KissMeData/018620/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	190500	34519712	924	924	924	924	240
3	20241217	190400	34519712	924	924	924	924	0
4	20241217	190300	34519712	924	924	924	924	0
5	20241217	190200	34519712	924	924	924	924	0
6	20241217	190100	34519712	924	924	924	924	0
7	20241217	190000	34519712	924	924	924	924	0
8	20241217	185900	34519712	924	924	924	924	0
9	20241217	185800	34519712	924	924	924	924	0
10	20241217	185700	34519712	924	924	924	924	0
11	20241217	185600	34519712	924	924	924	924	0
12	20241217	185500	34519712	924	924	924	924	0
13	20241217	185400	34519712	924	924	924	924	0
14	20241217	185300	34519712	924	924	924	924	0
15	20241217	185200	34519712	924	924	924	924	0
16	20241217	185100	34519712	924	924	924	924	0
17	20241217	185000	34519712	924	924	924	924	0
18	20241217	184900	34519712	924	924	924	924	0
19	20241217	184800	34519712	924	924	924	924	0
20	20241217	184700	34519712	924	924	924	924	0
21	20241217	184600	34519712	924	924	924	924	0
22	20241217	184500	34519712	924	924	924	924	0
23	20241217	184400	34519712	924	924	924	924	0
24	20241217	184300	34519712	924	924	924	924	0
25	20241217	184200	34519712	924	924	924	924	0
26	20241217	184100	34519712	924	924	924	924	0
27	20241217	184000	34519712	924	924	924	924	0
28	20241217	183900	34519712	924	924	924	924	0
29	20241217	183800	34519712	924	924	924	924	0
30	20241217	183700	34519712	924	924	924	924	0
31	20241217	183600	34519712	924	924	924	924	0
32	20241217	183500	34519712	924	924	924	924	240
33	20241217	183400	34519712	924	924	924	924	0
34	20241217	183300	34519712	924	924	924	924	0
35	20241217	183200	34519712	924	924	924	924	0
36	20241217	183100	34519712	924	924	924	924	0
37	20241217	183000	34519712	924	924	924	924	0
38	20241217	182900	34519712	924	924	924	924	0
39	20241217	182800	34519712	924	924	924	924	0
40	20241217	182700	34519712	924	924	924	924	0
41	20241217	182600	34519712	924	924	924	924	0
42	20241217	182500	34519712	924	924	924	924	0
43	20241217	182400	34519712	924	924	924	924	0
44	20241217	182300	34519712	924	924	924	924	0
45	20241217	182200	34519712	924	924	924	924	0
46	20241217	182100	34519712	924	924	924	924	0
47	20241217	182000	34519712	924	924	924	924	0
48	20241217	181900	34519712	924	924	924	924	0
49	20241217	181800	34519712	924	924	924	924	0
50	20241217	181700	34519712	924	924	924	924	0
51	20241217	181600	34519712	924	924	924	924	0
52	20241217	181500	34519712	924	924	924	924	0
53	20241217	181400	34519712	924	924	924	924	0
54	20241217	181300	34519712	924	924	924	924	0
55	20241217	181200	34519712	924	924	924	924	0
56	20241217	181100	34519712	924	924	924	924	0
57	20241217	181000	34519712	924	924	924	924	0
58	20241217	180900	34519712	924	924	924	924	0
59	20241217	180800	34519712	924	924	924	924	0
60	20241217	180700	34519712	924	924	924	924	0
61	20241217	180600	34519712	924	924	924	924	0
62	20241217	180500	34519712	924	924	924	924	240
63	20241217	180400	34519712	924	924	924	924	0
64	20241217	180300	34519712	924	924	924	924	0
65	20241217	180200	34519712	924	924	924	924	0
66	20241217	180100	34519712	924	924	924	924	0
67	20241217	180000	34519712	924	924	924	924	0
68	20241217	175900	34519712	924	924	924	924	0
69	20241217	175800	34519712	924	924	924	924	0
70	20241217	175700	34519712	924	924	924	924	0
71	20241217	175600	34519712	924	924	924	924	0
72	20241217	175500	34519712	924	924	924	924	0
73	20241217	175400	34519712	924	924	924	924	0
74	20241217	175300	34519712	924	924	924	924	0
75	20241217	175200	34519712	924	924	924	924	0
76	20241217	175100	34519712	924	924	924	924	0
77	20241217	175000	34519712	924	924	924	924	0
78	20241217	174900	34519712	924	924	924	924	0
79	20241217	174800	34519712	924	924	924	924	0
80	20241217	174700	34519712	924	924	924	924	0
81	20241217	174600	34519712	924	924	924	924	0
82	20241217	174500	34519712	924	924	924	924	0
83	20241217	174400	34519712	924	924	924	924	0
84	20241217	174300	34519712	924	924	924	924	0
85	20241217	174200	34519712	924	924	924	924	0
86	20241217	174100	34519712	924	924	924	924	0
87	20241217	174000	34519712	924	924	924	924	0
88	20241217	173900	34519712	924	924	924	924	0
89	20241217	173800	34519712	924	924	924	924	0
90	20241217	173700	34519712	924	924	924	924	0
91	20241217	173600	34519712	924	924	924	924	0
92	20241217	173500	34519712	924	924	924	924	240
93	20241217	173400	34519712	924	924	924	924	0
94	20241217	173300	34519712	924	924	924	924	0
95	20241217	173200	34519712	924	924	924	924	0
96	20241217	173100	34519712	924	924	924	924	0
97	20241217	173000	34519712	924	924	924	924	0
98	20241217	172900	34519712	924	924	924	924	0
99	20241217	172800	34519712	924	924	924	924	0
100	20241217	172700	34519712	924	924	924	924	0
101	20241217	172600	34519712	924	924	924	924	0
102	20241217	172500	34519712	924	924	924	924	0
103	20241217	172400	34519712	924	924	924	924	0
104	20241217	172300	34519712	924	924	924	924	0
105	20241217	172200	34519712	924	924	924	924	0
106	20241217	172100	34519712	924	924	924	924	0
107	20241217	172000	34519712	924	924	924	924	0
108	20241217	171900	34519712	924	924	924	924	0
109	20241217	171800	34519712	924	924	924	924	0
110	20241217	171700	34519712	924	924	924	924	0
111	20241217	171600	34519712	924	924	924	924	0
112	20241217	171500	34519712	924	924	924	924	0
113	20241217	171400	34519712	924	924	924	924	0
114	20241217	171300	34519712	924	924	924	924	0
115	20241217	171200	34519712	924	924	924	924	0
116	20241217	171100	34519712	924	924	924	924	0
117	20241217	171000	34519712	924	924	924	924	0
118	20241217	170900	34519712	924	924	924	924	0
119	20241217	170800	34519712	924	924	924	924	0
120	20241217	170700	34519712	924	924	924	924	0
121	20241217	170600	34519712	924	924	924	924	0
122	20241217	170500	34519712	924	924	924	924	240
123	20241217	170400	34519712	924	924	924	924	0
124	20241217	170300	34519712	924	924	924	924	0
125	20241217	170200	34519712	924	924	924	924	0
126	20241217	170100	34519712	924	924	924	924	0
127	20241217	170000	34519712	924	924	924	924	0
128	20241217	165900	34519712	924	924	924	924	0
129	20241217	165800	34519712	924	924	924	924	0
130	20241217	165700	34519712	924	924	924	924	0
131	20241217	165600	34519712	924	924	924	924	0
132	20241217	165500	34519712	924	924	924	924	0
133	20241217	165400	34519712	924	924	924	924	0
134	20241217	165300	34519712	924	924	924	924	0
135	20241217	165200	34519712	924	924	924	924	0
136	20241217	165100	34519712	924	924	924	924	0
137	20241217	165000	34519712	924	924	924	924	0
138	20241217	164900	34519712	924	924	924	924	0
139	20241217	164800	34519712	924	924	924	924	0
140	20241217	164700	34519712	924	924	924	924	0
141	20241217	164600	34519712	924	924	924	924	0
142	20241217	164500	34519712	924	924	924	924	0
143	20241217	164400	34519712	924	924	924	924	0
144	20241217	164300	34519712	924	924	924	924	0
145	20241217	164200	34519712	924	924	924	924	0
146	20241217	164100	34519712	924	924	924	924	0
147	20241217	164000	34519712	924	924	924	924	0
148	20241217	163900	34519712	924	924	924	924	0
149	20241217	163800	34519712	924	924	924	924	0
150	20241217	163700	34519712	924	924	924	924	0
151	20241217	163600	34519712	924	924	924	924	0
152	20241217	163500	34519712	924	924	924	924	240
153	20241217	163400	34519712	924	924	924	924	0
154	20241217	163300	34519712	924	924	924	924	0
155	20241217	163200	34519712	924	924	924	924	0
156	20241217	163100	34519712	924	924	924	924	0
157	20241217	163000	34519712	924	924	924	924	0
158	20241217	162900	34519712	924	924	924	924	0
159	20241217	162800	34519712	924	924	924	924	0
160	20241217	162700	34519712	924	924	924	924	0
161	20241217	162600	34519712	924	924	924	924	0
162	20241217	162500	34519712	924	924	924	924	0
163	20241217	162400	34519712	924	924	924	924	0
164	20241217	162300	34519712	924	924	924	924	0
165	20241217	162200	34519712	924	924	924	924	0
166	20241217	162100	34519712	924	924	924	924	0
167	20241217	162000	34519712	924	924	924	924	0
168	20241217	161900	34519712	924	924	924	924	0
169	20241217	161800	34519712	924	924	924	924	0
170	20241217	161700	34519712	924	924	924	924	0
171	20241217	161600	34519712	924	924	924	924	0
172	20241217	161500	34519712	924	924	924	924	0
173	20241217	161400	34519712	924	924	924	924	0
174	20241217	161300	34519712	924	924	924	924	0
175	20241217	161200	34519712	924	924	924	924	0
176	20241217	161100	34519712	924	924	924	924	0
177	20241217	161000	34519712	924	924	924	924	0
178	20241217	160900	34519712	924	924	924	924	0
179	20241217	160800	34519712	924	924	924	924	0
180	20241217	160700	34519712	924	924	924	924	0
181	20241217	160600	34519712	924	924	924	924	0
182	20241217	160500	34519712	924	924	924	924	240
183	20241217	160400	34519712	924	924	924	924	0
184	20241217	160300	34519712	924	924	924	924	0
185	20241217	160200	34519712	924	924	924	924	0
186	20241217	160100	34519712	924	924	924	924	0
187	20241217	160000	34519712	924	924	924	924	0
188	20241217	155900	34519712	924	924	924	924	0
189	20241217	155800	34519712	924	924	924	924	0
190	20241217	155700	34519712	924	924	924	924	0
191	20241217	155600	34519712	924	924	924	924	0
192	20241217	155500	34519712	924	924	924	924	0
193	20241217	155400	34519712	924	924	924	924	0
194	20241217	155300	34519712	924	924	924	924	0
195	20241217	155200	34519712	924	924	924	924	0
196	20241217	155100	34519712	924	924	924	924	0
197	20241217	155000	34519712	924	924	924	924	0
198	20241217	154900	34519712	924	924	924	924	0
199	20241217	154800	34519712	924	924	924	924	0
200	20241217	154700	34519712	924	924	924	924	0
201	20241217	154600	34519712	924	924	924	924	0
202	20241217	154500	34519712	924	924	924	924	0
203	20241217	154400	34519712	924	924	924	924	0
204	20241217	154300	34519712	924	924	924	924	0
205	20241217	154200	34519712	924	924	924	924	0
206	20241217	154100	34519712	924	924	924	924	0
207	20241217	154000	34519712	924	924	924	924	0
208	20241217	153900	34519712	924	924	924	924	0
209	20241217	153800	34519712	924	924	924	924	0
210	20241217	153700	34519712	924	924	924	924	0
211	20241217	153600	34519712	924	924	924	924	0
212	20241217	153500	34519712	924	924	924	924	240
213	20241217	153400	34519712	924	924	924	924	0
214	20241217	153300	34519712	924	924	924	924	0
215	20241217	153200	34519712	924	924	924	924	0
216	20241217	153100	34519712	924	924	924	924	0
217	20241217	153000	34519712	924	924	924	924	240
218	20241217	152900	34297952	925	925	925	925	0
219	20241217	152800	34297952	925	925	925	925	0
220	20241217	152700	34297952	925	925	925	925	0
221	20241217	152600	34297952	925	925	925	925	0
222	20241217	152500	34297952	925	925	925	925	0
223	20241217	152400	34297952	925	925	925	925	0
224	20241217	152300	34297952	925	925	925	925	0
225	20241217	152200	34297952	925	925	925	925	0
226	20241217	152100	34297952	925	925	925	925	0
227	20241217	152000	34297952	925	925	925	925	0
228	20241217	151900	34297952	925	923	925	923	2500
229	20241217	151800	31989328	924	924	924	924	0
230	20241217	151700	31989328	924	924	924	924	0
231	20241217	151600	31989328	924	924	924	924	0
232	20241217	151500	31989328	924	924	924	924	0
233	20241217	151400	31989328	924	924	924	924	0
234	20241217	151300	31989328	924	924	924	924	0
235	20241217	151200	31989328	924	924	924	924	0
236	20241217	151100	31989328	924	924	924	924	0
237	20241217	151000	31989328	924	924	924	924	2
238	20241217	150900	31987480	922	923	923	922	2043
239	20241217	150800	30103777	924	924	924	924	0
240	20241217	150700	30103777	924	924	924	924	0
241	20241217	150600	30103777	924	924	924	924	0
242	20241217	150500	30103777	924	924	924	924	0
243	20241217	150400	30103777	924	923	924	923	46
244	20241217	150300	30061316	924	924	924	924	0
245	20241217	150200	30061316	924	924	924	924	0
246	20241217	150100	30061316	924	924	924	924	0
247	20241217	150000	30061316	924	924	924	924	3
248	20241217	145900	30058544	923	923	923	923	87
249	20241217	145800	29978243	922	922	922	922	0
250	20241217	145700	29978243	922	922	922	922	0
251	20241217	145600	29978243	922	922	922	922	0
252	20241217	145500	29978243	922	922	922	922	0
253	20241217	145400	29978243	922	922	922	922	43
254	20241217	145300	29938597	923	923	923	923	0
255	20241217	145200	29938597	923	922	923	922	16
256	20241217	145100	29923837	922	922	922	922	78
257	20241217	145000	29851921	921	921	921	921	0
258	20241217	144900	29851921	921	922	923	921	5134
259	20241217	144800	25113626	923	923	923	923	0
260	20241217	144700	25113626	923	923	923	923	0
261	20241217	144600	25113626	923	923	923	923	0
262	20241217	144500	25113626	923	923	923	923	0
263	20241217	144400	25113626	923	923	923	923	0
264	20241217	144300	25113626	923	923	923	923	0
265	20241217	144200	25113626	923	923	923	923	0
266	20241217	144100	25113626	923	923	923	923	0
267	20241217	144000	25113626	923	923	923	923	2
268	20241217	143900	25111780	922	922	922	922	44
269	20241217	143800	25071212	923	923	923	923	0
270	20241217	143700	25071212	923	923	923	923	0
271	20241217	143600	25071212	923	923	923	923	0
272	20241217	143500	25071212	923	923	923	923	1038
273	20241217	143400	24113138	923	923	923	923	0
274	20241217	143300	24113138	923	923	923	923	0
275	20241217	143200	24113138	923	922	923	922	45
276	20241217	143100	24071647	923	923	923	923	0
277	20241217	143000	24071647	923	922	923	922	219
278	20241217	142900	23869716	923	923	923	923	20
279	20241217	142800	23851256	923	923	923	923	0
280	20241217	142700	23851256	923	923	923	923	0
281	20241217	142600	23851256	923	923	923	923	0
282	20241217	142500	23851256	923	923	923	923	4
283	20241217	142400	23847564	921	921	921	921	0
284	20241217	142300	23847564	921	922	922	921	22
285	20241217	142200	23827294	922	922	922	922	0
286	20241217	142100	23827294	922	922	922	922	36
287	20241217	142000	23794102	923	923	923	923	0
288	20241217	141900	23794102	923	923	923	923	0
289	20241217	141800	23794102	923	923	923	923	16
290	20241217	141700	23779334	922	922	922	922	0
291	20241217	141600	23779334	922	922	922	922	88
292	20241217	141500	23698198	923	923	923	923	0
293	20241217	141400	23698198	923	923	923	923	0
294	20241217	141300	23698198	923	923	923	923	0
295	20241217	141200	23698198	923	923	923	923	0
296	20241217	141100	23698198	923	923	923	923	0
297	20241217	141000	23698198	923	923	923	923	0
298	20241217	140900	23698198	923	923	923	923	0
299	20241217	140800	23698198	923	923	923	923	0
300	20241217	140700	23698198	923	923	923	923	7
301	20241217	140600	23691737	921	922	922	921	110
302	20241217	140500	23590327	921	921	921	921	0
303	20241217	140400	23590327	921	921	921	921	1
304	20241217	140300	23589406	924	924	924	924	0
305	20241217	140200	23589406	924	924	924	924	0
306	20241217	140100	23589406	924	924	924	924	16
307	20241217	140000	23574622	923	923	923	923	0
308	20241217	135900	23574622	923	923	923	923	0
309	20241217	135800	23574622	923	923	923	923	0
310	20241217	135700	23574622	923	923	923	923	0
311	20241217	135600	23574622	923	923	923	923	0
312	20241217	135500	23574622	923	923	923	923	0
313	20241217	135400	23574622	923	923	923	923	0
314	20241217	135300	23574622	923	923	923	923	0
315	20241217	135200	23574622	923	923	923	923	0
316	20241217	135100	23574622	923	923	923	923	95
317	20241217	135000	23486937	923	923	923	923	47
318	20241217	134900	23443556	923	923	923	923	0
319	20241217	134800	23443556	923	923	923	923	0
320	20241217	134700	23443556	923	923	923	923	0
321	20241217	134600	23443556	923	923	923	923	0
322	20241217	134500	23443556	923	923	923	923	0
323	20241217	134400	23443556	923	923	923	923	116
324	20241217	134300	23336488	923	923	923	923	1
325	20241217	134200	23335565	923	923	923	923	0
326	20241217	134100	23335565	923	923	923	923	0
327	20241217	134000	23335565	923	923	923	923	0
328	20241217	133900	23335565	923	923	923	923	0
329	20241217	133800	23335565	923	923	923	923	0
330	20241217	133700	23335565	923	923	923	923	0
331	20241217	133600	23335565	923	923	923	923	0
332	20241217	133500	23335565	923	923	923	923	0
333	20241217	133400	23335565	923	923	923	923	0
334	20241217	133300	23335565	923	923	923	923	0
335	20241217	133200	23335565	923	923	923	923	13
336	20241217	133100	23323566	921	921	921	921	0
337	20241217	133000	23323566	921	921	921	921	5
338	20241217	132900	23318961	923	923	923	923	0
339	20241217	132800	23318961	923	923	923	923	0
340	20241217	132700	23318961	923	923	923	923	16
341	20241217	132600	23304193	923	923	923	923	0
342	20241217	132500	23304193	923	921	923	921	4
343	20241217	132400	23300505	923	923	923	923	0
344	20241217	132300	23300505	923	923	923	923	0
345	20241217	132200	23300505	923	923	923	923	0
346	20241217	132100	23300505	923	923	923	923	8
347	20241217	132000	23293121	923	922	923	922	13
348	20241217	131900	23281133	922	922	922	922	0
349	20241217	131800	23281133	922	922	922	922	0
350	20241217	131700	23281133	922	922	922	922	0
351	20241217	131600	23281133	922	922	922	922	0
352	20241217	131500	23281133	922	922	922	922	0
353	20241217	131400	23281133	922	922	922	922	0
354	20241217	131300	23281133	922	922	922	922	0
355	20241217	131200	23281133	922	922	922	922	0
356	20241217	131100	23281133	922	922	922	922	0
357	20241217	131000	23281133	922	922	922	922	16
358	20241217	130900	23266381	921	921	921	921	0
359	20241217	130800	23266381	921	921	921	921	0
360	20241217	130700	23266381	921	921	921	921	0
361	20241217	130600	23266381	921	921	921	921	44
362	20241217	130500	23225857	922	922	922	922	0
363	20241217	130400	23225857	922	922	922	922	0
364	20241217	130300	23225857	922	922	922	922	0
365	20241217	130200	23225857	922	921	922	921	45
366	20241217	130100	23184411	921	921	921	921	0
367	20241217	130000	23184411	921	921	921	921	43
368	20241217	125900	23144808	922	922	922	922	0
369	20241217	125800	23144808	922	922	922	922	0
370	20241217	125700	23144808	922	922	922	922	0
371	20241217	125600	23144808	922	922	922	922	0
372	20241217	125500	23144808	922	922	922	922	0
373	20241217	125400	23144808	922	922	922	922	0
374	20241217	125300	23144808	922	922	922	922	16
375	20241217	125200	23130056	922	922	922	922	0
376	20241217	125100	23130056	922	921	922	921	44
377	20241217	125000	23089531	922	922	922	922	0
378	20241217	124900	23089531	922	922	922	922	10
379	20241217	124800	23080311	924	924	924	924	0
380	20241217	124700	23080311	924	924	924	924	0
381	20241217	124600	23080311	924	924	924	924	0
382	20241217	124500	23080311	924	924	924	924	0
383	20241217	124400	23080311	924	924	924	924	0
384	20241217	124300	23080311	924	924	924	924	0
385	20241217	124200	23080311	924	924	924	924	0
386	20241217	124100	23080311	924	924	924	924	0
387	20241217	124000	23080311	924	924	924	924	0
388	20241217	123900	23080311	924	924	924	924	0
389	20241217	123800	23080311	924	924	924	924	0
390	20241217	123700	23080311	924	924	924	924	0
391	20241217	123600	23080311	924	924	924	924	16
392	20241217	123500	23065527	923	923	923	923	0
393	20241217	123400	23065527	923	923	923	923	1
394	20241217	123300	23064604	924	924	924	924	1
395	20241217	123200	23063680	925	925	925	925	0
396	20241217	123100	23063680	925	925	925	925	0
397	20241217	123000	23063680	925	925	925	925	0
398	20241217	122900	23063680	925	925	925	925	0
399	20241217	122800	23063680	925	925	925	925	2
400	20241217	122700	23061830	924	924	924	924	41
401	20241217	122600	23023946	924	924	924	924	56
402	20241217	122500	22972202	924	924	924	924	0
403	20241217	122400	22972202	924	924	924	924	0
404	20241217	122300	22972202	924	924	924	924	2
405	20241217	122200	22970354	926	926	926	926	0
406	20241217	122100	22970354	926	926	926	926	0
407	20241217	122000	22970354	926	926	926	926	0
408	20241217	121900	22970354	926	926	926	926	16
409	20241217	121800	22955538	925	925	925	925	0
410	20241217	121700	22955538	925	925	925	925	0
411	20241217	121600	22955538	925	925	925	925	0
412	20241217	121500	22955538	925	925	925	925	0
413	20241217	121400	22955538	925	925	925	925	5
414	20241217	121300	22950913	926	926	926	926	0
415	20241217	121200	22950913	926	926	926	926	0
416	20241217	121100	22950913	926	926	926	926	1
417	20241217	121000	22949987	924	924	924	924	0
418	20241217	120900	22949987	924	924	924	924	0
419	20241217	120800	22949987	924	924	924	924	0
420	20241217	120700	22949987	924	924	924	924	14
421	20241217	120600	22937051	924	923	924	923	116
422	20241217	120500	22829954	924	924	924	924	0
423	20241217	120400	22829954	924	924	924	924	0
424	20241217	120300	22829954	924	924	924	924	0
425	20241217	120200	22829954	924	924	924	924	16
426	20241217	120100	22815170	927	927	927	927	0
427	20241217	120000	22815170	927	927	927	927	0
428	20241217	115900	22815170	927	927	927	927	0
429	20241217	115800	22815170	927	927	927	927	0
430	20241217	115700	22815170	927	927	927	927	1
431	20241217	115600	22814243	925	925	925	925	0
432	20241217	115500	22814243	925	925	925	925	0
433	20241217	115400	22814243	925	925	925	925	777
434	20241217	115300	22095518	924	920	924	920	3200
435	20241217	115200	19146847	924	924	924	924	0
436	20241217	115100	19146847	924	924	924	924	0
437	20241217	115000	19146847	924	924	924	924	0
438	20241217	114900	19146847	924	924	924	924	0
439	20241217	114800	19146847	924	924	924	924	0
440	20241217	114700	19146847	924	924	924	924	0
441	20241217	114600	19146847	924	924	924	924	0
442	20241217	114500	19146847	924	924	924	924	16
443	20241217	114400	19132063	924	924	924	924	0
444	20241217	114300	19132063	924	924	924	924	0
445	20241217	114200	19132063	924	924	924	924	0
446	20241217	114100	19132063	924	924	924	924	0
447	20241217	114000	19132063	924	924	924	924	0
448	20241217	113900	19132063	924	924	924	924	0
449	20241217	113800	19132063	924	924	924	924	0
450	20241217	113700	19132063	924	924	924	924	0
451	20241217	113600	19132063	924	924	924	924	44
452	20241217	113500	19091407	925	925	925	925	0
453	20241217	113400	19091407	925	925	925	925	0
454	20241217	113300	19091407	925	924	925	924	91
455	20241217	113200	19007320	925	925	925	925	0
456	20241217	113100	19007320	925	925	925	925	0
457	20241217	113000	19007320	925	925	925	925	0
458	20241217	112900	19007320	925	925	925	925	1
459	20241217	112800	19006395	925	924	925	924	99
460	20241217	112700	18914859	924	924	924	924	0
461	20241217	112600	18914859	924	924	924	924	0
462	20241217	112500	18914859	924	924	924	924	1
463	20241217	112400	18913935	924	924	924	924	0
464	20241217	112300	18913935	924	924	924	924	4
465	20241217	112200	18910239	920	920	920	920	0
466	20241217	112100	18910239	920	920	920	920	0
467	20241217	112000	18910239	920	920	920	920	6
468	20241217	111900	18904719	925	924	925	924	100
469	20241217	111800	18812301	925	925	925	925	0
470	20241217	111700	18812301	925	925	925	925	0
471	20241217	111600	18812301	925	925	925	925	0
472	20241217	111500	18812301	925	925	925	925	0
473	20241217	111400	18812301	925	925	925	925	0
474	20241217	111300	18812301	925	922	925	922	116
475	20241217	111200	18705209	923	923	923	923	0
476	20241217	111100	18705209	923	923	923	923	16
477	20241217	111000	18690441	923	923	923	923	0
478	20241217	110900	18690441	923	923	923	923	0
479	20241217	110800	18690441	923	923	923	923	1
480	20241217	110700	18689518	923	923	923	923	0
481	20241217	110600	18689518	923	923	923	923	4
482	20241217	110500	18685826	920	920	920	920	0
483	20241217	110400	18685826	920	920	920	920	0
484	20241217	110300	18685826	920	920	920	920	0
485	20241217	110200	18685826	920	924	924	920	2100
486	20241217	110100	16752360	924	924	924	924	55
487	20241217	110000	16701540	925	925	925	925	0
488	20241217	105900	16701540	925	925	925	925	0
489	20241217	105800	16701540	925	925	925	925	0
490	20241217	105700	16701540	925	925	925	925	3
491	20241217	105600	16698765	924	924	924	924	43
492	20241217	105500	16659033	925	925	925	925	0
493	20241217	105400	16659033	925	925	925	925	16
494	20241217	105300	16644233	925	925	925	925	0
495	20241217	105200	16644233	925	925	925	925	0
496	20241217	105100	16644233	925	925	925	925	23
497	20241217	105000	16622958	926	926	926	925	15
498	20241217	104900	16609069	925	925	925	925	18
499	20241217	104800	16592419	927	927	927	927	0
500	20241217	104700	16592419	927	927	927	927	0
501	20241217	104600	16592419	927	927	927	927	0
502	20241217	104500	16592419	927	925	927	925	344
503	20241217	104400	16273791	925	925	925	925	0
504	20241217	104300	16273791	925	925	925	925	100
505	20241217	104200	16181291	926	926	926	926	0
506	20241217	104100	16181291	926	926	926	926	0
507	20241217	104000	16181291	926	926	926	926	0
508	20241217	103900	16181291	926	926	926	926	0
509	20241217	103800	16181291	926	926	926	925	294
510	20241217	103700	15909073	925	925	925	924	214
511	20241217	103600	15711190	924	924	924	924	29
512	20241217	103500	15684394	924	924	924	924	0
513	20241217	103400	15684394	924	924	924	924	0
514	20241217	103300	15684394	924	924	924	924	132
515	20241217	103200	15562426	926	926	926	926	0
516	20241217	103100	15562426	926	926	926	926	0
517	20241217	103000	15562426	926	926	926	926	0
518	20241217	102900	15562426	926	926	926	926	0
519	20241217	102800	15562426	926	926	926	926	0
520	20241217	102700	15562426	926	926	926	926	0
521	20241217	102600	15562426	926	926	926	926	0
522	20241217	102500	15562426	926	926	926	926	0
523	20241217	102400	15562426	926	926	926	926	1
524	20241217	102300	15561500	926	926	926	926	0
525	20241217	102200	15561500	926	926	926	926	0
526	20241217	102100	15561500	926	926	926	926	0
527	20241217	102000	15561500	926	926	926	926	19
528	20241217	101900	15543906	926	921	926	921	3847
529	20241217	101800	11987358	920	920	920	920	4180
530	20241217	101700	8141758	922	922	922	922	0
531	20241217	101600	8141758	922	922	922	922	0
532	20241217	101500	8141758	922	922	922	922	0
533	20241217	101400	8141758	922	922	922	922	0
534	20241217	101300	8141758	922	922	922	922	5
535	20241217	101200	8137148	922	922	922	922	1
536	20241217	101100	8136226	921	921	921	921	398
537	20241217	101000	7769668	923	923	923	923	550
538	20241217	100900	7262018	923	923	923	923	1
539	20241217	100800	7261095	923	923	923	923	0
540	20241217	100700	7261095	923	923	923	923	0
541	20241217	100600	7261095	923	923	923	923	0
542	20241217	100500	7261095	923	923	923	923	0
543	20241217	100400	7261095	923	923	923	923	0
544	20241217	100300	7261095	923	922	923	922	17
545	20241217	100200	7245410	921	921	921	921	2
546	20241217	100100	7243568	920	920	920	920	0
547	20241217	100000	7243568	920	920	920	920	0
548	20241217	095900	7243568	920	921	921	920	1146
549	20241217	095800	6188998	922	922	922	922	0
550	20241217	095700	6188998	922	922	922	922	1
551	20241217	095600	6188076	923	923	923	923	0
552	20241217	095500	6188076	923	923	923	923	0
553	20241217	095400	6188076	923	923	923	923	0
554	20241217	095300	6188076	923	923	923	923	0
555	20241217	095200	6188076	923	923	923	923	0
556	20241217	095100	6188076	923	923	923	923	0
557	20241217	095000	6188076	923	923	923	923	100
558	20241217	094900	6095776	923	921	923	921	102
559	20241217	094800	6001830	925	925	925	925	0
560	20241217	094700	6001830	925	925	925	925	0
561	20241217	094600	6001830	925	925	925	925	17
562	20241217	094500	5986105	925	925	925	925	0
563	20241217	094400	5986105	925	925	925	925	0
564	20241217	094300	5986105	925	925	925	925	0
565	20241217	094200	5986105	925	925	925	925	4
566	20241217	094100	5982405	920	925	925	920	2001
567	20241217	094000	4141345	925	924	925	924	136
568	20241217	093900	4015677	925	925	925	925	0
569	20241217	093800	4015677	925	925	925	925	0
570	20241217	093700	4015677	925	925	925	925	0
571	20241217	093600	4015677	925	925	925	925	69
572	20241217	093500	3951852	925	925	925	925	217
573	20241217	093400	3751127	925	922	925	922	49
574	20241217	093300	3705937	926	926	926	926	0
575	20241217	093200	3705937	926	926	926	926	0
576	20241217	093100	3705937	926	925	926	925	101
577	20241217	093000	3612511	926	926	926	926	0
578	20241217	092900	3612511	926	926	926	926	17
579	20241217	092800	3596769	926	924	926	924	13
580	20241217	092700	3584749	924	924	924	924	0
581	20241217	092600	3584749	924	924	924	924	0
582	20241217	092500	3584749	924	924	924	924	320
583	20241217	092400	3289069	924	924	924	924	0
584	20241217	092300	3289069	924	924	924	924	0
585	20241217	092200	3289069	924	924	924	924	502
586	20241217	092100	2825221	924	923	924	923	53
587	20241217	092000	2776293	924	924	924	924	0
588	20241217	091900	2776293	924	924	924	924	0
589	20241217	091800	2776293	924	924	924	924	1
590	20241217	091700	2775369	923	923	923	923	447
591	20241217	091600	2362788	923	921	923	921	25
592	20241217	091500	2339715	923	923	923	923	0
593	20241217	091400	2339715	923	921	923	921	19
594	20241217	091300	2322180	923	923	923	923	2
595	20241217	091200	2320334	921	921	921	921	440
596	20241217	091100	1915094	923	923	923	923	0
597	20241217	091000	1915094	923	923	923	923	1
598	20241217	090900	1914171	921	921	921	921	0
599	20241217	090800	1914171	921	921	921	921	280
600	20241217	090700	1656291	923	923	923	923	0
601	20241217	090600	1656291	923	923	923	923	0
602	20241217	090500	1656291	923	924	924	923	15
603	20241217	090400	1642440	924	924	924	924	1
604	20241217	090300	1641516	923	923	923	923	500
605	20241217	090200	1180016	924	924	924	924	0
606	20241217	090100	1180016	924	924	924	924	4
607	20241217	090000	1176320	919	919	919	919	1280