KissMeData/009440/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185300	241072274	913	913	913	913	4209
3	20241223	185200	241072274	913	913	913	913	0
4	20241223	185100	241072274	913	913	913	913	0
5	20241223	185000	241072274	913	913	913	913	0
6	20241223	184900	241072274	913	913	913	913	0
7	20241223	184800	241072274	913	913	913	913	0
8	20241223	184700	241072274	913	913	913	913	0
9	20241223	184600	241072274	913	913	913	913	0
10	20241223	184500	241072274	913	913	913	913	0
11	20241223	184400	241072274	913	913	913	913	0
12	20241223	184300	241072274	913	913	913	913	0
13	20241223	184200	241072274	913	913	913	913	0
14	20241223	184100	241072274	913	913	913	913	0
15	20241223	184000	241072274	913	913	913	913	0
16	20241223	183900	241072274	913	913	913	913	0
17	20241223	183800	241072274	913	913	913	913	0
18	20241223	183700	241072274	913	913	913	913	0
19	20241223	183600	241072274	913	913	913	913	0
20	20241223	183500	241072274	913	913	913	913	0
21	20241223	183400	241072274	913	913	913	913	0
22	20241223	183300	241072274	913	913	913	913	0
23	20241223	183200	241072274	913	913	913	913	0
24	20241223	183100	241072274	913	913	913	913	0
25	20241223	183000	241072274	913	913	913	913	0
26	20241223	182900	241072274	913	913	913	913	0
27	20241223	182800	241072274	913	913	913	913	0
28	20241223	182700	241072274	913	913	913	913	0
29	20241223	182600	241072274	913	913	913	913	0
30	20241223	182500	241072274	913	913	913	913	0
31	20241223	182400	241072274	913	913	913	913	0
32	20241223	182300	241072274	913	913	913	913	4209
33	20241223	182200	241072274	913	913	913	913	0
34	20241223	182100	241072274	913	913	913	913	0
35	20241223	182000	241072274	913	913	913	913	0
36	20241223	181900	241072274	913	913	913	913	0
37	20241223	181800	241072274	913	913	913	913	0
38	20241223	181700	241072274	913	913	913	913	0
39	20241223	181600	241072274	913	913	913	913	0
40	20241223	181500	241072274	913	913	913	913	0
41	20241223	181400	241072274	913	913	913	913	0
42	20241223	181300	241072274	913	913	913	913	0
43	20241223	181200	241072274	913	913	913	913	0
44	20241223	181100	241072274	913	913	913	913	0
45	20241223	181000	241072274	913	913	913	913	0
46	20241223	180900	241072274	913	913	913	913	0
47	20241223	180800	241072274	913	913	913	913	0
48	20241223	180700	241072274	913	913	913	913	0
49	20241223	180600	241072274	913	913	913	913	0
50	20241223	180500	241072274	913	913	913	913	0
51	20241223	180400	241072274	913	913	913	913	0
52	20241223	180300	241072274	913	913	913	913	0
53	20241223	180200	241072274	913	913	913	913	0
54	20241223	180100	241072274	913	913	913	913	0
55	20241223	180000	241072274	913	913	913	913	0
56	20241223	175900	241072274	913	913	913	913	0
57	20241223	175800	241072274	913	913	913	913	0
58	20241223	175700	241072274	913	913	913	913	0
59	20241223	175600	241072274	913	913	913	913	0
60	20241223	175500	241072274	913	913	913	913	0
61	20241223	175400	241072274	913	913	913	913	0
62	20241223	175300	241072274	913	913	913	913	4209
63	20241223	175200	241072274	913	913	913	913	0
64	20241223	175100	241072274	913	913	913	913	0
65	20241223	175000	241072274	913	913	913	913	0
66	20241223	174900	241072274	913	913	913	913	0
67	20241223	174800	241072274	913	913	913	913	0
68	20241223	174700	241072274	913	913	913	913	0
69	20241223	174600	241072274	913	913	913	913	0
70	20241223	174500	241072274	913	913	913	913	0
71	20241223	174400	241072274	913	913	913	913	0
72	20241223	174300	241072274	913	913	913	913	0
73	20241223	174200	241072274	913	913	913	913	0
74	20241223	174100	241072274	913	913	913	913	0
75	20241223	174000	241072274	913	913	913	913	0
76	20241223	173900	241072274	913	913	913	913	0
77	20241223	173800	241072274	913	913	913	913	0
78	20241223	173700	241072274	913	913	913	913	0
79	20241223	173600	241072274	913	913	913	913	0
80	20241223	173500	241072274	913	913	913	913	0
81	20241223	173400	241072274	913	913	913	913	0
82	20241223	173300	241072274	913	913	913	913	0
83	20241223	173200	241072274	913	913	913	913	0
84	20241223	173100	241072274	913	913	913	913	0
85	20241223	173000	241072274	913	913	913	913	0
86	20241223	172900	241072274	913	913	913	913	0
87	20241223	172800	241072274	913	913	913	913	0
88	20241223	172700	241072274	913	913	913	913	0
89	20241223	172600	241072274	913	913	913	913	0
90	20241223	172500	241072274	913	913	913	913	0
91	20241223	172400	241072274	913	913	913	913	0
92	20241223	172300	241072274	913	913	913	913	4209
93	20241223	172200	241072274	913	913	913	913	0
94	20241223	172100	241072274	913	913	913	913	0
95	20241223	172000	241072274	913	913	913	913	0
96	20241223	171900	241072274	913	913	913	913	0
97	20241223	171800	241072274	913	913	913	913	0
98	20241223	171700	241072274	913	913	913	913	0
99	20241223	171600	241072274	913	913	913	913	0
100	20241223	171500	241072274	913	913	913	913	0
101	20241223	171400	241072274	913	913	913	913	0
102	20241223	171300	241072274	913	913	913	913	0
103	20241223	171200	241072274	913	913	913	913	0
104	20241223	171100	241072274	913	913	913	913	0
105	20241223	171000	241072274	913	913	913	913	0
106	20241223	170900	241072274	913	913	913	913	0
107	20241223	170800	241072274	913	913	913	913	0
108	20241223	170700	241072274	913	913	913	913	0
109	20241223	170600	241072274	913	913	913	913	0
110	20241223	170500	241072274	913	913	913	913	0
111	20241223	170400	241072274	913	913	913	913	0
112	20241223	170300	241072274	913	913	913	913	0
113	20241223	170200	241072274	913	913	913	913	0
114	20241223	170100	241072274	913	913	913	913	0
115	20241223	170000	241072274	913	913	913	913	0
116	20241223	165900	241072274	913	913	913	913	0
117	20241223	165800	241072274	913	913	913	913	0
118	20241223	165700	241072274	913	913	913	913	0
119	20241223	165600	241072274	913	913	913	913	0
120	20241223	165500	241072274	913	913	913	913	0
121	20241223	165400	241072274	913	913	913	913	0
122	20241223	165300	241072274	913	913	913	913	4209
123	20241223	165200	241072274	913	913	913	913	0
124	20241223	165100	241072274	913	913	913	913	0
125	20241223	165000	241072274	913	913	913	913	0
126	20241223	164900	241072274	913	913	913	913	0
127	20241223	164800	241072274	913	913	913	913	0
128	20241223	164700	241072274	913	913	913	913	0
129	20241223	164600	241072274	913	913	913	913	0
130	20241223	164500	241072274	913	913	913	913	0
131	20241223	164400	241072274	913	913	913	913	0
132	20241223	164300	241072274	913	913	913	913	0
133	20241223	164200	241072274	913	913	913	913	0
134	20241223	164100	241072274	913	913	913	913	0
135	20241223	164000	241072274	913	913	913	913	0
136	20241223	163900	241072274	913	913	913	913	0
137	20241223	163800	241072274	913	913	913	913	0
138	20241223	163700	241072274	913	913	913	913	0
139	20241223	163600	241072274	913	913	913	913	0
140	20241223	163500	241072274	913	913	913	913	0
141	20241223	163400	241072274	913	913	913	913	0
142	20241223	163300	241072274	913	913	913	913	0
143	20241223	163200	241072274	913	913	913	913	0
144	20241223	163100	241072274	913	913	913	913	0
145	20241223	163000	241072274	913	913	913	913	0
146	20241223	162900	241072274	913	913	913	913	0
147	20241223	162800	241072274	913	913	913	913	0
148	20241223	162700	241072274	913	913	913	913	0
149	20241223	162600	241072274	913	913	913	913	0
150	20241223	162500	241072274	913	913	913	913	0
151	20241223	162400	241072274	913	913	913	913	0
152	20241223	162300	241072274	913	913	913	913	4209
153	20241223	162200	241072274	913	913	913	913	0
154	20241223	162100	241072274	913	913	913	913	0
155	20241223	162000	241072274	913	913	913	913	0
156	20241223	161900	241072274	913	913	913	913	0
157	20241223	161800	241072274	913	913	913	913	0
158	20241223	161700	241072274	913	913	913	913	0
159	20241223	161600	241072274	913	913	913	913	0
160	20241223	161500	241072274	913	913	913	913	0
161	20241223	161400	241072274	913	913	913	913	0
162	20241223	161300	241072274	913	913	913	913	0
163	20241223	161200	241072274	913	913	913	913	0
164	20241223	161100	241072274	913	913	913	913	0
165	20241223	161000	241072274	913	913	913	913	0
166	20241223	160900	241072274	913	913	913	913	0
167	20241223	160800	241072274	913	913	913	913	0
168	20241223	160700	241072274	913	913	913	913	0
169	20241223	160600	241072274	913	913	913	913	0
170	20241223	160500	241072274	913	913	913	913	0
171	20241223	160400	241072274	913	913	913	913	0
172	20241223	160300	241072274	913	913	913	913	0
173	20241223	160200	241072274	913	913	913	913	0
174	20241223	160100	241072274	913	913	913	913	0
175	20241223	160000	241072274	913	913	913	913	0
176	20241223	155900	241072274	913	913	913	913	0
177	20241223	155800	241072274	913	913	913	913	0
178	20241223	155700	241072274	913	913	913	913	0
179	20241223	155600	241072274	913	913	913	913	0
180	20241223	155500	241072274	913	913	913	913	0
181	20241223	155400	241072274	913	913	913	913	0
182	20241223	155300	241072274	913	913	913	913	4209
183	20241223	155200	241072274	913	913	913	913	0
184	20241223	155100	241072274	913	913	913	913	0
185	20241223	155000	241072274	913	913	913	913	0
186	20241223	154900	241072274	913	913	913	913	0
187	20241223	154800	241072274	913	913	913	913	0
188	20241223	154700	241072274	913	913	913	913	0
189	20241223	154600	241072274	913	913	913	913	0
190	20241223	154500	241072274	913	913	913	913	0
191	20241223	154400	241072274	913	913	913	913	0
192	20241223	154300	241072274	913	913	913	913	0
193	20241223	154200	241072274	913	913	913	913	0
194	20241223	154100	241072274	913	913	913	913	0
195	20241223	154000	241072274	913	913	913	913	0
196	20241223	153900	241072274	913	913	913	913	0
197	20241223	153800	241072274	913	913	913	913	0
198	20241223	153700	241072274	913	913	913	913	0
199	20241223	153600	241072274	913	913	913	913	0
200	20241223	153500	241072274	913	913	913	913	0
201	20241223	153400	241072274	913	913	913	913	0
202	20241223	153300	241072274	913	913	913	913	0
203	20241223	153200	241072274	913	913	913	913	0
204	20241223	153100	241072274	913	913	913	913	0
205	20241223	153000	241072274	913	913	913	913	4209
206	20241223	152900	237229457	912	912	912	912	0
207	20241223	152800	237229457	912	912	912	912	0
208	20241223	152700	237229457	912	912	912	912	0
209	20241223	152600	237229457	912	912	912	912	0
210	20241223	152500	237229457	912	912	912	912	0
211	20241223	152400	237229457	912	912	912	912	0
212	20241223	152300	237229457	912	912	912	912	0
213	20241223	152200	237229457	912	912	912	912	0
214	20241223	152100	237229457	912	912	912	912	0
215	20241223	152000	237229457	912	912	912	912	0
216	20241223	151900	237229457	912	910	912	910	856
217	20241223	151800	236449473	910	912	912	910	1680
218	20241223	151700	234917359	913	913	913	913	200
219	20241223	151600	234734759	912	912	912	912	900
220	20241223	151500	233913959	917	918	918	917	3
221	20241223	151400	233911206	918	918	918	918	55
222	20241223	151300	233860716	911	911	911	911	123
223	20241223	151200	233748663	911	922	922	911	63
224	20241223	151100	233690720	922	912	922	912	1884
225	20241223	151000	231967724	913	911	913	911	2632
226	20241223	150900	229569362	907	910	910	907	600
227	20241223	150800	229023796	910	910	910	910	59
228	20241223	150700	228970106	910	909	910	909	108
229	20241223	150600	228871832	909	911	912	909	2708
230	20241223	150500	226409602	911	911	911	911	89
231	20241223	150400	226328523	911	910	911	910	19
232	20241223	150300	226311232	909	909	909	909	171
233	20241223	150200	226155793	909	906	909	906	292
234	20241223	150100	225891136	905	905	905	905	100
235	20241223	150000	225800636	906	904	906	903	28
236	20241223	145900	225775273	904	903	904	903	582
237	20241223	145800	225249207	904	906	906	904	72
238	20241223	145700	225184003	904	911	911	904	440
239	20241223	145600	224785584	911	910	911	910	239
240	20241223	145500	224568093	911	904	911	904	41
241	20241223	145400	224531022	914	914	914	914	10
242	20241223	145300	224521882	917	897	917	897	851
243	20241223	145200	223752231	896	896	898	896	1639
244	20241223	145100	222283179	897	902	902	896	2000
245	20241223	145000	220488425	902	902	902	900	966
246	20241223	144900	219618385	900	909	909	900	1964
247	20241223	144800	217848545	902	910	910	902	1493
248	20241223	144700	216497095	915	909	915	909	1247
249	20241223	144600	215363092	910	909	910	909	350
250	20241223	144500	215044610	910	905	910	905	402
251	20241223	144400	214679104	892	891	892	891	3231
252	20241223	144300	211797659	891	901	909	891	1390
253	20241223	144200	210556146	900	892	901	892	483
254	20241223	144100	210124628	892	892	901	892	1055
255	20241223	144000	209182623	892	895	898	888	2998
256	20241223	143900	206511318	895	896	896	890	1285
257	20241223	143800	205363658	895	908	908	895	3859
258	20241223	143700	201887029	911	910	922	909	3466
259	20241223	143600	198727619	910	912	912	910	569
260	20241223	143500	198209647	921	914	921	911	635
261	20241223	143400	197630245	913	922	922	913	6507
262	20241223	143300	191670465	922	922	922	922	264
263	20241223	143200	191427057	920	927	927	919	1890
264	20241223	143100	189685357	934	933	934	933	30
265	20241223	143000	189657339	935	936	936	934	251
266	20241223	142900	189422841	926	926	926	926	1036
267	20241223	142800	188463505	926	925	926	921	354
268	20241223	142700	188137290	926	918	926	914	7399
269	20241223	142600	181331762	924	927	930	919	3047
270	20241223	142500	178518947	927	933	933	921	6698
271	20241223	142400	172291990	937	931	944	930	19314
272	20241223	142300	154303616	937	937	937	937	0
273	20241223	142200	154303616	937	936	937	936	260
274	20241223	142100	154060156	936	940	940	936	1465
275	20241223	142000	152688246	937	945	945	937	2690
276	20241223	141900	150155732	945	955	959	944	16103
277	20241223	141800	134855364	959	967	967	956	3603
278	20241223	141700	131405556	960	961	961	959	503
279	20241223	141600	130922666	965	965	965	965	10
280	20241223	141500	130913016	974	974	974	974	5
281	20241223	141400	130908146	960	960	960	960	0
282	20241223	141300	130908146	960	960	960	960	0
283	20241223	141200	130908146	960	961	961	960	1000
284	20241223	141100	129947967	960	963	963	960	3000
285	20241223	141000	127066695	964	965	965	964	788
286	20241223	140900	126307059	965	965	965	965	712
287	20241223	140800	125619979	964	964	964	964	0
288	20241223	140700	125619979	964	965	965	964	80
289	20241223	140600	125542809	965	965	965	965	91
290	20241223	140500	125454994	965	965	965	965	50
291	20241223	140400	125406744	965	965	965	965	1
292	20241223	140300	125405779	963	963	963	963	7
293	20241223	140200	125399038	965	965	965	965	217
294	20241223	140100	125189633	965	965	965	965	0
295	20241223	140000	125189633	965	965	965	965	1525
296	20241223	135900	123718008	965	965	965	965	10
297	20241223	135800	123708358	965	964	965	964	2212
298	20241223	135700	121574593	965	980	980	965	13533
299	20241223	135600	108456140	982	982	982	982	0
300	20241223	135500	108456140	982	982	982	982	5
301	20241223	135400	108451230	982	982	982	982	0
302	20241223	135300	108451230	982	982	982	982	0
303	20241223	135200	108451230	982	982	982	982	0
304	20241223	135100	108451230	982	981	982	981	405
305	20241223	135000	108053529	981	981	981	981	1
306	20241223	134900	108052548	979	980	980	979	441
307	20241223	134800	107620799	980	980	980	980	20
308	20241223	134700	107601199	979	983	983	979	2766
309	20241223	134600	104887667	988	988	988	988	1
310	20241223	134500	104886679	986	986	986	986	10
311	20241223	134400	104876819	989	989	989	989	0
312	20241223	134300	104876819	989	989	989	989	0
313	20241223	134200	104876819	989	989	989	989	17
314	20241223	134100	104860006	988	983	988	982	2280
315	20241223	134000	102618644	982	983	983	982	855
316	20241223	133900	101778184	984	984	984	984	0
317	20241223	133800	101778184	984	984	984	984	0
318	20241223	133700	101778184	984	984	984	984	0
319	20241223	133600	101778184	984	984	984	984	10
320	20241223	133500	101768344	984	984	984	984	5
321	20241223	133400	101763424	984	984	984	984	0
322	20241223	133300	101763424	984	985	985	984	866
323	20241223	133200	100910494	985	987	987	985	1142
324	20241223	133100	99783622	986	986	986	986	0
325	20241223	133000	99783622	986	986	986	986	0
326	20241223	132900	99783622	986	986	986	986	1
327	20241223	132800	99782636	987	987	987	987	7
328	20241223	132700	99775727	988	988	988	988	600
329	20241223	132600	99182927	985	985	985	985	0
330	20241223	132500	99182927	985	985	985	985	0
331	20241223	132400	99182927	985	985	985	985	0
332	20241223	132300	99182927	985	985	985	985	62
333	20241223	132200	99121857	983	983	983	983	0
334	20241223	132100	99121857	983	983	983	983	0
335	20241223	132000	99121857	983	983	983	983	0
336	20241223	131900	99121857	983	984	984	983	3301
337	20241223	131800	95873818	984	984	984	984	0
338	20241223	131700	95873818	984	984	984	984	2
339	20241223	131600	95871850	984	984	984	984	5
340	20241223	131500	95866930	983	983	983	983	0
341	20241223	131400	95866930	983	983	983	983	50
342	20241223	131300	95817780	982	983	983	982	555
343	20241223	131200	95272265	983	983	983	983	0
344	20241223	131100	95272265	983	983	983	983	0
345	20241223	131000	95272265	983	983	983	983	30
346	20241223	130900	95242775	985	985	985	985	13
347	20241223	130800	95229970	985	985	985	985	2
348	20241223	130700	95228000	985	985	985	985	0
349	20241223	130600	95228000	985	985	985	985	300
350	20241223	130500	94932500	992	992	992	992	0
351	20241223	130400	94932500	992	992	992	992	0
352	20241223	130300	94932500	992	992	992	992	0
353	20241223	130200	94932500	992	992	992	992	0
354	20241223	130100	94932500	992	992	992	992	0
355	20241223	130000	94932500	992	992	992	992	0
356	20241223	125900	94932500	992	992	992	992	0
357	20241223	125800	94932500	992	992	992	992	0
358	20241223	125700	94932500	992	992	992	992	0
359	20241223	125600	94932500	992	992	992	992	0
360	20241223	125500	94932500	992	992	992	992	0
361	20241223	125400	94932500	992	992	992	992	0
362	20241223	125300	94932500	992	992	992	992	800
363	20241223	125200	94138900	980	980	980	980	0
364	20241223	125100	94138900	980	980	980	980	0
365	20241223	125000	94138900	980	985	985	980	7600
366	20241223	124900	86680302	985	985	985	985	0
367	20241223	124800	86680302	985	985	985	985	656
368	20241223	124700	86034142	995	995	995	995	0
369	20241223	124600	86034142	995	995	995	995	50
370	20241223	124500	85984392	989	989	989	989	400
371	20241223	124400	85588792	986	986	986	986	4
372	20241223	124300	85584848	983	983	983	983	0
373	20241223	124200	85584848	983	983	983	983	0
374	20241223	124100	85584848	983	983	983	983	0
375	20241223	124000	85584848	983	983	983	983	0
376	20241223	123900	85584848	983	986	986	983	5500
377	20241223	123800	80170244	985	985	985	985	0
378	20241223	123700	80170244	985	987	988	985	5700
379	20241223	123600	74546684	996	996	996	996	5
380	20241223	123500	74541704	987	995	996	987	5525
381	20241223	123400	69056436	996	996	996	996	0
382	20241223	123300	69056436	996	996	996	996	0
383	20241223	123200	69056436	996	996	996	996	0
384	20241223	123100	69056436	996	996	996	996	0
385	20241223	123000	69056436	996	995	996	995	800
386	20241223	122900	68260236	995	990	995	990	200
387	20241223	122800	68062071	990	988	990	988	179
388	20241223	122700	67885019	988	988	988	988	0
389	20241223	122600	67885019	988	988	988	988	0
390	20241223	122500	67885019	988	988	988	988	20
391	20241223	122400	67865259	990	990	990	990	49
392	20241223	122300	67816749	986	986	986	986	0
393	20241223	122200	67816749	986	986	986	986	50
394	20241223	122100	67767449	985	995	995	985	8530
395	20241223	122000	59355359	996	996	996	996	0
396	20241223	121900	59355359	996	996	996	996	0
397	20241223	121800	59355359	996	996	996	996	0
398	20241223	121700	59355359	996	995	996	995	200
399	20241223	121600	59156234	988	988	988	988	0
400	20241223	121500	59156234	988	989	989	988	539
401	20241223	121400	58623584	990	990	990	990	759
402	20241223	121300	57872174	991	991	991	991	80
403	20241223	121200	57792894	993	993	993	993	0
404	20241223	121100	57792894	993	993	993	993	10
405	20241223	121000	57782964	995	995	995	995	0
406	20241223	120900	57782964	995	995	995	995	5
407	20241223	120800	57777989	995	995	995	995	0
408	20241223	120700	57777989	995	995	995	995	0
409	20241223	120600	57777989	995	995	995	995	0
410	20241223	120500	57777989	995	995	995	995	120
411	20241223	120400	57658589	995	995	995	995	0
412	20241223	120300	57658589	995	995	995	995	0
413	20241223	120200	57658589	995	990	995	990	700
414	20241223	120100	56964589	995	995	995	995	0
415	20241223	120000	56964589	995	995	995	995	0
416	20241223	115900	56964589	995	995	995	995	0
417	20241223	115800	56964589	995	995	995	995	0
418	20241223	115700	56964589	995	995	995	995	0
419	20241223	115600	56964589	995	995	995	995	0
420	20241223	115500	56964589	995	995	995	995	0
421	20241223	115400	56964589	995	995	995	995	2
422	20241223	115300	56962599	995	995	995	995	0
423	20241223	115200	56962599	995	995	995	995	5
424	20241223	115100	56957624	990	990	990	990	0
425	20241223	115000	56957624	990	990	990	990	0
426	20241223	114900	56957624	990	990	990	990	0
427	20241223	114800	56957624	990	990	990	990	10
428	20241223	114700	56947724	988	988	988	988	0
429	20241223	114600	56947724	988	988	988	988	0
430	20241223	114500	56947724	988	988	988	988	0
431	20241223	114400	56947724	988	991	991	988	2112
432	20241223	114300	54857911	992	992	992	992	0
433	20241223	114200	54857911	992	992	992	992	0
434	20241223	114100	54857911	992	992	992	992	0
435	20241223	114000	54857911	992	992	992	992	120
436	20241223	113900	54738871	992	992	992	992	30
437	20241223	113800	54709111	992	992	992	992	0
438	20241223	113700	54709111	992	992	992	992	100
439	20241223	113600	54609911	992	992	992	992	24
440	20241223	113500	54586103	992	992	992	992	14
441	20241223	113400	54572215	992	992	992	992	0
442	20241223	113300	54572215	992	992	992	992	0
443	20241223	113200	54572215	992	992	992	992	0
444	20241223	113100	54572215	992	993	993	992	95
445	20241223	113000	54477973	993	993	993	993	0
446	20241223	112900	54477973	993	994	994	993	33
447	20241223	112800	54445202	994	994	994	994	0
448	20241223	112700	54445202	994	994	994	994	0
449	20241223	112600	54445202	994	994	994	994	1
450	20241223	112500	54444208	993	993	993	993	60
451	20241223	112400	54384628	993	994	996	993	90
452	20241223	112300	54295231	995	997	997	995	10034
453	20241223	112200	44311398	996	998	998	996	15
454	20241223	112100	44296454	997	997	997	997	5
455	20241223	112000	44291469	998	998	998	998	1
456	20241223	111900	44290471	997	997	997	997	20
457	20241223	111800	44270531	995	995	995	995	1
458	20241223	111700	44269536	989	989	989	989	0
459	20241223	111600	44269536	989	989	989	989	0
460	20241223	111500	44269536	989	989	989	989	0
461	20241223	111400	44269536	989	992	992	989	2860
462	20241223	111300	41436858	992	998	998	992	112
463	20241223	111200	41325561	998	998	998	998	2
464	20241223	111100	41323565	998	998	998	998	3
465	20241223	111000	41320571	998	997	998	997	12
466	20241223	110900	41308605	997	998	998	997	2
467	20241223	110800	41306610	1000	999	1000	994	4274
468	20241223	110700	37054447	999	999	999	999	0
469	20241223	110600	37054447	999	999	999	999	0
470	20241223	110500	37054447	999	999	999	999	0
471	20241223	110400	37054447	999	999	999	999	60
472	20241223	110300	36994507	995	997	997	995	65
473	20241223	110200	36929823	998	999	999	998	504
474	20241223	110100	36426331	999	999	999	999	1
475	20241223	110000	36425332	1000	1003	1003	1000	106
476	20241223	105900	36319020	1003	1003	1003	1003	0
477	20241223	105800	36319020	1003	1003	1003	1003	0
478	20241223	105700	36319020	1003	1003	1003	1003	7
479	20241223	105600	36311999	1002	1002	1002	1002	0
480	20241223	105500	36311999	1002	1002	1002	1002	1
481	20241223	105400	36310997	1003	1003	1003	1003	5
482	20241223	105300	36305982	999	999	999	999	897
483	20241223	105200	35409879	999	1001	1001	999	103
484	20241223	105100	35306979	1002	1002	1002	1002	101
485	20241223	105000	35205777	992	1002	1002	992	500
486	20241223	104900	34708972	996	1003	1003	996	35
487	20241223	104800	34674016	1004	1004	1004	1004	36
488	20241223	104700	34637872	1004	1005	1005	1004	101
489	20241223	104600	34536368	1000	1004	1004	1000	513
490	20241223	104500	34023324	1005	1005	1005	1005	0
491	20241223	104400	34023324	1005	1007	1007	1005	3
492	20241223	104300	34020306	1008	1008	1008	1008	1
493	20241223	104200	34019298	1009	1009	1009	1009	1
494	20241223	104100	34018289	1009	1009	1009	1009	0
495	20241223	104000	34018289	1009	1009	1009	1009	0
496	20241223	103900	34018289	1009	1005	1009	1005	300
497	20241223	103800	33716385	1005	1005	1005	1005	0
498	20241223	103700	33716385	1005	1005	1005	1005	0
499	20241223	103600	33716385	1005	1005	1005	1005	0
500	20241223	103500	33716385	1005	1005	1005	1005	0
501	20241223	103400	33716385	1005	1004	1005	1004	33
502	20241223	103300	33683221	1005	1005	1005	1005	0
503	20241223	103200	33683221	1005	1005	1005	1005	0
504	20241223	103100	33683221	1005	1005	1005	1005	0
505	20241223	103000	33683221	1005	1008	1008	1005	769
506	20241223	102900	32910088	1008	1008	1008	1008	1
507	20241223	102800	32909080	1009	1009	1009	1009	0
508	20241223	102700	32909080	1009	1009	1009	1009	5
509	20241223	102600	32904035	1009	1009	1009	1009	0
510	20241223	102500	32904035	1009	1009	1009	1009	0
511	20241223	102400	32904035	1009	1009	1009	1009	0
512	20241223	102300	32904035	1009	1009	1009	1009	0
513	20241223	102200	32904035	1009	1009	1009	1009	0
514	20241223	102100	32904035	1009	1009	1009	1009	11
515	20241223	102000	32892936	1009	1009	1009	1009	1
516	20241223	101900	32891927	1009	1009	1009	1009	1
517	20241223	101800	32890918	1010	1010	1010	1010	1
518	20241223	101700	32889908	1010	1010	1010	1010	1
519	20241223	101600	32888898	1010	1010	1010	1010	1
520	20241223	101500	32887888	1000	1000	1000	1000	6
521	20241223	101400	32881888	1010	1010	1010	1010	0
522	20241223	101300	32881888	1010	1010	1010	1010	452
523	20241223	101200	32425368	1001	1001	1001	1001	87
524	20241223	101100	32338281	1001	1000	1001	1000	22
525	20241223	101000	32316279	1001	1001	1001	1001	9
526	20241223	100900	32307270	1001	1007	1007	1001	204
527	20241223	100800	32103054	1011	1011	1011	1011	1
528	20241223	100700	32102043	1010	1010	1010	1010	10
529	20241223	100600	32091943	1010	1010	1010	1010	10
530	20241223	100500	32081843	998	998	998	998	1886
531	20241223	100400	30199615	998	998	998	998	93
532	20241223	100300	30106801	998	1000	1000	998	332
533	20241223	100200	29775064	1011	1011	1011	1011	2075
534	20241223	100100	27677239	1000	992	1000	992	1233
535	20241223	100000	26448047	992	995	995	992	264
536	20241223	095900	26186051	1000	1000	1000	1000	0
537	20241223	095800	26186051	1000	1000	1000	1000	0
538	20241223	095700	26186051	1000	996	1000	996	200
539	20241223	095600	25986087	996	996	996	996	10
540	20241223	095500	25976127	996	991	996	991	141
541	20241223	095400	25835896	990	990	990	990	0
542	20241223	095300	25835896	990	990	990	990	0
543	20241223	095200	25835896	990	991	991	990	146
544	20241223	095100	25691344	991	991	991	990	1492
545	20241223	095000	24214076	994	998	998	991	1679
546	20241223	094900	22543496	998	999	999	998	550
547	20241223	094800	21994585	1000	1001	1001	1000	800
548	20241223	094700	21194385	1001	1001	1001	1001	194
549	20241223	094600	21000191	1001	1002	1002	1001	879
550	20241223	094500	20120267	1002	1006	1014	1002	1734
551	20241223	094400	18378035	1014	1014	1014	1014	0
552	20241223	094300	18378035	1014	1014	1014	1014	0
553	20241223	094200	18378035	1014	1014	1014	1014	2
554	20241223	094100	18376007	1014	1014	1014	1009	3
555	20241223	094000	18372970	1015	1009	1015	1009	4
556	20241223	093900	18368916	1010	1016	1016	1010	2
557	20241223	093800	18366890	1019	1013	1019	1001	60
558	20241223	093700	18306584	1012	1012	1012	1011	23
559	20241223	093600	18283309	1012	1011	1014	1011	5
560	20241223	093500	18278247	1001	1004	1007	1001	1500
561	20241223	093400	16773626	1002	1011	1011	1002	4005
562	20241223	093300	12740601	1007	1008	1008	1007	221
563	20241223	093200	12518035	1009	1012	1012	1009	430
564	20241223	093100	12083083	1013	1013	1013	1013	36
565	20241223	093000	12046615	1013	1013	1013	1013	202
566	20241223	092900	11841989	1014	1014	1014	1014	2
567	20241223	092800	11839961	1017	1020	1020	1017	3
568	20241223	092700	11836905	1020	1023	1023	1020	49
569	20241223	092600	11786784	1012	1012	1012	1012	0
570	20241223	092500	11786784	1012	1012	1012	1012	0
571	20241223	092400	11786784	1012	1016	1018	1012	103
572	20241223	092300	11682523	1012	1012	1012	1012	336
573	20241223	092200	11342491	1012	1017	1017	1012	1463
574	20241223	092100	9861923	1018	1021	1021	1018	4
575	20241223	092000	9857846	1012	1012	1012	1012	0
576	20241223	091900	9857846	1012	1014	1014	1012	20
577	20241223	091800	9837599	1015	1017	1017	1015	21
578	20241223	091700	9816261	1018	1022	1022	1018	81
579	20241223	091600	9733749	1023	1026	1026	1023	6
580	20241223	091500	9727604	1024	1028	1029	1024	202
581	20241223	091400	9519752	1029	1030	1030	1029	3
582	20241223	091300	9516663	1019	1021	1023	1019	126
583	20241223	091200	9388021	1020	1027	1027	1020	863
584	20241223	091100	8507675	1028	1028	1028	1028	5
585	20241223	091000	8502535	1029	1029	1029	1029	0
586	20241223	090900	8502535	1029	1033	1033	1029	10
587	20241223	090800	8492217	1034	1034	1034	1034	150
588	20241223	090700	8337117	1007	1033	1033	1007	108
589	20241223	090600	8228257	1006	1035	1035	1006	3694
590	20241223	090500	4455242	1020	1020	1020	1020	0
591	20241223	090400	4455242	1020	1020	1020	1020	0
592	20241223	090300	4455242	1020	1037	1037	1020	53
593	20241223	090200	4401051	1037	1037	1037	1037	274
594	20241223	090100	4116913	1038	1038	1038	1037	1675
595	20241223	090000	2378391	1039	1039	1053	1039	2289