KissMeData/007120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184900	152342600	856	856	856	856	8136
3	20241223	184800	152342600	856	856	856	856	0
4	20241223	184700	152342600	856	856	856	856	0
5	20241223	184600	152342600	856	856	856	856	0
6	20241223	184500	152342600	856	856	856	856	0
7	20241223	184400	152342600	856	856	856	856	0
8	20241223	184300	152342600	856	856	856	856	0
9	20241223	184200	152342600	856	856	856	856	0
10	20241223	184100	152342600	856	856	856	856	0
11	20241223	184000	152342600	856	856	856	856	0
12	20241223	183900	152342600	856	856	856	856	0
13	20241223	183800	152342600	856	856	856	856	0
14	20241223	183700	152342600	856	856	856	856	0
15	20241223	183600	152342600	856	856	856	856	0
16	20241223	183500	152342600	856	856	856	856	0
17	20241223	183400	152342600	856	856	856	856	0
18	20241223	183300	152342600	856	856	856	856	0
19	20241223	183200	152342600	856	856	856	856	0
20	20241223	183100	152342600	856	856	856	856	0
21	20241223	183000	152342600	856	856	856	856	0
22	20241223	182900	152342600	856	856	856	856	0
23	20241223	182800	152342600	856	856	856	856	0
24	20241223	182700	152342600	856	856	856	856	0
25	20241223	182600	152342600	856	856	856	856	0
26	20241223	182500	152342600	856	856	856	856	0
27	20241223	182400	152342600	856	856	856	856	0
28	20241223	182300	152342600	856	856	856	856	0
29	20241223	182200	152342600	856	856	856	856	0
30	20241223	182100	152342600	856	856	856	856	0
31	20241223	182000	152342600	856	856	856	856	0
32	20241223	181900	152342600	856	856	856	856	8136
33	20241223	181800	152342600	856	856	856	856	0
34	20241223	181700	152342600	856	856	856	856	0
35	20241223	181600	152342600	856	856	856	856	0
36	20241223	181500	152342600	856	856	856	856	0
37	20241223	181400	152342600	856	856	856	856	0
38	20241223	181300	152342600	856	856	856	856	0
39	20241223	181200	152342600	856	856	856	856	0
40	20241223	181100	152342600	856	856	856	856	0
41	20241223	181000	152342600	856	856	856	856	0
42	20241223	180900	152342600	856	856	856	856	0
43	20241223	180800	152342600	856	856	856	856	0
44	20241223	180700	152342600	856	856	856	856	0
45	20241223	180600	152342600	856	856	856	856	0
46	20241223	180500	152342600	856	856	856	856	0
47	20241223	180400	152342600	856	856	856	856	0
48	20241223	180300	152342600	856	856	856	856	0
49	20241223	180200	152342600	856	856	856	856	0
50	20241223	180100	152342600	856	856	856	856	0
51	20241223	180000	152342600	856	856	856	856	0
52	20241223	175900	152342600	856	856	856	856	0
53	20241223	175800	152342600	856	856	856	856	0
54	20241223	175700	152342600	856	856	856	856	0
55	20241223	175600	152342600	856	856	856	856	0
56	20241223	175500	152342600	856	856	856	856	0
57	20241223	175400	152342600	856	856	856	856	0
58	20241223	175300	152342600	856	856	856	856	0
59	20241223	175200	152342600	856	856	856	856	0
60	20241223	175100	152342600	856	856	856	856	0
61	20241223	175000	152342600	856	856	856	856	0
62	20241223	174900	152342600	856	856	856	856	8136
63	20241223	174800	152342600	856	856	856	856	0
64	20241223	174700	152342600	856	856	856	856	0
65	20241223	174600	152342600	856	856	856	856	0
66	20241223	174500	152342600	856	856	856	856	0
67	20241223	174400	152342600	856	856	856	856	0
68	20241223	174300	152342600	856	856	856	856	0
69	20241223	174200	152342600	856	856	856	856	0
70	20241223	174100	152342600	856	856	856	856	0
71	20241223	174000	152342600	856	856	856	856	0
72	20241223	173900	152342600	856	856	856	856	0
73	20241223	173800	152342600	856	856	856	856	0
74	20241223	173700	152342600	856	856	856	856	0
75	20241223	173600	152342600	856	856	856	856	0
76	20241223	173500	152342600	856	856	856	856	0
77	20241223	173400	152342600	856	856	856	856	0
78	20241223	173300	152342600	856	856	856	856	0
79	20241223	173200	152342600	856	856	856	856	0
80	20241223	173100	152342600	856	856	856	856	0
81	20241223	173000	152342600	856	856	856	856	0
82	20241223	172900	152342600	856	856	856	856	0
83	20241223	172800	152342600	856	856	856	856	0
84	20241223	172700	152342600	856	856	856	856	0
85	20241223	172600	152342600	856	856	856	856	0
86	20241223	172500	152342600	856	856	856	856	0
87	20241223	172400	152342600	856	856	856	856	0
88	20241223	172300	152342600	856	856	856	856	0
89	20241223	172200	152342600	856	856	856	856	0
90	20241223	172100	152342600	856	856	856	856	0
91	20241223	172000	152342600	856	856	856	856	0
92	20241223	171900	152342600	856	856	856	856	8136
93	20241223	171800	152342600	856	856	856	856	0
94	20241223	171700	152342600	856	856	856	856	0
95	20241223	171600	152342600	856	856	856	856	0
96	20241223	171500	152342600	856	856	856	856	0
97	20241223	171400	152342600	856	856	856	856	0
98	20241223	171300	152342600	856	856	856	856	0
99	20241223	171200	152342600	856	856	856	856	0
100	20241223	171100	152342600	856	856	856	856	0
101	20241223	171000	152342600	856	856	856	856	0
102	20241223	170900	152342600	856	856	856	856	0
103	20241223	170800	152342600	856	856	856	856	0
104	20241223	170700	152342600	856	856	856	856	0
105	20241223	170600	152342600	856	856	856	856	0
106	20241223	170500	152342600	856	856	856	856	0
107	20241223	170400	152342600	856	856	856	856	0
108	20241223	170300	152342600	856	856	856	856	0
109	20241223	170200	152342600	856	856	856	856	0
110	20241223	170100	152342600	856	856	856	856	0
111	20241223	170000	152342600	856	856	856	856	0
112	20241223	165900	152342600	856	856	856	856	0
113	20241223	165800	152342600	856	856	856	856	0
114	20241223	165700	152342600	856	856	856	856	0
115	20241223	165600	152342600	856	856	856	856	0
116	20241223	165500	152342600	856	856	856	856	0
117	20241223	165400	152342600	856	856	856	856	0
118	20241223	165300	152342600	856	856	856	856	0
119	20241223	165200	152342600	856	856	856	856	0
120	20241223	165100	152342600	856	856	856	856	0
121	20241223	165000	152342600	856	856	856	856	0
122	20241223	164900	152342600	856	856	856	856	8136
123	20241223	164800	152342600	856	856	856	856	0
124	20241223	164700	152342600	856	856	856	856	0
125	20241223	164600	152342600	856	856	856	856	0
126	20241223	164500	152342600	856	856	856	856	0
127	20241223	164400	152342600	856	856	856	856	0
128	20241223	164300	152342600	856	856	856	856	0
129	20241223	164200	152342600	856	856	856	856	0
130	20241223	164100	152342600	856	856	856	856	0
131	20241223	164000	152342600	856	856	856	856	0
132	20241223	163900	152342600	856	856	856	856	0
133	20241223	163800	152342600	856	856	856	856	0
134	20241223	163700	152342600	856	856	856	856	0
135	20241223	163600	152342600	856	856	856	856	0
136	20241223	163500	152342600	856	856	856	856	0
137	20241223	163400	152342600	856	856	856	856	0
138	20241223	163300	152342600	856	856	856	856	0
139	20241223	163200	152342600	856	856	856	856	0
140	20241223	163100	152342600	856	856	856	856	0
141	20241223	163000	152342600	856	856	856	856	0
142	20241223	162900	152342600	856	856	856	856	0
143	20241223	162800	152342600	856	856	856	856	0
144	20241223	162700	152342600	856	856	856	856	0
145	20241223	162600	152342600	856	856	856	856	0
146	20241223	162500	152342600	856	856	856	856	0
147	20241223	162400	152342600	856	856	856	856	0
148	20241223	162300	152342600	856	856	856	856	0
149	20241223	162200	152342600	856	856	856	856	0
150	20241223	162100	152342600	856	856	856	856	0
151	20241223	162000	152342600	856	856	856	856	0
152	20241223	161900	152342600	856	856	856	856	8136
153	20241223	161800	152342600	856	856	856	856	0
154	20241223	161700	152342600	856	856	856	856	0
155	20241223	161600	152342600	856	856	856	856	0
156	20241223	161500	152342600	856	856	856	856	0
157	20241223	161400	152342600	856	856	856	856	0
158	20241223	161300	152342600	856	856	856	856	0
159	20241223	161200	152342600	856	856	856	856	0
160	20241223	161100	152342600	856	856	856	856	0
161	20241223	161000	152342600	856	856	856	856	0
162	20241223	160900	152342600	856	856	856	856	0
163	20241223	160800	152342600	856	856	856	856	0
164	20241223	160700	152342600	856	856	856	856	0
165	20241223	160600	152342600	856	856	856	856	0
166	20241223	160500	152342600	856	856	856	856	0
167	20241223	160400	152342600	856	856	856	856	0
168	20241223	160300	152342600	856	856	856	856	0
169	20241223	160200	152342600	856	856	856	856	0
170	20241223	160100	152342600	856	856	856	856	0
171	20241223	160000	152342600	856	856	856	856	0
172	20241223	155900	152342600	856	856	856	856	0
173	20241223	155800	152342600	856	856	856	856	0
174	20241223	155700	152342600	856	856	856	856	0
175	20241223	155600	152342600	856	856	856	856	0
176	20241223	155500	152342600	856	856	856	856	0
177	20241223	155400	152342600	856	856	856	856	0
178	20241223	155300	152342600	856	856	856	856	0
179	20241223	155200	152342600	856	856	856	856	0
180	20241223	155100	152342600	856	856	856	856	0
181	20241223	155000	152342600	856	856	856	856	0
182	20241223	154900	152342600	856	856	856	856	8136
183	20241223	154800	152342600	856	856	856	856	0
184	20241223	154700	152342600	856	856	856	856	0
185	20241223	154600	152342600	856	856	856	856	0
186	20241223	154500	152342600	856	856	856	856	0
187	20241223	154400	152342600	856	856	856	856	0
188	20241223	154300	152342600	856	856	856	856	0
189	20241223	154200	152342600	856	856	856	856	0
190	20241223	154100	152342600	856	856	856	856	0
191	20241223	154000	152342600	856	856	856	856	0
192	20241223	153900	152342600	856	856	856	856	0
193	20241223	153800	152342600	856	856	856	856	0
194	20241223	153700	152342600	856	856	856	856	0
195	20241223	153600	152342600	856	856	856	856	0
196	20241223	153500	152342600	856	856	856	856	0
197	20241223	153400	152342600	856	856	856	856	0
198	20241223	153300	152342600	856	856	856	856	0
199	20241223	153200	152342600	856	856	856	856	0
200	20241223	153100	152342600	856	856	856	856	0
201	20241223	153000	152342600	856	856	856	856	8136
202	20241223	152900	145378184	860	860	860	860	0
203	20241223	152800	145378184	860	860	860	860	0
204	20241223	152700	145378184	860	860	860	860	0
205	20241223	152600	145378184	860	860	860	860	0
206	20241223	152500	145378184	860	860	860	860	0
207	20241223	152400	145378184	860	860	860	860	0
208	20241223	152300	145378184	860	860	860	860	0
209	20241223	152200	145378184	860	860	860	860	0
210	20241223	152100	145378184	860	860	860	860	0
211	20241223	152000	145378184	860	860	860	860	0
212	20241223	151900	145378184	860	860	860	860	584
213	20241223	151800	144875944	859	859	859	859	1250
214	20241223	151700	143802194	859	859	859	859	399
215	20241223	151600	143459453	859	858	859	858	428
216	20241223	151500	143092228	857	858	858	857	150
217	20241223	151400	142963641	857	857	857	857	0
218	20241223	151300	142963641	857	857	857	857	0
219	20241223	151200	142963641	857	857	857	857	0
220	20241223	151100	142963641	857	857	857	857	10000
221	20241223	151000	134393641	859	859	859	859	75
222	20241223	150900	134329216	860	859	860	859	20
223	20241223	150800	134312034	860	859	860	859	572
224	20241223	150700	133820684	860	860	860	860	2
225	20241223	150600	133818964	859	859	859	859	0
226	20241223	150500	133818964	859	859	859	859	14
227	20241223	150400	133806938	861	861	861	861	0
228	20241223	150300	133806938	861	861	861	861	0
229	20241223	150200	133806938	861	861	861	861	0
230	20241223	150100	133806938	861	861	861	861	582
231	20241223	150000	133305836	861	860	861	859	3979
232	20241223	145900	129882544	858	858	858	858	650
233	20241223	145800	129324844	859	859	859	859	80
234	20241223	145700	129256124	860	860	860	860	1965
235	20241223	145600	127566224	860	860	860	860	0
236	20241223	145500	127566224	860	860	860	860	0
237	20241223	145400	127566224	860	858	860	858	8
238	20241223	145300	127559351	860	860	860	860	500
239	20241223	145200	127129351	861	860	861	860	1635
240	20241223	145100	125723165	858	858	858	858	0
241	20241223	145000	125723165	858	858	858	858	0
242	20241223	144900	125723165	858	858	858	858	0
243	20241223	144800	125723165	858	859	859	858	400
244	20241223	144700	125379945	860	860	860	860	0
245	20241223	144600	125379945	860	860	860	860	0
246	20241223	144500	125379945	860	860	860	860	0
247	20241223	144400	125379945	860	860	860	860	0
248	20241223	144300	125379945	860	860	860	860	0
249	20241223	144200	125379945	860	860	860	860	0
250	20241223	144100	125379945	860	860	860	860	100
251	20241223	144000	125293945	858	859	859	858	9
252	20241223	143900	125286219	860	860	860	860	5
253	20241223	143800	125281919	860	860	860	860	10
254	20241223	143700	125273319	860	860	860	860	0
255	20241223	143600	125273319	860	860	860	860	408
256	20241223	143500	124922439	860	860	860	860	411
257	20241223	143400	124568979	861	861	861	861	0
258	20241223	143300	124568979	861	861	861	861	0
259	20241223	143200	124568979	861	861	861	861	0
260	20241223	143100	124568979	861	861	861	861	2
261	20241223	143000	124567257	856	856	856	856	0
262	20241223	142900	124567257	856	856	856	856	0
263	20241223	142800	124567257	856	856	856	856	0
264	20241223	142700	124567257	856	856	856	856	0
265	20241223	142600	124567257	856	858	858	856	9483
266	20241223	142500	116444376	858	858	858	858	0
267	20241223	142400	116444376	858	858	858	858	9
268	20241223	142300	116436654	858	858	858	858	0
269	20241223	142200	116436654	858	858	858	858	0
270	20241223	142100	116436654	858	858	858	858	0
271	20241223	142000	116436654	858	858	858	858	0
272	20241223	141900	116436654	858	860	860	858	219
273	20241223	141800	116248672	861	861	861	861	0
274	20241223	141700	116248672	861	861	861	861	30
275	20241223	141600	116222842	862	862	862	862	0
276	20241223	141500	116222842	862	862	862	862	0
277	20241223	141400	116222842	862	862	862	862	0
278	20241223	141300	116222842	862	862	862	862	0
279	20241223	141200	116222842	862	862	862	862	0
280	20241223	141100	116222842	862	862	862	862	0
281	20241223	141000	116222842	862	862	862	862	0
282	20241223	140900	116222842	862	862	862	862	119
283	20241223	140800	116120264	858	858	858	858	110
284	20241223	140700	116025884	858	858	858	858	600
285	20241223	140600	115511084	859	860	860	859	16588
286	20241223	140500	101261882	859	859	859	859	0
287	20241223	140400	101261882	859	859	859	859	0
288	20241223	140300	101261882	859	859	859	859	0
289	20241223	140200	101261882	859	859	859	859	0
290	20241223	140100	101261882	859	859	859	859	0
291	20241223	140000	101261882	859	859	859	859	0
292	20241223	135900	101261882	859	861	861	859	10000
293	20241223	135800	92670932	862	862	862	862	101
294	20241223	135700	92583870	862	863	863	862	300
295	20241223	135600	92325170	864	864	864	864	179
296	20241223	135500	92170514	864	864	864	864	421
297	20241223	135400	91806770	864	864	864	864	0
298	20241223	135300	91806770	864	864	864	864	50
299	20241223	135200	91763570	864	862	864	862	115
300	20241223	135100	91664228	864	863	864	863	766
301	20241223	135000	91003119	863	863	863	863	10
302	20241223	134900	90994489	860	861	861	860	68
303	20241223	134800	90935959	862	863	863	862	120
304	20241223	134700	90832509	862	862	862	862	0
305	20241223	134600	90832509	862	862	862	862	9746
306	20241223	134500	82431457	862	860	862	860	2199
307	20241223	134400	80538581	854	854	854	854	0
308	20241223	134300	80538581	854	854	854	854	0
309	20241223	134200	80538581	854	859	859	854	5000
310	20241223	134100	76257959	856	862	862	856	5000
311	20241223	134000	71965408	867	867	867	867	6
312	20241223	133900	71960206	867	867	867	858	10722
313	20241223	133800	62720883	867	867	867	867	0
314	20241223	133700	62720883	867	867	867	867	0
315	20241223	133600	62720883	867	866	867	866	128
316	20241223	133500	62610027	867	867	867	867	302
317	20241223	133400	62348193	865	865	865	865	20
318	20241223	133300	62330893	865	865	865	865	3054
319	20241223	133200	59689183	870	866	870	866	3002
320	20241223	133100	57089443	871	871	871	866	1002
321	20241223	133000	56221638	865	865	865	865	0
322	20241223	132900	56221638	865	865	865	865	0
323	20241223	132800	56221638	865	865	865	865	0
324	20241223	132700	56221638	865	865	865	865	0
325	20241223	132600	56221638	865	876	876	865	27376
326	20241223	132500	32454188	876	876	876	876	0
327	20241223	132400	32454188	876	876	876	876	0
328	20241223	132300	32454188	876	876	876	876	0
329	20241223	132200	32454188	876	876	876	876	0
330	20241223	132100	32454188	876	876	876	876	0
331	20241223	132000	32454188	876	876	876	876	9
332	20241223	131900	32446304	876	876	876	876	47
333	20241223	131800	32405132	876	876	876	876	0
334	20241223	131700	32405132	876	876	876	876	0
335	20241223	131600	32405132	876	876	876	876	3
336	20241223	131500	32402504	876	876	876	876	0
337	20241223	131400	32402504	876	876	876	876	0
338	20241223	131300	32402504	876	876	876	876	0
339	20241223	131200	32402504	876	876	876	876	0
340	20241223	131100	32402504	876	876	876	876	0
341	20241223	131000	32402504	876	876	876	876	0
342	20241223	130900	32402504	876	876	876	876	0
343	20241223	130800	32402504	876	876	876	876	0
344	20241223	130700	32402504	876	876	876	876	0
345	20241223	130600	32402504	876	876	876	876	0
346	20241223	130500	32402504	876	876	876	876	0
347	20241223	130400	32402504	876	876	876	876	59
348	20241223	130300	32350820	880	880	880	880	0
349	20241223	130200	32350820	880	880	880	880	0
350	20241223	130100	32350820	880	880	880	880	0
351	20241223	130000	32350820	880	880	880	880	0
352	20241223	125900	32350820	880	880	880	880	0
353	20241223	125800	32350820	880	880	880	880	0
354	20241223	125700	32350820	880	880	880	880	0
355	20241223	125600	32350820	880	880	880	880	0
356	20241223	125500	32350820	880	880	880	880	0
357	20241223	125400	32350820	880	880	880	880	0
358	20241223	125300	32350820	880	880	880	880	3
359	20241223	125200	32348180	880	880	880	880	365
360	20241223	125100	32026980	879	878	879	878	5296
361	20241223	125000	27374569	876	876	876	876	0
362	20241223	124900	27374569	876	876	876	876	0
363	20241223	124800	27374569	876	876	876	876	9
364	20241223	124700	27366685	878	878	878	878	0
365	20241223	124600	27366685	878	878	878	878	0
366	20241223	124500	27366685	878	878	878	878	0
367	20241223	124400	27366685	878	878	878	878	0
368	20241223	124300	27366685	878	878	878	878	0
369	20241223	124200	27366685	878	878	878	878	0
370	20241223	124100	27366685	878	878	878	878	0
371	20241223	124000	27366685	878	878	878	878	0
372	20241223	123900	27366685	878	878	878	878	0
373	20241223	123800	27366685	878	878	878	878	0
374	20241223	123700	27366685	878	878	878	878	0
375	20241223	123600	27366685	878	877	878	877	231
376	20241223	123500	27163868	878	878	878	878	0
377	20241223	123400	27163868	878	878	878	878	0
378	20241223	123300	27163868	878	878	878	878	1
379	20241223	123200	27162990	877	877	877	877	9
380	20241223	123100	27155097	877	877	877	877	2
381	20241223	123000	27153343	877	877	877	877	77
382	20241223	122900	27085814	877	877	877	877	50
383	20241223	122800	27041964	877	877	877	877	500
384	20241223	122700	26603464	877	877	877	877	0
385	20241223	122600	26603464	877	877	877	877	70
386	20241223	122500	26542074	877	877	877	877	35
387	20241223	122400	26511379	874	874	874	874	0
388	20241223	122300	26511379	874	874	874	874	0
389	20241223	122200	26511379	874	874	874	874	0
390	20241223	122100	26511379	874	874	874	874	0
391	20241223	122000	26511379	874	874	874	874	1662
392	20241223	121900	25058791	875	875	875	875	0
393	20241223	121800	25058791	875	875	875	875	431
394	20241223	121700	24681666	875	875	875	875	0
395	20241223	121600	24681666	875	875	875	875	9
396	20241223	121500	24673791	875	875	875	875	0
397	20241223	121400	24673791	875	875	875	875	0
398	20241223	121300	24673791	875	875	875	875	0
399	20241223	121200	24673791	875	875	875	875	0
400	20241223	121100	24673791	875	875	875	875	0
401	20241223	121000	24673791	875	875	875	875	0
402	20241223	120900	24673791	875	875	875	875	0
403	20241223	120800	24673791	875	875	875	875	0
404	20241223	120700	24673791	875	875	875	875	0
405	20241223	120600	24673791	875	877	877	875	302
406	20241223	120500	24408941	875	875	875	875	0
407	20241223	120400	24408941	875	875	875	875	0
408	20241223	120300	24408941	875	875	875	875	0
409	20241223	120200	24408941	875	875	875	875	0
410	20241223	120100	24408941	875	875	875	875	0
411	20241223	120000	24408941	875	875	875	875	9
412	20241223	115900	24401066	877	877	877	877	0
413	20241223	115800	24401066	877	877	877	877	0
414	20241223	115700	24401066	877	877	877	877	0
415	20241223	115600	24401066	877	877	877	877	0
416	20241223	115500	24401066	877	877	877	877	0
417	20241223	115400	24401066	877	877	877	877	0
418	20241223	115300	24401066	877	877	877	877	0
419	20241223	115200	24401066	877	877	877	877	0
420	20241223	115100	24401066	877	877	877	877	0
421	20241223	115000	24401066	877	877	877	877	0
422	20241223	114900	24401066	877	877	877	877	658
423	20241223	114800	23824000	875	875	875	875	0
424	20241223	114700	23824000	875	875	875	875	0
425	20241223	114600	23824000	875	875	875	875	0
426	20241223	114500	23824000	875	875	875	875	0
427	20241223	114400	23824000	875	875	875	875	9
428	20241223	114300	23816125	877	877	877	877	0
429	20241223	114200	23816125	877	877	877	877	0
430	20241223	114100	23816125	877	877	877	877	0
431	20241223	114000	23816125	877	877	877	877	50
432	20241223	113900	23772275	877	877	877	877	0
433	20241223	113800	23772275	877	877	877	877	0
434	20241223	113700	23772275	877	877	877	877	50
435	20241223	113600	23728425	876	876	876	876	0
436	20241223	113500	23728425	876	876	876	876	0
437	20241223	113400	23728425	876	876	876	876	0
438	20241223	113300	23728425	876	876	876	876	0
439	20241223	113200	23728425	876	876	876	876	0
440	20241223	113100	23728425	876	876	876	876	0
441	20241223	113000	23728425	876	876	876	876	86
442	20241223	112900	23653089	876	876	876	876	0
443	20241223	112800	23653089	876	876	876	876	10
444	20241223	112700	23644329	877	877	877	877	0
445	20241223	112600	23644329	877	877	877	877	2
446	20241223	112500	23642575	877	877	877	877	263
447	20241223	112400	23411924	876	876	876	876	0
448	20241223	112300	23411924	876	876	876	876	0
449	20241223	112200	23411924	876	876	876	876	0
450	20241223	112100	23411924	876	876	876	876	0
451	20241223	112000	23411924	876	876	876	876	905
452	20241223	111900	22619144	876	876	876	876	97
453	20241223	111800	22534172	876	876	876	876	0
454	20241223	111700	22534172	876	876	876	876	0
455	20241223	111600	22534172	876	876	876	876	0
456	20241223	111500	22534172	876	876	876	876	0
457	20241223	111400	22534172	876	876	876	876	0
458	20241223	111300	22534172	876	876	876	876	0
459	20241223	111200	22534172	876	876	876	876	10
460	20241223	111100	22525412	877	877	877	877	0
461	20241223	111000	22525412	877	877	877	877	0
462	20241223	110900	22525412	877	877	877	877	0
463	20241223	110800	22525412	877	877	877	877	0
464	20241223	110700	22525412	877	877	877	877	0
465	20241223	110600	22525412	877	877	877	877	0
466	20241223	110500	22525412	877	877	877	877	0
467	20241223	110400	22525412	877	877	877	877	0
468	20241223	110300	22525412	877	876	877	876	1914
469	20241223	110200	20848720	876	876	876	876	14
470	20241223	110100	20836456	876	876	876	876	0
471	20241223	110000	20836456	876	876	876	876	0
472	20241223	105900	20836456	876	876	876	876	30
473	20241223	105800	20810176	875	875	875	875	0
474	20241223	105700	20810176	875	875	875	875	0
475	20241223	105600	20810176	875	875	875	875	1106
476	20241223	105500	19842426	875	875	875	875	50
477	20241223	105400	19798676	875	875	875	875	50
478	20241223	105300	19754926	875	875	875	875	0
479	20241223	105200	19754926	875	875	875	875	50
480	20241223	105100	19711176	875	875	875	875	50
481	20241223	105000	19667426	875	875	875	875	0
482	20241223	104900	19667426	875	875	875	875	709
483	20241223	104800	19047051	875	875	875	875	488
484	20241223	104700	18620051	876	876	876	876	0
485	20241223	104600	18620051	876	876	876	876	0
486	20241223	104500	18620051	876	876	876	876	70
487	20241223	104400	18558731	875	875	875	875	0
488	20241223	104300	18558731	875	875	875	875	0
489	20241223	104200	18558731	875	875	875	875	0
490	20241223	104100	18558731	875	875	875	875	0
491	20241223	104000	18558731	875	875	875	875	10
492	20241223	103900	18549981	875	875	875	875	0
493	20241223	103800	18549981	875	875	875	875	0
494	20241223	103700	18549981	875	875	875	875	0
495	20241223	103600	18549981	875	875	875	875	0
496	20241223	103500	18549981	875	875	875	875	1024
497	20241223	103400	17653981	876	876	876	876	0
498	20241223	103300	17653981	876	876	876	876	0
499	20241223	103200	17653981	876	876	876	876	0
500	20241223	103100	17653981	876	876	876	876	0
501	20241223	103000	17653981	876	876	876	876	0
502	20241223	102900	17653981	876	876	876	876	0
503	20241223	102800	17653981	876	876	876	876	492
504	20241223	102700	17222989	875	875	875	875	0
505	20241223	102600	17222989	875	875	875	875	0
506	20241223	102500	17222989	875	875	875	875	0
507	20241223	102400	17222989	875	875	875	875	10
508	20241223	102300	17214239	875	875	875	875	0
509	20241223	102200	17214239	875	876	876	875	80
510	20241223	102100	17144209	877	877	877	877	0
511	20241223	102000	17144209	877	877	877	877	0
512	20241223	101900	17144209	877	877	877	877	2
513	20241223	101800	17142455	877	877	877	877	0
514	20241223	101700	17142455	877	877	877	877	0
515	20241223	101600	17142455	877	877	877	877	0
516	20241223	101500	17142455	877	877	877	877	301
517	20241223	101400	16878478	877	877	877	877	0
518	20241223	101300	16878478	877	877	877	877	0
519	20241223	101200	16878478	877	877	877	877	0
520	20241223	101100	16878478	877	877	877	877	1
521	20241223	101000	16877601	875	875	875	875	0
522	20241223	100900	16877601	875	875	875	875	0
523	20241223	100800	16877601	875	875	875	875	10
524	20241223	100700	16868851	877	877	877	877	0
525	20241223	100600	16868851	877	877	877	877	949
526	20241223	100500	16036578	877	877	877	877	0
527	20241223	100400	16036578	877	877	877	877	0
528	20241223	100300	16036578	877	877	877	877	0
529	20241223	100200	16036578	877	877	877	877	0
530	20241223	100100	16036578	877	877	877	877	1000
531	20241223	100000	15159578	876	876	876	876	0
532	20241223	095900	15159578	876	876	876	876	0
533	20241223	095800	15159578	876	876	876	876	0
534	20241223	095700	15159578	876	876	876	876	1
535	20241223	095600	15158702	875	875	875	875	0
536	20241223	095500	15158702	875	875	875	875	0
537	20241223	095400	15158702	875	875	875	875	0
538	20241223	095300	15158702	875	875	875	875	0
539	20241223	095200	15158702	875	875	875	875	10
540	20241223	095100	15149952	877	877	877	877	0
541	20241223	095000	15149952	877	877	877	877	0
542	20241223	094900	15149952	877	877	877	877	0
543	20241223	094800	15149952	877	877	877	877	0
544	20241223	094700	15149952	877	877	877	877	51
545	20241223	094600	15105225	876	875	876	871	1272
546	20241223	094500	13991268	875	875	875	875	77
547	20241223	094400	13923893	872	872	872	872	534
548	20241223	094300	13458245	872	872	872	872	0
549	20241223	094200	13458245	872	875	875	872	433
550	20241223	094100	13080666	875	875	875	875	0
551	20241223	094000	13080666	875	875	875	875	21
552	20241223	093900	13062291	872	872	872	872	0
553	20241223	093800	13062291	872	872	872	872	0
554	20241223	093700	13062291	872	872	872	872	0
555	20241223	093600	13062291	872	872	872	872	10
556	20241223	093500	13053571	875	875	875	875	0
557	20241223	093400	13053571	875	871	875	871	2670
558	20241223	093300	10717721	872	872	872	872	400
559	20241223	093200	10368921	878	878	878	878	2
560	20241223	093100	10367165	878	878	878	878	1
561	20241223	093000	10366287	873	873	873	873	488
562	20241223	092900	9940263	872	872	872	872	200
563	20241223	092800	9765863	872	872	872	872	600
564	20241223	092700	9242663	872	872	872	872	0
565	20241223	092600	9242663	872	872	872	872	0
566	20241223	092500	9242663	872	873	873	872	505
567	20241223	092400	8801818	871	871	871	871	0
568	20241223	092300	8801818	871	871	871	871	0
569	20241223	092200	8801818	871	871	871	871	3
570	20241223	092100	8799205	873	873	873	873	50
571	20241223	092000	8755555	873	873	873	873	50
572	20241223	091900	8711905	873	873	873	873	65
573	20241223	091800	8655160	873	873	873	873	1
574	20241223	091700	8654287	874	874	874	874	0
575	20241223	091600	8654287	874	874	874	874	0
576	20241223	091500	8654287	874	874	874	874	46
577	20241223	091400	8614083	875	875	875	875	245
578	20241223	091300	8399708	874	874	874	874	0
579	20241223	091200	8399708	874	875	875	874	329
580	20241223	091100	8112132	874	874	874	874	0
581	20241223	091000	8112132	874	880	880	874	5000
582	20241223	090900	3736970	885	885	885	885	0
583	20241223	090800	3736970	885	885	885	885	10
584	20241223	090700	3728120	885	885	885	885	1
585	20241223	090600	3727235	874	880	880	874	3000
586	20241223	090500	1103054	880	880	880	880	43
587	20241223	090400	1065214	879	880	880	879	30
588	20241223	090300	1038834	888	888	888	888	0
589	20241223	090200	1038834	888	880	888	880	578
590	20241223	090100	530186	877	877	877	877	285
591	20241223	090000	280241	877	873	877	873	321