KissMeData/070590/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195000	22536265	985	985	985	985	1232
3	20241223	194900	22536265	985	985	985	985	0
4	20241223	194800	22536265	985	985	985	985	0
5	20241223	194700	22536265	985	985	985	985	0
6	20241223	194600	22536265	985	985	985	985	0
7	20241223	194500	22536265	985	985	985	985	0
8	20241223	194400	22536265	985	985	985	985	0
9	20241223	194300	22536265	985	985	985	985	0
10	20241223	194200	22536265	985	985	985	985	0
11	20241223	194100	22536265	985	985	985	985	0
12	20241223	194000	22536265	985	985	985	985	0
13	20241223	193900	22536265	985	985	985	985	0
14	20241223	193800	22536265	985	985	985	985	0
15	20241223	193700	22536265	985	985	985	985	0
16	20241223	193600	22536265	985	985	985	985	0
17	20241223	193500	22536265	985	985	985	985	0
18	20241223	193400	22536265	985	985	985	985	0
19	20241223	193300	22536265	985	985	985	985	0
20	20241223	193200	22536265	985	985	985	985	0
21	20241223	193100	22536265	985	985	985	985	0
22	20241223	193000	22536265	985	985	985	985	0
23	20241223	192900	22536265	985	985	985	985	0
24	20241223	192800	22536265	985	985	985	985	0
25	20241223	192700	22536265	985	985	985	985	0
26	20241223	192600	22536265	985	985	985	985	0
27	20241223	192500	22536265	985	985	985	985	0
28	20241223	192400	22536265	985	985	985	985	0
29	20241223	192300	22536265	985	985	985	985	0
30	20241223	192200	22536265	985	985	985	985	0
31	20241223	192100	22536265	985	985	985	985	0
32	20241223	192000	22536265	985	985	985	985	1232
33	20241223	191900	22536265	985	985	985	985	0
34	20241223	191800	22536265	985	985	985	985	0
35	20241223	191700	22536265	985	985	985	985	0
36	20241223	191600	22536265	985	985	985	985	0
37	20241223	191500	22536265	985	985	985	985	0
38	20241223	191400	22536265	985	985	985	985	0
39	20241223	191300	22536265	985	985	985	985	0
40	20241223	191200	22536265	985	985	985	985	0
41	20241223	191100	22536265	985	985	985	985	0
42	20241223	191000	22536265	985	985	985	985	0
43	20241223	190900	22536265	985	985	985	985	0
44	20241223	190800	22536265	985	985	985	985	0
45	20241223	190700	22536265	985	985	985	985	0
46	20241223	190600	22536265	985	985	985	985	0
47	20241223	190500	22536265	985	985	985	985	0
48	20241223	190400	22536265	985	985	985	985	0
49	20241223	190300	22536265	985	985	985	985	0
50	20241223	190200	22536265	985	985	985	985	0
51	20241223	190100	22536265	985	985	985	985	0
52	20241223	190000	22536265	985	985	985	985	0
53	20241223	185900	22536265	985	985	985	985	0
54	20241223	185800	22536265	985	985	985	985	0
55	20241223	185700	22536265	985	985	985	985	0
56	20241223	185600	22536265	985	985	985	985	0
57	20241223	185500	22536265	985	985	985	985	0
58	20241223	185400	22536265	985	985	985	985	0
59	20241223	185300	22536265	985	985	985	985	0
60	20241223	185200	22536265	985	985	985	985	0
61	20241223	185100	22536265	985	985	985	985	0
62	20241223	185000	22536265	985	985	985	985	1232
63	20241223	184900	22536265	985	985	985	985	0
64	20241223	184800	22536265	985	985	985	985	0
65	20241223	184700	22536265	985	985	985	985	0
66	20241223	184600	22536265	985	985	985	985	0
67	20241223	184500	22536265	985	985	985	985	0
68	20241223	184400	22536265	985	985	985	985	0
69	20241223	184300	22536265	985	985	985	985	0
70	20241223	184200	22536265	985	985	985	985	0
71	20241223	184100	22536265	985	985	985	985	0
72	20241223	184000	22536265	985	985	985	985	0
73	20241223	183900	22536265	985	985	985	985	0
74	20241223	183800	22536265	985	985	985	985	0
75	20241223	183700	22536265	985	985	985	985	0
76	20241223	183600	22536265	985	985	985	985	0
77	20241223	183500	22536265	985	985	985	985	0
78	20241223	183400	22536265	985	985	985	985	0
79	20241223	183300	22536265	985	985	985	985	0
80	20241223	183200	22536265	985	985	985	985	0
81	20241223	183100	22536265	985	985	985	985	0
82	20241223	183000	22536265	985	985	985	985	0
83	20241223	182900	22536265	985	985	985	985	0
84	20241223	182800	22536265	985	985	985	985	0
85	20241223	182700	22536265	985	985	985	985	0
86	20241223	182600	22536265	985	985	985	985	0
87	20241223	182500	22536265	985	985	985	985	0
88	20241223	182400	22536265	985	985	985	985	0
89	20241223	182300	22536265	985	985	985	985	0
90	20241223	182200	22536265	985	985	985	985	0
91	20241223	182100	22536265	985	985	985	985	0
92	20241223	182000	22536265	985	985	985	985	1232
93	20241223	181900	22536265	985	985	985	985	0
94	20241223	181800	22536265	985	985	985	985	0
95	20241223	181700	22536265	985	985	985	985	0
96	20241223	181600	22536265	985	985	985	985	0
97	20241223	181500	22536265	985	985	985	985	0
98	20241223	181400	22536265	985	985	985	985	0
99	20241223	181300	22536265	985	985	985	985	0
100	20241223	181200	22536265	985	985	985	985	0
101	20241223	181100	22536265	985	985	985	985	0
102	20241223	181000	22536265	985	985	985	985	0
103	20241223	180900	22536265	985	985	985	985	0
104	20241223	180800	22536265	985	985	985	985	0
105	20241223	180700	22536265	985	985	985	985	0
106	20241223	180600	22536265	985	985	985	985	0
107	20241223	180500	22536265	985	985	985	985	0
108	20241223	180400	22536265	985	985	985	985	0
109	20241223	180300	22536265	985	985	985	985	0
110	20241223	180200	22536265	985	985	985	985	0
111	20241223	180100	22536265	985	985	985	985	0
112	20241223	180000	22536265	985	985	985	985	0
113	20241223	175900	22536265	985	985	985	985	0
114	20241223	175800	22536265	985	985	985	985	0
115	20241223	175700	22536265	985	985	985	985	0
116	20241223	175600	22536265	985	985	985	985	0
117	20241223	175500	22536265	985	985	985	985	0
118	20241223	175400	22536265	985	985	985	985	0
119	20241223	175300	22536265	985	985	985	985	0
120	20241223	175200	22536265	985	985	985	985	0
121	20241223	175100	22536265	985	985	985	985	0
122	20241223	175000	22536265	985	985	985	985	1232
123	20241223	174900	22536265	985	985	985	985	0
124	20241223	174800	22536265	985	985	985	985	0
125	20241223	174700	22536265	985	985	985	985	0
126	20241223	174600	22536265	985	985	985	985	0
127	20241223	174500	22536265	985	985	985	985	0
128	20241223	174400	22536265	985	985	985	985	0
129	20241223	174300	22536265	985	985	985	985	0
130	20241223	174200	22536265	985	985	985	985	0
131	20241223	174100	22536265	985	985	985	985	0
132	20241223	174000	22536265	985	985	985	985	0
133	20241223	173900	22536265	985	985	985	985	0
134	20241223	173800	22536265	985	985	985	985	0
135	20241223	173700	22536265	985	985	985	985	0
136	20241223	173600	22536265	985	985	985	985	0
137	20241223	173500	22536265	985	985	985	985	0
138	20241223	173400	22536265	985	985	985	985	0
139	20241223	173300	22536265	985	985	985	985	0
140	20241223	173200	22536265	985	985	985	985	0
141	20241223	173100	22536265	985	985	985	985	0
142	20241223	173000	22536265	985	985	985	985	0
143	20241223	172900	22536265	985	985	985	985	0
144	20241223	172800	22536265	985	985	985	985	0
145	20241223	172700	22536265	985	985	985	985	0
146	20241223	172600	22536265	985	985	985	985	0
147	20241223	172500	22536265	985	985	985	985	0
148	20241223	172400	22536265	985	985	985	985	0
149	20241223	172300	22536265	985	985	985	985	0
150	20241223	172200	22536265	985	985	985	985	0
151	20241223	172100	22536265	985	985	985	985	0
152	20241223	172000	22536265	985	985	985	985	1232
153	20241223	171900	22536265	985	985	985	985	0
154	20241223	171800	22536265	985	985	985	985	0
155	20241223	171700	22536265	985	985	985	985	0
156	20241223	171600	22536265	985	985	985	985	0
157	20241223	171500	22536265	985	985	985	985	0
158	20241223	171400	22536265	985	985	985	985	0
159	20241223	171300	22536265	985	985	985	985	0
160	20241223	171200	22536265	985	985	985	985	0
161	20241223	171100	22536265	985	985	985	985	0
162	20241223	171000	22536265	985	985	985	985	0
163	20241223	170900	22536265	985	985	985	985	0
164	20241223	170800	22536265	985	985	985	985	0
165	20241223	170700	22536265	985	985	985	985	0
166	20241223	170600	22536265	985	985	985	985	0
167	20241223	170500	22536265	985	985	985	985	0
168	20241223	170400	22536265	985	985	985	985	0
169	20241223	170300	22536265	985	985	985	985	0
170	20241223	170200	22536265	985	985	985	985	0
171	20241223	170100	22536265	985	985	985	985	0
172	20241223	170000	22536265	985	985	985	985	0
173	20241223	165900	22536265	985	985	985	985	0
174	20241223	165800	22536265	985	985	985	985	0
175	20241223	165700	22536265	985	985	985	985	0
176	20241223	165600	22536265	985	985	985	985	0
177	20241223	165500	22536265	985	985	985	985	0
178	20241223	165400	22536265	985	985	985	985	0
179	20241223	165300	22536265	985	985	985	985	0
180	20241223	165200	22536265	985	985	985	985	0
181	20241223	165100	22536265	985	985	985	985	0
182	20241223	165000	22536265	985	985	985	985	1232
183	20241223	164900	22536265	985	985	985	985	0
184	20241223	164800	22536265	985	985	985	985	0
185	20241223	164700	22536265	985	985	985	985	0
186	20241223	164600	22536265	985	985	985	985	0
187	20241223	164500	22536265	985	985	985	985	0
188	20241223	164400	22536265	985	985	985	985	0
189	20241223	164300	22536265	985	985	985	985	0
190	20241223	164200	22536265	985	985	985	985	0
191	20241223	164100	22536265	985	985	985	985	0
192	20241223	164000	22536265	985	985	985	985	0
193	20241223	163900	22536265	985	985	985	985	0
194	20241223	163800	22536265	985	985	985	985	0
195	20241223	163700	22536265	985	985	985	985	0
196	20241223	163600	22536265	985	985	985	985	0
197	20241223	163500	22536265	985	985	985	985	0
198	20241223	163400	22536265	985	985	985	985	0
199	20241223	163300	22536265	985	985	985	985	0
200	20241223	163200	22536265	985	985	985	985	0
201	20241223	163100	22536265	985	985	985	985	0
202	20241223	163000	22536265	985	985	985	985	0
203	20241223	162900	22536265	985	985	985	985	0
204	20241223	162800	22536265	985	985	985	985	0
205	20241223	162700	22536265	985	985	985	985	0
206	20241223	162600	22536265	985	985	985	985	0
207	20241223	162500	22536265	985	985	985	985	0
208	20241223	162400	22536265	985	985	985	985	0
209	20241223	162300	22536265	985	985	985	985	0
210	20241223	162200	22536265	985	985	985	985	0
211	20241223	162100	22536265	985	985	985	985	0
212	20241223	162000	22536265	985	985	985	985	1232
213	20241223	161900	22536265	985	985	985	985	0
214	20241223	161800	22536265	985	985	985	985	0
215	20241223	161700	22536265	985	985	985	985	0
216	20241223	161600	22536265	985	985	985	985	0
217	20241223	161500	22536265	985	985	985	985	0
218	20241223	161400	22536265	985	985	985	985	0
219	20241223	161300	22536265	985	985	985	985	0
220	20241223	161200	22536265	985	985	985	985	0
221	20241223	161100	22536265	985	985	985	985	0
222	20241223	161000	22536265	985	985	985	985	0
223	20241223	160900	22536265	985	985	985	985	0
224	20241223	160800	22536265	985	985	985	985	0
225	20241223	160700	22536265	985	985	985	985	0
226	20241223	160600	22536265	985	985	985	985	0
227	20241223	160500	22536265	985	985	985	985	0
228	20241223	160400	22536265	985	985	985	985	0
229	20241223	160300	22536265	985	985	985	985	0
230	20241223	160200	22536265	985	985	985	985	0
231	20241223	160100	22536265	985	985	985	985	0
232	20241223	160000	22536265	985	985	985	985	0
233	20241223	155900	22536265	985	985	985	985	0
234	20241223	155800	22536265	985	985	985	985	0
235	20241223	155700	22536265	985	985	985	985	0
236	20241223	155600	22536265	985	985	985	985	0
237	20241223	155500	22536265	985	985	985	985	0
238	20241223	155400	22536265	985	985	985	985	0
239	20241223	155300	22536265	985	985	985	985	0
240	20241223	155200	22536265	985	985	985	985	0
241	20241223	155100	22536265	985	985	985	985	0
242	20241223	155000	22536265	985	985	985	985	1232
243	20241223	154900	22536265	985	985	985	985	0
244	20241223	154800	22536265	985	985	985	985	0
245	20241223	154700	22536265	985	985	985	985	0
246	20241223	154600	22536265	985	985	985	985	0
247	20241223	154500	22536265	985	985	985	985	0
248	20241223	154400	22536265	985	985	985	985	0
249	20241223	154300	22536265	985	985	985	985	0
250	20241223	154200	22536265	985	985	985	985	0
251	20241223	154100	22536265	985	985	985	985	0
252	20241223	154000	22536265	985	985	985	985	0
253	20241223	153900	22536265	985	985	985	985	0
254	20241223	153800	22536265	985	985	985	985	0
255	20241223	153700	22536265	985	985	985	985	0
256	20241223	153600	22536265	985	985	985	985	0
257	20241223	153500	22536265	985	985	985	985	0
258	20241223	153400	22536265	985	985	985	985	0
259	20241223	153300	22536265	985	985	985	985	0
260	20241223	153200	22536265	985	985	985	985	0
261	20241223	153100	22536265	985	985	985	985	0
262	20241223	153000	22536265	985	985	985	985	1232
263	20241223	152900	21322745	976	976	976	976	0
264	20241223	152800	21322745	976	976	976	976	0
265	20241223	152700	21322745	976	976	976	976	0
266	20241223	152600	21322745	976	976	976	976	0
267	20241223	152500	21322745	976	976	976	976	0
268	20241223	152400	21322745	976	976	976	976	0
269	20241223	152300	21322745	976	976	976	976	0
270	20241223	152200	21322745	976	976	976	976	0
271	20241223	152100	21322745	976	976	976	976	0
272	20241223	152000	21322745	976	976	976	976	0
273	20241223	151900	21322745	976	976	976	976	0
274	20241223	151800	21322745	976	976	976	976	0
275	20241223	151700	21322745	976	976	976	976	0
276	20241223	151600	21322745	976	976	976	976	0
277	20241223	151500	21322745	976	976	976	976	0
278	20241223	151400	21322745	976	976	976	976	0
279	20241223	151300	21322745	976	976	976	976	0
280	20241223	151200	21322745	976	976	976	976	0
281	20241223	151100	21322745	976	976	976	976	0
282	20241223	151000	21322745	976	976	976	976	0
283	20241223	150900	21322745	976	976	976	976	0
284	20241223	150800	21322745	976	976	976	976	0
285	20241223	150700	21322745	976	976	976	976	0
286	20241223	150600	21322745	976	976	976	976	0
287	20241223	150500	21322745	976	976	976	976	0
288	20241223	150400	21322745	976	976	976	976	0
289	20241223	150300	21322745	976	976	976	976	0
290	20241223	150200	21322745	976	976	976	976	0
291	20241223	150100	21322745	976	976	976	976	0
292	20241223	150000	21322745	976	976	976	976	0
293	20241223	145900	21322745	976	976	976	976	0
294	20241223	145800	21322745	976	976	976	976	0
295	20241223	145700	21322745	976	976	976	976	0
296	20241223	145600	21322745	976	976	976	976	0
297	20241223	145500	21322745	976	976	976	976	0
298	20241223	145400	21322745	976	976	976	976	0
299	20241223	145300	21322745	976	976	976	976	161
300	20241223	145200	21165609	976	976	976	976	0
301	20241223	145100	21165609	976	976	976	976	0
302	20241223	145000	21165609	976	976	976	976	0
303	20241223	144900	21165609	976	976	976	976	0
304	20241223	144800	21165609	976	976	976	976	0
305	20241223	144700	21165609	976	976	976	976	2841
306	20241223	144600	18392793	977	977	977	977	0
307	20241223	144500	18392793	977	977	977	977	0
308	20241223	144400	18392793	977	977	977	977	0
309	20241223	144300	18392793	977	977	977	977	0
310	20241223	144200	18392793	977	977	977	977	0
311	20241223	144100	18392793	977	977	977	977	0
312	20241223	144000	18392793	977	977	977	977	0
313	20241223	143900	18392793	977	979	979	977	862
314	20241223	143800	17550337	977	977	977	977	0
315	20241223	143700	17550337	977	977	977	977	0
316	20241223	143600	17550337	977	977	977	977	0
317	20241223	143500	17550337	977	977	977	977	0
318	20241223	143400	17550337	977	977	977	977	0
319	20241223	143300	17550337	977	977	977	977	0
320	20241223	143200	17550337	977	977	977	977	0
321	20241223	143100	17550337	977	977	977	977	0
322	20241223	143000	17550337	977	977	977	977	0
323	20241223	142900	17550337	977	977	977	977	0
324	20241223	142800	17550337	977	977	977	977	0
325	20241223	142700	17550337	977	977	977	977	0
326	20241223	142600	17550337	977	977	977	977	0
327	20241223	142500	17550337	977	977	977	977	0
328	20241223	142400	17550337	977	977	977	977	0
329	20241223	142300	17550337	977	977	977	977	0
330	20241223	142200	17550337	977	977	977	977	0
331	20241223	142100	17550337	977	977	977	977	0
332	20241223	142000	17550337	977	977	977	977	0
333	20241223	141900	17550337	977	977	977	977	0
334	20241223	141800	17550337	977	977	977	977	0
335	20241223	141700	17550337	977	977	977	977	0
336	20241223	141600	17550337	977	977	977	977	0
337	20241223	141500	17550337	977	977	977	977	0
338	20241223	141400	17550337	977	977	977	977	0
339	20241223	141300	17550337	977	977	977	977	0
340	20241223	141200	17550337	977	977	977	977	0
341	20241223	141100	17550337	977	977	977	977	0
342	20241223	141000	17550337	977	977	977	977	0
343	20241223	140900	17550337	977	977	977	977	0
344	20241223	140800	17550337	977	977	977	977	0
345	20241223	140700	17550337	977	977	977	977	0
346	20241223	140600	17550337	977	977	977	977	0
347	20241223	140500	17550337	977	977	977	977	0
348	20241223	140400	17550337	977	977	977	977	0
349	20241223	140300	17550337	977	977	977	977	0
350	20241223	140200	17550337	977	977	977	977	0
351	20241223	140100	17550337	977	977	977	977	0
352	20241223	140000	17550337	977	977	977	977	0
353	20241223	135900	17550337	977	977	977	977	0
354	20241223	135800	17550337	977	977	977	977	0
355	20241223	135700	17550337	977	977	977	977	0
356	20241223	135600	17550337	977	977	977	977	0
357	20241223	135500	17550337	977	977	977	977	0
358	20241223	135400	17550337	977	977	977	977	0
359	20241223	135300	17550337	977	977	977	977	0
360	20241223	135200	17550337	977	977	977	977	0
361	20241223	135100	17550337	977	977	977	977	0
362	20241223	135000	17550337	977	977	977	977	0
363	20241223	134900	17550337	977	977	977	977	0
364	20241223	134800	17550337	977	977	977	977	0
365	20241223	134700	17550337	977	977	977	977	0
366	20241223	134600	17550337	977	977	977	977	0
367	20241223	134500	17550337	977	977	977	977	0
368	20241223	134400	17550337	977	977	977	977	32
369	20241223	134300	17519073	985	985	985	985	0
370	20241223	134200	17519073	985	985	985	985	0
371	20241223	134100	17519073	985	985	985	985	4
372	20241223	134000	17515133	985	985	985	985	0
373	20241223	133900	17515133	985	985	985	985	0
374	20241223	133800	17515133	985	985	985	985	0
375	20241223	133700	17515133	985	985	985	985	4
376	20241223	133600	17511193	985	985	985	985	812
377	20241223	133500	16711373	985	985	985	985	0
378	20241223	133400	16711373	985	985	985	985	0
379	20241223	133300	16711373	985	985	985	985	4
380	20241223	133200	16707433	985	985	985	985	0
381	20241223	133100	16707433	985	985	985	985	0
382	20241223	133000	16707433	985	985	985	985	0
383	20241223	132900	16707433	985	985	985	985	4
384	20241223	132800	16703493	985	985	985	985	0
385	20241223	132700	16703493	985	985	985	985	0
386	20241223	132600	16703493	985	985	985	985	0
387	20241223	132500	16703493	985	985	985	985	4
388	20241223	132400	16699553	985	985	985	985	0
389	20241223	132300	16699553	985	985	985	985	0
390	20241223	132200	16699553	985	985	985	985	0
391	20241223	132100	16699553	985	985	985	985	4
392	20241223	132000	16695613	985	985	985	985	0
393	20241223	131900	16695613	985	985	985	985	0
394	20241223	131800	16695613	985	982	985	982	4273
395	20241223	131700	12487382	982	982	982	982	4
396	20241223	131600	12483454	982	982	982	982	0
397	20241223	131500	12483454	982	982	982	982	0
398	20241223	131400	12483454	982	982	982	982	0
399	20241223	131300	12483454	982	982	982	982	4
400	20241223	131200	12479526	982	982	982	982	0
401	20241223	131100	12479526	982	982	982	982	0
402	20241223	131000	12479526	982	982	982	982	0
403	20241223	130900	12479526	982	982	982	982	4
404	20241223	130800	12475598	982	982	982	982	0
405	20241223	130700	12475598	982	982	982	982	0
406	20241223	130600	12475598	982	982	982	982	0
407	20241223	130500	12475598	982	982	982	982	0
408	20241223	130400	12475598	982	982	982	982	0
409	20241223	130300	12475598	982	982	982	982	0
410	20241223	130200	12475598	982	982	982	982	0
411	20241223	130100	12475598	982	982	982	982	0
412	20241223	130000	12475598	982	982	982	982	0
413	20241223	125900	12475598	982	982	982	982	0
414	20241223	125800	12475598	982	982	982	982	0
415	20241223	125700	12475598	982	982	982	982	0
416	20241223	125600	12475598	982	982	982	982	0
417	20241223	125500	12475598	982	982	982	982	0
418	20241223	125400	12475598	982	982	982	982	0
419	20241223	125300	12475598	982	982	982	982	0
420	20241223	125200	12475598	982	982	982	982	0
421	20241223	125100	12475598	982	982	982	982	0
422	20241223	125000	12475598	982	982	982	982	0
423	20241223	124900	12475598	982	982	982	982	0
424	20241223	124800	12475598	982	982	982	982	0
425	20241223	124700	12475598	982	982	982	982	0
426	20241223	124600	12475598	982	982	982	982	0
427	20241223	124500	12475598	982	982	982	982	0
428	20241223	124400	12475598	982	982	982	982	18
429	20241223	124300	12457922	982	982	982	982	0
430	20241223	124200	12457922	982	982	982	982	0
431	20241223	124100	12457922	982	982	982	982	6
432	20241223	124000	12452030	975	975	975	975	4
433	20241223	123900	12448130	982	982	982	982	0
434	20241223	123800	12448130	982	982	982	982	0
435	20241223	123700	12448130	982	982	982	982	0
436	20241223	123600	12448130	982	982	982	982	0
437	20241223	123500	12448130	982	982	982	982	0
438	20241223	123400	12448130	982	982	982	982	0
439	20241223	123300	12448130	982	982	982	982	0
440	20241223	123200	12448130	982	982	982	982	0
441	20241223	123100	12448130	982	982	982	982	0
442	20241223	123000	12448130	982	982	982	982	0
443	20241223	122900	12448130	982	982	982	982	0
444	20241223	122800	12448130	982	982	982	982	18
445	20241223	122700	12430454	975	975	975	975	0
446	20241223	122600	12430454	975	975	975	975	0
447	20241223	122500	12430454	975	975	975	975	0
448	20241223	122400	12430454	975	975	975	975	0
449	20241223	122300	12430454	975	975	975	975	0
450	20241223	122200	12430454	975	975	975	975	0
451	20241223	122100	12430454	975	975	975	975	0
452	20241223	122000	12430454	975	975	975	975	0
453	20241223	121900	12430454	975	975	975	975	0
454	20241223	121800	12430454	975	977	977	975	1008
455	20241223	121700	11447328	985	985	985	985	0
456	20241223	121600	11447328	985	985	985	985	0
457	20241223	121500	11447328	985	985	985	985	0
458	20241223	121400	11447328	985	985	985	985	0
459	20241223	121300	11447328	985	985	985	985	0
460	20241223	121200	11447328	985	985	985	985	19
461	20241223	121100	11428613	985	985	985	985	0
462	20241223	121000	11428613	985	985	985	985	0
463	20241223	120900	11428613	985	985	985	985	0
464	20241223	120800	11428613	985	985	985	985	0
465	20241223	120700	11428613	985	985	985	985	0
466	20241223	120600	11428613	985	985	985	985	0
467	20241223	120500	11428613	985	985	985	985	0
468	20241223	120400	11428613	985	985	985	985	0
469	20241223	120300	11428613	985	985	985	985	0
470	20241223	120200	11428613	985	985	985	985	0
471	20241223	120100	11428613	985	985	985	985	0
472	20241223	120000	11428613	985	985	985	985	0
473	20241223	115900	11428613	985	985	985	985	0
474	20241223	115800	11428613	985	985	985	985	0
475	20241223	115700	11428613	985	985	985	985	0
476	20241223	115600	11428613	985	985	985	985	19
477	20241223	115500	11409898	985	985	985	985	0
478	20241223	115400	11409898	985	985	985	985	0
479	20241223	115300	11409898	985	985	985	985	0
480	20241223	115200	11409898	985	985	985	985	0
481	20241223	115100	11409898	985	985	985	985	0
482	20241223	115000	11409898	985	985	985	985	0
483	20241223	114900	11409898	985	985	985	985	0
484	20241223	114800	11409898	985	985	985	985	0
485	20241223	114700	11409898	985	985	985	985	0
486	20241223	114600	11409898	985	985	985	985	0
487	20241223	114500	11409898	985	985	985	985	0
488	20241223	114400	11409898	985	985	985	985	0
489	20241223	114300	11409898	985	985	985	985	0
490	20241223	114200	11409898	985	985	985	985	0
491	20241223	114100	11409898	985	985	985	985	0
492	20241223	114000	11409898	985	985	985	985	19
493	20241223	113900	11391183	985	985	985	985	0
494	20241223	113800	11391183	985	985	985	985	0
495	20241223	113700	11391183	985	985	985	985	0
496	20241223	113600	11391183	985	985	985	985	0
497	20241223	113500	11391183	985	985	985	985	0
498	20241223	113400	11391183	985	985	985	985	0
499	20241223	113300	11391183	985	985	985	985	0
500	20241223	113200	11391183	985	985	985	985	0
501	20241223	113100	11391183	985	985	985	985	0
502	20241223	113000	11391183	985	985	985	985	0
503	20241223	112900	11391183	985	985	985	985	0
504	20241223	112800	11391183	985	985	985	985	0
505	20241223	112700	11391183	985	985	985	985	0
506	20241223	112600	11391183	985	985	985	985	0
507	20241223	112500	11391183	985	985	985	985	0
508	20241223	112400	11391183	985	985	985	985	19
509	20241223	112300	11372468	985	985	985	985	0
510	20241223	112200	11372468	985	985	985	985	0
511	20241223	112100	11372468	985	985	985	985	0
512	20241223	112000	11372468	985	985	985	985	0
513	20241223	111900	11372468	985	985	985	985	0
514	20241223	111800	11372468	985	985	985	985	0
515	20241223	111700	11372468	985	985	985	985	0
516	20241223	111600	11372468	985	985	985	985	0
517	20241223	111500	11372468	985	985	985	985	0
518	20241223	111400	11372468	985	985	985	985	0
519	20241223	111300	11372468	985	985	985	985	0
520	20241223	111200	11372468	985	985	985	985	0
521	20241223	111100	11372468	985	985	985	985	0
522	20241223	111000	11372468	985	985	985	985	0
523	20241223	110900	11372468	985	985	985	985	0
524	20241223	110800	11372468	985	985	985	985	19
525	20241223	110700	11353753	983	983	983	983	0
526	20241223	110600	11353753	983	983	983	983	0
527	20241223	110500	11353753	983	983	983	983	0
528	20241223	110400	11353753	983	983	983	983	0
529	20241223	110300	11353753	983	983	983	983	0
530	20241223	110200	11353753	983	983	983	983	0
531	20241223	110100	11353753	983	983	983	983	0
532	20241223	110000	11353753	983	983	983	983	0
533	20241223	105900	11353753	983	983	983	983	0
534	20241223	105800	11353753	983	983	983	983	0
535	20241223	105700	11353753	983	983	983	983	0
536	20241223	105600	11353753	983	983	983	983	0
537	20241223	105500	11353753	983	983	983	983	0
538	20241223	105400	11353753	983	983	983	983	0
539	20241223	105300	11353753	983	983	983	983	0
540	20241223	105200	11353753	983	984	985	983	768
541	20241223	105100	10598786	983	983	983	983	0
542	20241223	105000	10598786	983	983	983	983	0
543	20241223	104900	10598786	983	983	983	983	100
544	20241223	104800	10500486	983	983	983	983	200
545	20241223	104700	10303886	983	983	983	983	0
546	20241223	104600	10303886	983	981	983	981	291
547	20241223	104500	10018179	981	981	981	981	0
548	20241223	104400	10018179	981	981	981	981	0
549	20241223	104300	10018179	981	981	981	981	0
550	20241223	104200	10018179	981	981	981	981	0
551	20241223	104100	10018179	981	981	981	981	0
552	20241223	104000	10018179	981	981	981	981	0
553	20241223	103900	10018179	981	981	981	981	0
554	20241223	103800	10018179	981	981	981	981	0
555	20241223	103700	10018179	981	981	981	981	0
556	20241223	103600	10018179	981	981	981	981	0
557	20241223	103500	10018179	981	981	981	981	0
558	20241223	103400	10018179	981	981	981	981	0
559	20241223	103300	10018179	981	981	981	981	19
560	20241223	103200	9999540	972	972	972	972	0
561	20241223	103100	9999540	972	972	972	972	0
562	20241223	103000	9999540	972	972	972	972	5
563	20241223	102900	9994680	981	981	981	981	0
564	20241223	102800	9994680	981	981	981	981	0
565	20241223	102700	9994680	981	981	981	981	0
566	20241223	102600	9994680	981	981	981	981	0
567	20241223	102500	9994680	981	981	981	981	0
568	20241223	102400	9994680	981	981	981	981	0
569	20241223	102300	9994680	981	981	981	981	0
570	20241223	102200	9994680	981	981	981	981	0
571	20241223	102100	9994680	981	981	981	981	0
572	20241223	102000	9994680	981	981	981	981	0
573	20241223	101900	9994680	981	981	981	981	0
574	20241223	101800	9994680	981	981	981	981	0
575	20241223	101700	9994680	981	981	981	981	0
576	20241223	101600	9994680	981	981	981	981	0
577	20241223	101500	9994680	981	981	981	981	0
578	20241223	101400	9994680	981	981	981	981	0
579	20241223	101300	9994680	981	981	981	981	0
580	20241223	101200	9994680	981	981	981	981	0
581	20241223	101100	9994680	981	981	981	981	0
582	20241223	101000	9994680	981	981	981	981	0
583	20241223	100900	9994680	981	981	981	981	0
584	20241223	100800	9994680	981	981	981	981	0
585	20241223	100700	9994680	981	981	981	981	1
586	20241223	100600	9993699	981	981	981	981	0
587	20241223	100500	9993699	981	981	981	981	3
588	20241223	100400	9990756	981	981	981	981	0
589	20241223	100300	9990756	981	981	981	981	0
590	20241223	100200	9990756	981	981	981	981	0
591	20241223	100100	9990756	981	981	981	981	0
592	20241223	100000	9990756	981	981	981	981	0
593	20241223	095900	9990756	981	981	981	981	133
594	20241223	095800	9860283	981	981	981	979	87
595	20241223	095700	9774944	981	981	981	981	0
596	20241223	095600	9774944	981	981	981	981	0
597	20241223	095500	9774944	981	981	981	981	0
598	20241223	095400	9774944	981	981	981	981	30
599	20241223	095300	9745514	981	981	981	981	0
600	20241223	095200	9745514	981	981	981	981	0
601	20241223	095100	9745514	981	981	981	981	0
602	20241223	095000	9745514	981	981	981	981	0
603	20241223	094900	9745514	981	981	981	981	0
604	20241223	094800	9745514	981	981	981	981	0
605	20241223	094700	9745514	981	981	981	981	72
606	20241223	094600	9674882	980	960	980	960	3018
607	20241223	094500	6722536	961	961	961	961	0
608	20241223	094400	6722536	961	961	961	961	0
609	20241223	094300	6722536	961	961	961	961	0
610	20241223	094200	6722536	961	961	961	961	0
611	20241223	094100	6722536	961	961	961	961	0
612	20241223	094000	6722536	961	961	961	961	0
613	20241223	093900	6722536	961	961	961	961	0
614	20241223	093800	6722536	961	961	961	961	0
615	20241223	093700	6722536	961	961	961	961	0
616	20241223	093600	6722536	961	961	961	961	0
617	20241223	093500	6722536	961	961	961	961	0
618	20241223	093400	6722536	961	961	961	961	0
619	20241223	093300	6722536	961	961	961	961	0
620	20241223	093200	6722536	961	961	961	961	0
621	20241223	093100	6722536	961	961	961	961	25
622	20241223	093000	6698511	961	961	961	961	0
623	20241223	092900	6698511	961	961	961	961	0
624	20241223	092800	6698511	961	961	961	961	0
625	20241223	092700	6698511	961	961	961	961	0
626	20241223	092600	6698511	961	960	961	960	25
627	20241223	092500	6674491	961	961	961	961	0
628	20241223	092400	6674491	961	961	961	961	0
629	20241223	092300	6674491	961	961	961	961	0
630	20241223	092200	6674491	961	961	961	961	0
631	20241223	092100	6674491	961	961	961	961	25
632	20241223	092000	6650466	951	951	951	951	0
633	20241223	091900	6650466	951	951	951	951	0
634	20241223	091800	6650466	951	951	951	950	910
635	20241223	091700	5785456	961	961	961	961	0
636	20241223	091600	5785456	961	960	961	960	25
637	20241223	091500	5761434	950	950	950	950	88
638	20241223	091400	5677834	950	950	950	950	0
639	20241223	091300	5677834	950	950	950	950	149
640	20241223	091200	5536284	947	947	947	947	0
641	20241223	091100	5536284	947	947	947	947	0
642	20241223	091000	5536284	947	947	947	947	0
643	20241223	090900	5536284	947	947	947	947	180
644	20241223	090800	5365824	947	947	947	947	0
645	20241223	090700	5365824	947	947	947	947	0
646	20241223	090600	5365824	947	961	961	947	1013
647	20241223	090500	4396492	961	961	961	961	0
648	20241223	090400	4396492	961	961	961	961	200
649	20241223	090300	4204292	961	962	962	961	3005
650	20241223	090200	1316385	970	970	970	970	0
651	20241223	090100	1316385	970	961	970	961	308
652	20241223	090000	1019799	961	976	976	961	1053