KissMeData/032790/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191500	18247014	975	975	975	975	205
3	20241223	191400	18247014	975	975	975	975	0
4	20241223	191300	18247014	975	975	975	975	0
5	20241223	191200	18247014	975	975	975	975	0
6	20241223	191100	18247014	975	975	975	975	0
7	20241223	191000	18247014	975	975	975	975	0
8	20241223	190900	18247014	975	975	975	975	0
9	20241223	190800	18247014	975	975	975	975	0
10	20241223	190700	18247014	975	975	975	975	0
11	20241223	190600	18247014	975	975	975	975	0
12	20241223	190500	18247014	975	975	975	975	0
13	20241223	190400	18247014	975	975	975	975	0
14	20241223	190300	18247014	975	975	975	975	0
15	20241223	190200	18247014	975	975	975	975	0
16	20241223	190100	18247014	975	975	975	975	0
17	20241223	190000	18247014	975	975	975	975	0
18	20241223	185900	18247014	975	975	975	975	0
19	20241223	185800	18247014	975	975	975	975	0
20	20241223	185700	18247014	975	975	975	975	0
21	20241223	185600	18247014	975	975	975	975	0
22	20241223	185500	18247014	975	975	975	975	0
23	20241223	185400	18247014	975	975	975	975	0
24	20241223	185300	18247014	975	975	975	975	0
25	20241223	185200	18247014	975	975	975	975	0
26	20241223	185100	18247014	975	975	975	975	0
27	20241223	185000	18247014	975	975	975	975	0
28	20241223	184900	18247014	975	975	975	975	0
29	20241223	184800	18247014	975	975	975	975	0
30	20241223	184700	18247014	975	975	975	975	0
31	20241223	184600	18247014	975	975	975	975	0
32	20241223	184500	18247014	975	975	975	975	205
33	20241223	184400	18247014	975	975	975	975	0
34	20241223	184300	18247014	975	975	975	975	0
35	20241223	184200	18247014	975	975	975	975	0
36	20241223	184100	18247014	975	975	975	975	0
37	20241223	184000	18247014	975	975	975	975	0
38	20241223	183900	18247014	975	975	975	975	0
39	20241223	183800	18247014	975	975	975	975	0
40	20241223	183700	18247014	975	975	975	975	0
41	20241223	183600	18247014	975	975	975	975	0
42	20241223	183500	18247014	975	975	975	975	0
43	20241223	183400	18247014	975	975	975	975	0
44	20241223	183300	18247014	975	975	975	975	0
45	20241223	183200	18247014	975	975	975	975	0
46	20241223	183100	18247014	975	975	975	975	0
47	20241223	183000	18247014	975	975	975	975	0
48	20241223	182900	18247014	975	975	975	975	0
49	20241223	182800	18247014	975	975	975	975	0
50	20241223	182700	18247014	975	975	975	975	0
51	20241223	182600	18247014	975	975	975	975	0
52	20241223	182500	18247014	975	975	975	975	0
53	20241223	182400	18247014	975	975	975	975	0
54	20241223	182300	18247014	975	975	975	975	0
55	20241223	182200	18247014	975	975	975	975	0
56	20241223	182100	18247014	975	975	975	975	0
57	20241223	182000	18247014	975	975	975	975	0
58	20241223	181900	18247014	975	975	975	975	0
59	20241223	181800	18247014	975	975	975	975	0
60	20241223	181700	18247014	975	975	975	975	0
61	20241223	181600	18247014	975	975	975	975	0
62	20241223	181500	18247014	975	975	975	975	205
63	20241223	181400	18247014	975	975	975	975	0
64	20241223	181300	18247014	975	975	975	975	0
65	20241223	181200	18247014	975	975	975	975	0
66	20241223	181100	18247014	975	975	975	975	0
67	20241223	181000	18247014	975	975	975	975	0
68	20241223	180900	18247014	975	975	975	975	0
69	20241223	180800	18247014	975	975	975	975	0
70	20241223	180700	18247014	975	975	975	975	0
71	20241223	180600	18247014	975	975	975	975	0
72	20241223	180500	18247014	975	975	975	975	0
73	20241223	180400	18247014	975	975	975	975	0
74	20241223	180300	18247014	975	975	975	975	0
75	20241223	180200	18247014	975	975	975	975	0
76	20241223	180100	18247014	975	975	975	975	0
77	20241223	180000	18247014	975	975	975	975	0
78	20241223	175900	18247014	975	975	975	975	0
79	20241223	175800	18247014	975	975	975	975	0
80	20241223	175700	18247014	975	975	975	975	0
81	20241223	175600	18247014	975	975	975	975	0
82	20241223	175500	18247014	975	975	975	975	0
83	20241223	175400	18247014	975	975	975	975	0
84	20241223	175300	18247014	975	975	975	975	0
85	20241223	175200	18247014	975	975	975	975	0
86	20241223	175100	18247014	975	975	975	975	0
87	20241223	175000	18247014	975	975	975	975	0
88	20241223	174900	18247014	975	975	975	975	0
89	20241223	174800	18247014	975	975	975	975	0
90	20241223	174700	18247014	975	975	975	975	0
91	20241223	174600	18247014	975	975	975	975	0
92	20241223	174500	18247014	975	975	975	975	205
93	20241223	174400	18247014	975	975	975	975	0
94	20241223	174300	18247014	975	975	975	975	0
95	20241223	174200	18247014	975	975	975	975	0
96	20241223	174100	18247014	975	975	975	975	0
97	20241223	174000	18247014	975	975	975	975	0
98	20241223	173900	18247014	975	975	975	975	0
99	20241223	173800	18247014	975	975	975	975	0
100	20241223	173700	18247014	975	975	975	975	0
101	20241223	173600	18247014	975	975	975	975	0
102	20241223	173500	18247014	975	975	975	975	0
103	20241223	173400	18247014	975	975	975	975	0
104	20241223	173300	18247014	975	975	975	975	0
105	20241223	173200	18247014	975	975	975	975	0
106	20241223	173100	18247014	975	975	975	975	0
107	20241223	173000	18247014	975	975	975	975	0
108	20241223	172900	18247014	975	975	975	975	0
109	20241223	172800	18247014	975	975	975	975	0
110	20241223	172700	18247014	975	975	975	975	0
111	20241223	172600	18247014	975	975	975	975	0
112	20241223	172500	18247014	975	975	975	975	0
113	20241223	172400	18247014	975	975	975	975	0
114	20241223	172300	18247014	975	975	975	975	0
115	20241223	172200	18247014	975	975	975	975	0
116	20241223	172100	18247014	975	975	975	975	0
117	20241223	172000	18247014	975	975	975	975	0
118	20241223	171900	18247014	975	975	975	975	0
119	20241223	171800	18247014	975	975	975	975	0
120	20241223	171700	18247014	975	975	975	975	0
121	20241223	171600	18247014	975	975	975	975	0
122	20241223	171500	18247014	975	975	975	975	205
123	20241223	171400	18247014	975	975	975	975	0
124	20241223	171300	18247014	975	975	975	975	0
125	20241223	171200	18247014	975	975	975	975	0
126	20241223	171100	18247014	975	975	975	975	0
127	20241223	171000	18247014	975	975	975	975	0
128	20241223	170900	18247014	975	975	975	975	0
129	20241223	170800	18247014	975	975	975	975	0
130	20241223	170700	18247014	975	975	975	975	0
131	20241223	170600	18247014	975	975	975	975	0
132	20241223	170500	18247014	975	975	975	975	0
133	20241223	170400	18247014	975	975	975	975	0
134	20241223	170300	18247014	975	975	975	975	0
135	20241223	170200	18247014	975	975	975	975	0
136	20241223	170100	18247014	975	975	975	975	0
137	20241223	170000	18247014	975	975	975	975	0
138	20241223	165900	18247014	975	975	975	975	0
139	20241223	165800	18247014	975	975	975	975	0
140	20241223	165700	18247014	975	975	975	975	0
141	20241223	165600	18247014	975	975	975	975	0
142	20241223	165500	18247014	975	975	975	975	0
143	20241223	165400	18247014	975	975	975	975	0
144	20241223	165300	18247014	975	975	975	975	0
145	20241223	165200	18247014	975	975	975	975	0
146	20241223	165100	18247014	975	975	975	975	0
147	20241223	165000	18247014	975	975	975	975	0
148	20241223	164900	18247014	975	975	975	975	0
149	20241223	164800	18247014	975	975	975	975	0
150	20241223	164700	18247014	975	975	975	975	0
151	20241223	164600	18247014	975	975	975	975	0
152	20241223	164500	18247014	975	975	975	975	205
153	20241223	164400	18247014	975	975	975	975	0
154	20241223	164300	18247014	975	975	975	975	0
155	20241223	164200	18247014	975	975	975	975	0
156	20241223	164100	18247014	975	975	975	975	0
157	20241223	164000	18247014	975	975	975	975	0
158	20241223	163900	18247014	975	975	975	975	0
159	20241223	163800	18247014	975	975	975	975	0
160	20241223	163700	18247014	975	975	975	975	0
161	20241223	163600	18247014	975	975	975	975	0
162	20241223	163500	18247014	975	975	975	975	0
163	20241223	163400	18247014	975	975	975	975	0
164	20241223	163300	18247014	975	975	975	975	0
165	20241223	163200	18247014	975	975	975	975	0
166	20241223	163100	18247014	975	975	975	975	0
167	20241223	163000	18247014	975	975	975	975	0
168	20241223	162900	18247014	975	975	975	975	0
169	20241223	162800	18247014	975	975	975	975	0
170	20241223	162700	18247014	975	975	975	975	0
171	20241223	162600	18247014	975	975	975	975	0
172	20241223	162500	18247014	975	975	975	975	0
173	20241223	162400	18247014	975	975	975	975	0
174	20241223	162300	18247014	975	975	975	975	0
175	20241223	162200	18247014	975	975	975	975	0
176	20241223	162100	18247014	975	975	975	975	0
177	20241223	162000	18247014	975	975	975	975	0
178	20241223	161900	18247014	975	975	975	975	0
179	20241223	161800	18247014	975	975	975	975	0
180	20241223	161700	18247014	975	975	975	975	0
181	20241223	161600	18247014	975	975	975	975	0
182	20241223	161500	18247014	975	975	975	975	205
183	20241223	161400	18247014	975	975	975	975	0
184	20241223	161300	18247014	975	975	975	975	0
185	20241223	161200	18247014	975	975	975	975	0
186	20241223	161100	18247014	975	975	975	975	0
187	20241223	161000	18247014	975	975	975	975	0
188	20241223	160900	18247014	975	975	975	975	0
189	20241223	160800	18247014	975	975	975	975	0
190	20241223	160700	18247014	975	975	975	975	0
191	20241223	160600	18247014	975	975	975	975	0
192	20241223	160500	18247014	975	975	975	975	0
193	20241223	160400	18247014	975	975	975	975	0
194	20241223	160300	18247014	975	975	975	975	0
195	20241223	160200	18247014	975	975	975	975	0
196	20241223	160100	18247014	975	975	975	975	0
197	20241223	160000	18247014	975	975	975	975	0
198	20241223	155900	18247014	975	975	975	975	0
199	20241223	155800	18247014	975	975	975	975	0
200	20241223	155700	18247014	975	975	975	975	0
201	20241223	155600	18247014	975	975	975	975	0
202	20241223	155500	18247014	975	975	975	975	0
203	20241223	155400	18247014	975	975	975	975	0
204	20241223	155300	18247014	975	975	975	975	0
205	20241223	155200	18247014	975	975	975	975	0
206	20241223	155100	18247014	975	975	975	975	0
207	20241223	155000	18247014	975	975	975	975	0
208	20241223	154900	18247014	975	975	975	975	0
209	20241223	154800	18247014	975	975	975	975	0
210	20241223	154700	18247014	975	975	975	975	0
211	20241223	154600	18247014	975	975	975	975	0
212	20241223	154500	18247014	975	975	975	975	205
213	20241223	154400	18247014	975	975	975	975	0
214	20241223	154300	18247014	975	975	975	975	0
215	20241223	154200	18247014	975	975	975	975	0
216	20241223	154100	18247014	975	975	975	975	0
217	20241223	154000	18247014	975	975	975	975	0
218	20241223	153900	18247014	975	975	975	975	0
219	20241223	153800	18247014	975	975	975	975	0
220	20241223	153700	18247014	975	975	975	975	0
221	20241223	153600	18247014	975	975	975	975	0
222	20241223	153500	18247014	975	975	975	975	0
223	20241223	153400	18247014	975	975	975	975	0
224	20241223	153300	18247014	975	975	975	975	0
225	20241223	153200	18247014	975	975	975	975	0
226	20241223	153100	18247014	975	975	975	975	0
227	20241223	153000	18247014	975	975	975	975	205
228	20241223	152900	18047139	980	980	980	980	0
229	20241223	152800	18047139	980	980	980	980	0
230	20241223	152700	18047139	980	980	980	980	0
231	20241223	152600	18047139	980	980	980	980	0
232	20241223	152500	18047139	980	980	980	980	0
233	20241223	152400	18047139	980	980	980	980	0
234	20241223	152300	18047139	980	980	980	980	0
235	20241223	152200	18047139	980	980	980	980	0
236	20241223	152100	18047139	980	980	980	980	0
237	20241223	152000	18047139	980	980	980	980	0
238	20241223	151900	18047139	980	980	980	980	0
239	20241223	151800	18047139	980	980	980	980	0
240	20241223	151700	18047139	980	980	980	980	0
241	20241223	151600	18047139	980	980	980	980	0
242	20241223	151500	18047139	980	980	980	980	0
243	20241223	151400	18047139	980	980	980	980	0
244	20241223	151300	18047139	980	980	980	980	35
245	20241223	151200	18012839	980	980	980	980	0
246	20241223	151100	18012839	980	980	980	980	0
247	20241223	151000	18012839	980	980	980	980	0
248	20241223	150900	18012839	980	980	980	980	0
249	20241223	150800	18012839	980	980	980	980	0
250	20241223	150700	18012839	980	980	980	980	0
251	20241223	150600	18012839	980	980	980	980	0
252	20241223	150500	18012839	980	980	980	980	2
253	20241223	150400	18010879	980	977	980	977	189
254	20241223	150300	17826085	977	977	977	977	18
255	20241223	150200	17808499	977	977	977	977	1
256	20241223	150100	17807522	977	977	977	977	1400
257	20241223	150000	16439722	979	979	979	979	0
258	20241223	145900	16439722	979	979	979	979	0
259	20241223	145800	16439722	979	979	979	979	0
260	20241223	145700	16439722	979	979	979	979	0
261	20241223	145600	16439722	979	973	979	973	637
262	20241223	145500	15819699	979	979	979	979	0
263	20241223	145400	15819699	979	979	979	979	0
264	20241223	145300	15819699	979	979	979	979	0
265	20241223	145200	15819699	979	979	979	979	0
266	20241223	145100	15819699	979	979	979	979	0
267	20241223	145000	15819699	979	979	979	979	0
268	20241223	144900	15819699	979	979	979	979	0
269	20241223	144800	15819699	979	979	979	979	0
270	20241223	144700	15819699	979	979	979	979	0
271	20241223	144600	15819699	979	979	979	979	0
272	20241223	144500	15819699	979	979	979	979	0
273	20241223	144400	15819699	979	979	979	979	0
274	20241223	144300	15819699	979	979	979	979	0
275	20241223	144200	15819699	979	979	979	979	0
276	20241223	144100	15819699	979	979	979	979	0
277	20241223	144000	15819699	979	979	979	979	0
278	20241223	143900	15819699	979	979	979	979	0
279	20241223	143800	15819699	979	979	979	979	0
280	20241223	143700	15819699	979	979	979	979	100
281	20241223	143600	15721799	980	980	980	980	0
282	20241223	143500	15721799	980	980	980	980	0
283	20241223	143400	15721799	980	980	980	980	0
284	20241223	143300	15721799	980	980	980	980	0
285	20241223	143200	15721799	980	979	980	979	81
286	20241223	143100	15642499	975	975	975	975	0
287	20241223	143000	15642499	975	975	975	975	0
288	20241223	142900	15642499	975	975	975	975	0
289	20241223	142800	15642499	975	975	975	975	0
290	20241223	142700	15642499	975	975	975	975	0
291	20241223	142600	15642499	975	975	975	975	0
292	20241223	142500	15642499	975	975	975	975	0
293	20241223	142400	15642499	975	975	975	975	0
294	20241223	142300	15642499	975	975	975	975	0
295	20241223	142200	15642499	975	975	975	975	2118
296	20241223	142100	13577449	980	980	980	980	0
297	20241223	142000	13577449	980	980	980	980	0
298	20241223	141900	13577449	980	980	980	980	0
299	20241223	141800	13577449	980	980	980	980	0
300	20241223	141700	13577449	980	980	980	980	3
301	20241223	141600	13574509	979	979	979	979	119
302	20241223	141500	13458008	980	980	980	980	0
303	20241223	141400	13458008	980	980	980	980	0
304	20241223	141300	13458008	980	980	980	980	0
305	20241223	141200	13458008	980	980	980	980	0
306	20241223	141100	13458008	980	980	980	980	0
307	20241223	141000	13458008	980	975	980	975	980
308	20241223	140900	12502448	975	975	975	975	0
309	20241223	140800	12502448	975	975	975	975	1
310	20241223	140700	12501473	971	971	971	971	0
311	20241223	140600	12501473	971	971	971	971	0
312	20241223	140500	12501473	971	971	971	971	0
313	20241223	140400	12501473	971	971	971	971	0
314	20241223	140300	12501473	971	971	971	971	0
315	20241223	140200	12501473	971	971	971	971	0
316	20241223	140100	12501473	971	971	971	971	0
317	20241223	140000	12501473	971	971	971	971	0
318	20241223	135900	12501473	971	971	971	971	0
319	20241223	135800	12501473	971	971	971	971	0
320	20241223	135700	12501473	971	971	971	971	226
321	20241223	135600	12282027	971	971	971	970	918
322	20241223	135500	11390915	971	971	971	971	0
323	20241223	135400	11390915	971	971	971	971	2
324	20241223	135300	11388973	975	975	975	975	10
325	20241223	135200	11379223	975	975	975	975	0
326	20241223	135100	11379223	975	975	975	975	0
327	20241223	135000	11379223	975	975	975	975	0
328	20241223	134900	11379223	975	975	975	975	0
329	20241223	134800	11379223	975	975	975	975	0
330	20241223	134700	11379223	975	975	975	975	0
331	20241223	134600	11379223	975	975	975	975	0
332	20241223	134500	11379223	975	975	975	975	5
333	20241223	134400	11374348	975	975	975	975	0
334	20241223	134300	11374348	975	975	975	975	0
335	20241223	134200	11374348	975	975	975	975	0
336	20241223	134100	11374348	975	975	975	975	0
337	20241223	134000	11374348	975	975	975	975	0
338	20241223	133900	11374348	975	975	975	975	0
339	20241223	133800	11374348	975	975	975	975	0
340	20241223	133700	11374348	975	975	975	975	0
341	20241223	133600	11374348	975	975	975	975	16
342	20241223	133500	11358748	980	980	980	980	0
343	20241223	133400	11358748	980	980	980	980	0
344	20241223	133300	11358748	980	980	980	980	0
345	20241223	133200	11358748	980	980	980	980	816
346	20241223	133100	10559068	980	980	980	980	0
347	20241223	133000	10559068	980	980	980	980	0
348	20241223	132900	10559068	980	980	980	980	0
349	20241223	132800	10559068	980	970	980	970	589
350	20241223	132700	9987283	979	979	979	979	1
351	20241223	132600	9986304	970	970	970	970	0
352	20241223	132500	9986304	970	970	970	970	0
353	20241223	132400	9986304	970	970	970	970	0
354	20241223	132300	9986304	970	970	970	970	0
355	20241223	132200	9986304	970	970	970	970	0
356	20241223	132100	9986304	970	970	970	970	0
357	20241223	132000	9986304	970	970	970	970	678
358	20241223	131900	9328644	977	977	977	977	6
359	20241223	131800	9322782	970	970	970	970	0
360	20241223	131700	9322782	970	970	970	970	0
361	20241223	131600	9322782	970	970	970	970	0
362	20241223	131500	9322782	970	970	970	970	50
363	20241223	131400	9274282	978	978	978	978	0
364	20241223	131300	9274282	978	978	978	978	0
365	20241223	131200	9274282	978	978	978	978	0
366	20241223	131100	9274282	978	978	978	978	0
367	20241223	131000	9274282	978	978	978	978	0
368	20241223	130900	9274282	978	978	978	978	0
369	20241223	130800	9274282	978	978	978	978	10
370	20241223	130700	9264502	978	978	978	978	0
371	20241223	130600	9264502	978	978	978	978	0
372	20241223	130500	9264502	978	978	978	978	0
373	20241223	130400	9264502	978	978	978	978	1
374	20241223	130300	9263524	980	980	980	980	0
375	20241223	130200	9263524	980	980	980	980	0
376	20241223	130100	9263524	980	980	980	980	0
377	20241223	130000	9263524	980	980	980	980	0
378	20241223	125900	9263524	980	980	980	980	1
379	20241223	125800	9262544	980	980	980	980	0
380	20241223	125700	9262544	980	980	980	980	0
381	20241223	125600	9262544	980	980	980	980	100
382	20241223	125500	9164544	980	980	980	980	0
383	20241223	125400	9164544	980	980	980	980	0
384	20241223	125300	9164544	980	980	980	980	0
385	20241223	125200	9164544	980	980	980	980	200
386	20241223	125100	8968544	980	980	980	980	0
387	20241223	125000	8968544	980	980	980	980	0
388	20241223	124900	8968544	980	980	980	980	0
389	20241223	124800	8968544	980	980	980	980	0
390	20241223	124700	8968544	980	980	980	980	0
391	20241223	124600	8968544	980	980	980	980	0
392	20241223	124500	8968544	980	980	980	980	0
393	20241223	124400	8968544	980	980	980	980	0
394	20241223	124300	8968544	980	980	980	980	307
395	20241223	124200	8667684	981	981	981	981	0
396	20241223	124100	8667684	981	981	981	981	0
397	20241223	124000	8667684	981	981	981	981	0
398	20241223	123900	8667684	981	981	981	981	0
399	20241223	123800	8667684	981	981	981	981	0
400	20241223	123700	8667684	981	981	981	981	0
401	20241223	123600	8667684	981	981	981	981	0
402	20241223	123500	8667684	981	981	981	981	0
403	20241223	123400	8667684	981	981	981	981	0
404	20241223	123300	8667684	981	981	981	981	0
405	20241223	123200	8667684	981	981	981	981	0
406	20241223	123100	8667684	981	981	981	981	0
407	20241223	123000	8667684	981	981	981	981	0
408	20241223	122900	8667684	981	981	981	981	0
409	20241223	122800	8667684	981	981	981	981	0
410	20241223	122700	8667684	981	981	981	981	0
411	20241223	122600	8667684	981	981	981	981	0
412	20241223	122500	8667684	981	981	981	981	0
413	20241223	122400	8667684	981	981	981	981	5
414	20241223	122300	8662779	981	981	981	981	50
415	20241223	122200	8613729	981	981	981	981	31
416	20241223	122100	8583318	982	982	982	982	0
417	20241223	122000	8583318	982	982	982	982	0
418	20241223	121900	8583318	982	982	982	982	0
419	20241223	121800	8583318	982	982	982	982	0
420	20241223	121700	8583318	982	982	982	982	0
421	20241223	121600	8583318	982	982	982	982	100
422	20241223	121500	8485118	982	982	982	982	0
423	20241223	121400	8485118	982	982	982	982	5
424	20241223	121300	8480208	981	981	981	981	1
425	20241223	121200	8479227	981	981	981	981	18
426	20241223	121100	8461569	981	981	981	981	0
427	20241223	121000	8461569	981	970	981	970	14
428	20241223	120900	8447883	982	982	982	982	0
429	20241223	120800	8447883	982	982	982	982	0
430	20241223	120700	8447883	982	982	982	982	0
431	20241223	120600	8447883	982	982	982	982	0
432	20241223	120500	8447883	982	982	982	982	0
433	20241223	120400	8447883	982	982	982	982	0
434	20241223	120300	8447883	982	982	982	982	0
435	20241223	120200	8447883	982	982	982	982	0
436	20241223	120100	8447883	982	982	982	982	0
437	20241223	120000	8447883	982	982	982	982	0
438	20241223	115900	8447883	982	982	982	982	0
439	20241223	115800	8447883	982	982	982	982	0
440	20241223	115700	8447883	982	982	982	982	0
441	20241223	115600	8447883	982	982	982	982	0
442	20241223	115500	8447883	982	982	982	982	200
443	20241223	115400	8251483	982	982	982	982	918
444	20241223	115300	7350007	982	982	982	982	0
445	20241223	115200	7350007	982	982	982	982	0
446	20241223	115100	7350007	982	982	982	982	0
447	20241223	115000	7350007	982	982	982	982	0
448	20241223	114900	7350007	982	982	982	982	10
449	20241223	114800	7340187	983	983	983	983	0
450	20241223	114700	7340187	983	983	983	983	0
451	20241223	114600	7340187	983	983	983	983	0
452	20241223	114500	7340187	983	983	983	983	0
453	20241223	114400	7340187	983	983	983	983	0
454	20241223	114300	7340187	983	982	983	982	73
455	20241223	114200	7268494	982	982	982	982	0
456	20241223	114100	7268494	982	982	982	982	0
457	20241223	114000	7268494	982	982	982	982	0
458	20241223	113900	7268494	982	982	982	982	0
459	20241223	113800	7268494	982	982	982	982	0
460	20241223	113700	7268494	982	982	982	982	0
461	20241223	113600	7268494	982	982	982	982	0
462	20241223	113500	7268494	982	982	982	982	0
463	20241223	113400	7268494	982	982	982	982	0
464	20241223	113300	7268494	982	982	982	982	0
465	20241223	113200	7268494	982	982	982	982	0
466	20241223	113100	7268494	982	982	982	982	0
467	20241223	113000	7268494	982	982	982	982	0
468	20241223	112900	7268494	982	982	982	982	0
469	20241223	112800	7268494	982	982	982	982	0
470	20241223	112700	7268494	982	982	982	982	0
471	20241223	112600	7268494	982	982	982	982	0
472	20241223	112500	7268494	982	982	982	982	0
473	20241223	112400	7268494	982	982	982	982	0
474	20241223	112300	7268494	982	982	982	982	0
475	20241223	112200	7268494	982	982	982	982	0
476	20241223	112100	7268494	982	982	982	982	36
477	20241223	112000	7233142	982	982	982	982	0
478	20241223	111900	7233142	982	982	982	982	14
479	20241223	111800	7219394	966	966	966	966	0
480	20241223	111700	7219394	966	982	983	966	533
481	20241223	111600	6702294	979	979	979	979	0
482	20241223	111500	6702294	979	979	979	979	0
483	20241223	111400	6702294	979	979	979	979	0
484	20241223	111300	6702294	979	981	981	979	30
485	20241223	111200	6672894	983	983	983	983	0
486	20241223	111100	6672894	983	983	983	983	0
487	20241223	111000	6672894	983	983	983	983	0
488	20241223	110900	6672894	983	982	983	982	92
489	20241223	110800	6582529	970	970	970	970	149
490	20241223	110700	6437999	970	970	970	970	48
491	20241223	110600	6391439	983	975	983	970	956
492	20241223	110500	5462039	983	983	983	983	0
493	20241223	110400	5462039	983	983	983	983	0
494	20241223	110300	5462039	983	983	983	983	0
495	20241223	110200	5462039	983	983	983	983	0
496	20241223	110100	5462039	983	983	983	983	0
497	20241223	110000	5462039	983	983	983	983	0
498	20241223	105900	5462039	983	983	983	983	501
499	20241223	105800	4969556	983	981	983	975	136
500	20241223	105700	4836464	983	983	983	983	0
501	20241223	105600	4836464	983	983	983	983	600
502	20241223	105500	4246664	983	983	983	983	0
503	20241223	105400	4246664	983	983	983	983	0
504	20241223	105300	4246664	983	983	983	983	0
505	20241223	105200	4246664	983	983	983	983	0
506	20241223	105100	4246664	983	983	983	983	0
507	20241223	105000	4246664	983	983	983	983	0
508	20241223	104900	4246664	983	983	983	983	0
509	20241223	104800	4246664	983	983	983	983	0
510	20241223	104700	4246664	983	983	983	983	0
511	20241223	104600	4246664	983	983	983	983	0
512	20241223	104500	4246664	983	983	983	983	0
513	20241223	104400	4246664	983	983	983	983	0
514	20241223	104300	4246664	983	983	983	983	6
515	20241223	104200	4240766	983	983	983	983	0
516	20241223	104100	4240766	983	983	983	983	0
517	20241223	104000	4240766	983	983	983	983	10
518	20241223	103900	4230936	983	983	983	983	0
519	20241223	103800	4230936	983	983	983	983	24
520	20241223	103700	4207344	984	984	984	984	0
521	20241223	103600	4207344	984	984	984	984	110
522	20241223	103500	4099104	984	984	984	984	0
523	20241223	103400	4099104	984	984	984	984	0
524	20241223	103300	4099104	984	984	984	984	0
525	20241223	103200	4099104	984	984	984	984	53
526	20241223	103100	4046952	983	983	983	983	0
527	20241223	103000	4046952	983	983	983	983	0
528	20241223	102900	4046952	983	983	983	983	0
529	20241223	102800	4046952	983	983	983	983	0
530	20241223	102700	4046952	983	983	983	983	1
531	20241223	102600	4045969	983	983	983	983	0
532	20241223	102500	4045969	983	983	983	983	0
533	20241223	102400	4045969	983	983	983	983	0
534	20241223	102300	4045969	983	983	983	983	0
535	20241223	102200	4045969	983	983	983	983	0
536	20241223	102100	4045969	983	983	983	983	0
537	20241223	102000	4045969	983	983	983	983	1
538	20241223	101900	4044986	984	984	984	984	1
539	20241223	101800	4044002	984	984	984	984	5
540	20241223	101700	4039082	984	984	984	984	0
541	20241223	101600	4039082	984	984	984	984	0
542	20241223	101500	4039082	984	984	984	984	0
543	20241223	101400	4039082	984	984	984	984	0
544	20241223	101300	4039082	984	984	984	984	0
545	20241223	101200	4039082	984	984	984	984	4
546	20241223	101100	4035146	983	984	984	983	17
547	20241223	101000	4018419	984	984	984	984	0
548	20241223	100900	4018419	984	984	984	984	0
549	20241223	100800	4018419	984	984	984	984	2
550	20241223	100700	4016451	983	983	983	983	2
551	20241223	100600	4014485	984	984	984	984	0
552	20241223	100500	4014485	984	984	984	984	0
553	20241223	100400	4014485	984	984	984	984	5
554	20241223	100300	4009565	984	984	984	984	0
555	20241223	100200	4009565	984	984	984	984	0
556	20241223	100100	4009565	984	984	984	984	0
557	20241223	100000	4009565	984	984	984	984	5
558	20241223	095900	4004645	984	984	984	984	0
559	20241223	095800	4004645	984	984	984	984	0
560	20241223	095700	4004645	984	984	984	984	1
561	20241223	095600	4003661	985	985	985	985	0
562	20241223	095500	4003661	985	985	985	985	23
563	20241223	095400	3981006	985	985	985	985	1015
564	20241223	095300	2981231	985	985	985	985	0
565	20241223	095200	2981231	985	985	985	985	0
566	20241223	095100	2981231	985	985	985	985	0
567	20241223	095000	2981231	985	985	985	985	0
568	20241223	094900	2981231	985	985	985	985	0
569	20241223	094800	2981231	985	985	985	985	1
570	20241223	094700	2980246	985	985	985	985	6
571	20241223	094600	2974336	985	985	985	985	6
572	20241223	094500	2968426	984	984	984	984	10
573	20241223	094400	2958586	985	985	985	985	0
574	20241223	094300	2958586	985	984	985	984	10
575	20241223	094200	2948743	984	980	985	980	137
576	20241223	094100	2814018	980	980	980	980	0
577	20241223	094000	2814018	980	980	980	980	150
578	20241223	093900	2667018	980	980	980	980	0
579	20241223	093800	2667018	980	980	980	980	0
580	20241223	093700	2667018	980	980	980	980	0
581	20241223	093600	2667018	980	980	980	980	0
582	20241223	093500	2667018	980	980	980	980	0
583	20241223	093400	2667018	980	980	980	980	0
584	20241223	093300	2667018	980	980	980	980	0
585	20241223	093200	2667018	980	980	980	980	5
586	20241223	093100	2662118	971	975	975	971	299
587	20241223	093000	2371593	980	980	980	980	60
588	20241223	092900	2312793	985	985	985	985	0
589	20241223	092800	2312793	985	985	985	985	10
590	20241223	092700	2302943	985	985	985	985	0
591	20241223	092600	2302943	985	985	985	985	0
592	20241223	092500	2302943	985	985	985	985	0
593	20241223	092400	2302943	985	985	985	985	21
594	20241223	092300	2282258	985	985	985	985	0
595	20241223	092200	2282258	985	985	985	985	0
596	20241223	092100	2282258	985	985	985	985	0
597	20241223	092000	2282258	985	980	985	980	33
598	20241223	091900	2249813	986	986	986	986	0
599	20241223	091800	2249813	986	984	986	984	35
600	20241223	091700	2215369	984	977	984	977	212
601	20241223	091600	2007519	970	970	970	970	0
602	20241223	091500	2007519	970	971	971	970	137
603	20241223	091400	1874610	978	980	981	978	105
604	20241223	091300	1771684	980	979	980	979	102
605	20241223	091200	1671787	979	975	979	975	25
606	20241223	091100	1647372	979	976	979	976	220
607	20241223	091000	1432481	976	969	976	969	757
608	20241223	090900	698570	976	976	976	976	0
609	20241223	090800	698570	976	976	976	976	105
610	20241223	090700	596090	969	969	969	969	0
611	20241223	090600	596090	969	969	969	969	3
612	20241223	090500	593183	976	976	976	976	0
613	20241223	090400	593183	976	976	976	976	100
614	20241223	090300	495583	976	976	976	976	150
615	20241223	090200	349183	963	975	976	963	126
616	20241223	090100	226292	962	962	962	962	10
617	20241223	090000	216672	976	976	976	976	222