000	2410684	908	908	908	908	0
622	20241220	094900	2410684	908	903	908	903	20
623	20241220	094800	2392529	908	908	908	908	0
624	20241220	094700	2392529	908	908	908	908	0
625	20241220	094600	2392529	908	908	908	908	0
626	20241220	094500	2392529	908	903	909	903	253
627	20241220	094400	2162846	903	903	908	903	26
628	20241220	094300	2139248	903	903	908	903	5
629	20241220	094200	2134728	903	903	903	903	1
630	20241220	094100	2133825	908	908	908	908	0
631	20241220	094000	2133825	908	903	908	903	2
632	20241220	093900	2132014	903	903	903	903	0
633	20241220	093800	2132014	903	903	903	903	17
634	20241220	093700	2116663	907	903	908	903	45
635	20241220	093600	2075824	903	903	903	903	1
636	20241220	093500	2074921	903	903	903	903	8
637	20241220	093400	2067697	903	903	903	903	10
638	20241220	093300	2058667	908	908	908	908	0
639	20241220	093200	2058667	908	902	908	902	6
640	20241220	093100	2053247	903	903	903	903	0
641	20241220	093000	2053247	903	903	903	903	0
642	20241220	092900	2053247	903	903	903	903	0
643	20241220	092800	2053247	903	903	903	903	1
644	20241220	092700	2052344	909	909	909	909	0
645	20241220	092600	2052344	909	909	909	909	0
646	20241220	092500	2052344	909	909	909	909	0
647	20241220	092400	2052344	909	903	909	903	222
648	20241220	092300	1850558	909	909	909	909	0
649	20241220	092200	1850558	909	909	909	909	0
650	20241220	092100	1850558	909	909	909	909	0
651	20241220	092000	1850558	909	909	909	909	0
652	20241220	091900	1850558	909	909	909	909	2
653	20241220	091800	1848740	909	909	909	909	2
654	20241220	091700	1846922	900	900	900	900	1
655	20241220	091600	1846022	911	911	911	911	0
656	20241220	091500	1846022	911	911	911	911	2
657	20241220	091400	1844200	908	908	908	908	0
658	20241220	091300	1844200	908	908	908	908	0
659	20241220	091200	1844200	908	908	908	908	10
660	20241220	091100	1835120	912	912	912	912	0
661	20241220	091000	1835120	912	912	912	912	0
662	20241220	090900	1835120	912	912	912	912	0
663	20241220	090800	1835120	912	912	912	912	0
664	20241220	090700	1835120	912	912	912	912	0
665	20241220	090600	1835120	912	912	912	912	0
666	20241220	090500	1835120	912	912	912	912	0
667	20241220	090400	1835120	912	912	912	912	0
668	20241220	090300	1835120	912	912	912	912	0
669	20241220	090200	1835120	912	912	912	912	0
670	20241220	090100	1835120	912	912	912	912	0
671	20241220	090000	1835120	912	913	913	912	2010