KissMeData/074430/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195200	39663889	965	965	965	965	450
3	20241218	195100	39663889	965	965	965	965	0
4	20241218	195000	39663889	965	965	965	965	0
5	20241218	194900	39663889	965	965	965	965	0
6	20241218	194800	39663889	965	965	965	965	0
7	20241218	194700	39663889	965	965	965	965	0
8	20241218	194600	39663889	965	965	965	965	0
9	20241218	194500	39663889	965	965	965	965	0
10	20241218	194400	39663889	965	965	965	965	0
11	20241218	194300	39663889	965	965	965	965	0
12	20241218	194200	39663889	965	965	965	965	0
13	20241218	194100	39663889	965	965	965	965	0
14	20241218	194000	39663889	965	965	965	965	0
15	20241218	193900	39663889	965	965	965	965	0
16	20241218	193800	39663889	965	965	965	965	0
17	20241218	193700	39663889	965	965	965	965	0
18	20241218	193600	39663889	965	965	965	965	0
19	20241218	193500	39663889	965	965	965	965	0
20	20241218	193400	39663889	965	965	965	965	0
21	20241218	193300	39663889	965	965	965	965	0
22	20241218	193200	39663889	965	965	965	965	0
23	20241218	193100	39663889	965	965	965	965	0
24	20241218	193000	39663889	965	965	965	965	0
25	20241218	192900	39663889	965	965	965	965	0
26	20241218	192800	39663889	965	965	965	965	0
27	20241218	192700	39663889	965	965	965	965	0
28	20241218	192600	39663889	965	965	965	965	0
29	20241218	192500	39663889	965	965	965	965	0
30	20241218	192400	39663889	965	965	965	965	0
31	20241218	192300	39663889	965	965	965	965	0
32	20241218	192200	39663889	965	965	965	965	450
33	20241218	192100	39663889	965	965	965	965	0
34	20241218	192000	39663889	965	965	965	965	0
35	20241218	191900	39663889	965	965	965	965	0
36	20241218	191800	39663889	965	965	965	965	0
37	20241218	191700	39663889	965	965	965	965	0
38	20241218	191600	39663889	965	965	965	965	0
39	20241218	191500	39663889	965	965	965	965	0
40	20241218	191400	39663889	965	965	965	965	0
41	20241218	191300	39663889	965	965	965	965	0
42	20241218	191200	39663889	965	965	965	965	0
43	20241218	191100	39663889	965	965	965	965	0
44	20241218	191000	39663889	965	965	965	965	0
45	20241218	190900	39663889	965	965	965	965	0
46	20241218	190800	39663889	965	965	965	965	0
47	20241218	190700	39663889	965	965	965	965	0
48	20241218	190600	39663889	965	965	965	965	0
49	20241218	190500	39663889	965	965	965	965	0
50	20241218	190400	39663889	965	965	965	965	0
51	20241218	190300	39663889	965	965	965	965	0
52	20241218	190200	39663889	965	965	965	965	0
53	20241218	190100	39663889	965	965	965	965	0
54	20241218	190000	39663889	965	965	965	965	0
55	20241218	185900	39663889	965	965	965	965	0
56	20241218	185800	39663889	965	965	965	965	0
57	20241218	185700	39663889	965	965	965	965	0
58	20241218	185600	39663889	965	965	965	965	0
59	20241218	185500	39663889	965	965	965	965	0
60	20241218	185400	39663889	965	965	965	965	0
61	20241218	185300	39663889	965	965	965	965	0
62	20241218	185200	39663889	965	965	965	965	450
63	20241218	185100	39663889	965	965	965	965	0
64	20241218	185000	39663889	965	965	965	965	0
65	20241218	184900	39663889	965	965	965	965	0
66	20241218	184800	39663889	965	965	965	965	0
67	20241218	184700	39663889	965	965	965	965	0
68	20241218	184600	39663889	965	965	965	965	0
69	20241218	184500	39663889	965	965	965	965	0
70	20241218	184400	39663889	965	965	965	965	0
71	20241218	184300	39663889	965	965	965	965	0
72	20241218	184200	39663889	965	965	965	965	0
73	20241218	184100	39663889	965	965	965	965	0
74	20241218	184000	39663889	965	965	965	965	0
75	20241218	183900	39663889	965	965	965	965	0
76	20241218	183800	39663889	965	965	965	965	0
77	20241218	183700	39663889	965	965	965	965	0
78	20241218	183600	39663889	965	965	965	965	0
79	20241218	183500	39663889	965	965	965	965	0
80	20241218	183400	39663889	965	965	965	965	0
81	20241218	183300	39663889	965	965	965	965	0
82	20241218	183200	39663889	965	965	965	965	0
83	20241218	183100	39663889	965	965	965	965	0
84	20241218	183000	39663889	965	965	965	965	0
85	20241218	182900	39663889	965	965	965	965	0
86	20241218	182800	39663889	965	965	965	965	0
87	20241218	182700	39663889	965	965	965	965	0
88	20241218	182600	39663889	965	965	965	965	0
89	20241218	182500	39663889	965	965	965	965	0
90	20241218	182400	39663889	965	965	965	965	0
91	20241218	182300	39663889	965	965	965	965	0
92	20241218	182200	39663889	965	965	965	965	450
93	20241218	182100	39663889	965	965	965	965	0
94	20241218	182000	39663889	965	965	965	965	0
95	20241218	181900	39663889	965	965	965	965	0
96	20241218	181800	39663889	965	965	965	965	0
97	20241218	181700	39663889	965	965	965	965	0
98	20241218	181600	39663889	965	965	965	965	0
99	20241218	181500	39663889	965	965	965	965	0
100	20241218	181400	39663889	965	965	965	965	0
101	20241218	181300	39663889	965	965	965	965	0
102	20241218	181200	39663889	965	965	965	965	0
103	20241218	181100	39663889	965	965	965	965	0
104	20241218	181000	39663889	965	965	965	965	0
105	20241218	180900	39663889	965	965	965	965	0
106	20241218	180800	39663889	965	965	965	965	0
107	20241218	180700	39663889	965	965	965	965	0
108	20241218	180600	39663889	965	965	965	965	0
109	20241218	180500	39663889	965	965	965	965	0
110	20241218	180400	39663889	965	965	965	965	0
111	20241218	180300	39663889	965	965	965	965	0
112	20241218	180200	39663889	965	965	965	965	0
113	20241218	180100	39663889	965	965	965	965	0
114	20241218	180000	39663889	965	965	965	965	0
115	20241218	175900	39663889	965	965	965	965	0
116	20241218	175800	39663889	965	965	965	965	0
117	20241218	175700	39663889	965	965	965	965	0
118	20241218	175600	39663889	965	965	965	965	0
119	20241218	175500	39663889	965	965	965	965	0
120	20241218	175400	39663889	965	965	965	965	0
121	20241218	175300	39663889	965	965	965	965	0
122	20241218	175200	39663889	965	965	965	965	450
123	20241218	175100	39663889	965	965	965	965	0
124	20241218	175000	39663889	965	965	965	965	0
125	20241218	174900	39663889	965	965	965	965	0
126	20241218	174800	39663889	965	965	965	965	0
127	20241218	174700	39663889	965	965	965	965	0
128	20241218	174600	39663889	965	965	965	965	0
129	20241218	174500	39663889	965	965	965	965	0
130	20241218	174400	39663889	965	965	965	965	0
131	20241218	174300	39663889	965	965	965	965	0
132	20241218	174200	39663889	965	965	965	965	0
133	20241218	174100	39663889	965	965	965	965	0
134	20241218	174000	39663889	965	965	965	965	0
135	20241218	173900	39663889	965	965	965	965	0
136	20241218	173800	39663889	965	965	965	965	0
137	20241218	173700	39663889	965	965	965	965	0
138	20241218	173600	39663889	965	965	965	965	0
139	20241218	173500	39663889	965	965	965	965	0
140	20241218	173400	39663889	965	965	965	965	0
141	20241218	173300	39663889	965	965	965	965	0
142	20241218	173200	39663889	965	965	965	965	0
143	20241218	173100	39663889	965	965	965	965	0
144	20241218	173000	39663889	965	965	965	965	0
145	20241218	172900	39663889	965	965	965	965	0
146	20241218	172800	39663889	965	965	965	965	0
147	20241218	172700	39663889	965	965	965	965	0
148	20241218	172600	39663889	965	965	965	965	0
149	20241218	172500	39663889	965	965	965	965	0
150	20241218	172400	39663889	965	965	965	965	0
151	20241218	172300	39663889	965	965	965	965	0
152	20241218	172200	39663889	965	965	965	965	450
153	20241218	172100	39663889	965	965	965	965	0
154	20241218	172000	39663889	965	965	965	965	0
155	20241218	171900	39663889	965	965	965	965	0
156	20241218	171800	39663889	965	965	965	965	0
157	20241218	171700	39663889	965	965	965	965	0
158	20241218	171600	39663889	965	965	965	965	0
159	20241218	171500	39663889	965	965	965	965	0
160	20241218	171400	39663889	965	965	965	965	0
161	20241218	171300	39663889	965	965	965	965	0
162	20241218	171200	39663889	965	965	965	965	0
163	20241218	171100	39663889	965	965	965	965	0
164	20241218	171000	39663889	965	965	965	965	0
165	20241218	170900	39663889	965	965	965	965	0
166	20241218	170800	39663889	965	965	965	965	0
167	20241218	170700	39663889	965	965	965	965	0
168	20241218	170600	39663889	965	965	965	965	0
169	20241218	170500	39663889	965	965	965	965	0
170	20241218	170400	39663889	965	965	965	965	0
171	20241218	170300	39663889	965	965	965	965	0
172	20241218	170200	39663889	965	965	965	965	0
173	20241218	170100	39663889	965	965	965	965	0
174	20241218	170000	39663889	965	965	965	965	0
175	20241218	165900	39663889	965	965	965	965	0
176	20241218	165800	39663889	965	965	965	965	0
177	20241218	165700	39663889	965	965	965	965	0
178	20241218	165600	39663889	965	965	965	965	0
179	20241218	165500	39663889	965	965	965	965	0
180	20241218	165400	39663889	965	965	965	965	0
181	20241218	165300	39663889	965	965	965	965	0
182	20241218	165200	39663889	965	965	965	965	450
183	20241218	165100	39663889	965	965	965	965	0
184	20241218	165000	39663889	965	965	965	965	0
185	20241218	164900	39663889	965	965	965	965	0
186	20241218	164800	39663889	965	965	965	965	0
187	20241218	164700	39663889	965	965	965	965	0
188	20241218	164600	39663889	965	965	965	965	0
189	20241218	164500	39663889	965	965	965	965	0
190	20241218	164400	39663889	965	965	965	965	0
191	20241218	164300	39663889	965	965	965	965	0
192	20241218	164200	39663889	965	965	965	965	0
193	20241218	164100	39663889	965	965	965	965	0
194	20241218	164000	39663889	965	965	965	965	0
195	20241218	163900	39663889	965	965	965	965	0
196	20241218	163800	39663889	965	965	965	965	0
197	20241218	163700	39663889	965	965	965	965	0
198	20241218	163600	39663889	965	965	965	965	0
199	20241218	163500	39663889	965	965	965	965	0
200	20241218	163400	39663889	965	965	965	965	0
201	20241218	163300	39663889	965	965	965	965	0
202	20241218	163200	39663889	965	965	965	965	0
203	20241218	163100	39663889	965	965	965	965	0
204	20241218	163000	39663889	965	965	965	965	0
205	20241218	162900	39663889	965	965	965	965	0
206	20241218	162800	39663889	965	965	965	965	0
207	20241218	162700	39663889	965	965	965	965	0
208	20241218	162600	39663889	965	965	965	965	0
209	20241218	162500	39663889	965	965	965	965	0
210	20241218	162400	39663889	965	965	965	965	0
211	20241218	162300	39663889	965	965	965	965	0
212	20241218	162200	39663889	965	965	965	965	450
213	20241218	162100	39663889	965	965	965	965	0
214	20241218	162000	39663889	965	965	965	965	0
215	20241218	161900	39663889	965	965	965	965	0
216	20241218	161800	39663889	965	965	965	965	0
217	20241218	161700	39663889	965	965	965	965	0
218	20241218	161600	39663889	965	965	965	965	0
219	20241218	161500	39663889	965	965	965	965	0
220	20241218	161400	39663889	965	965	965	965	0
221	20241218	161300	39663889	965	965	965	965	0
222	20241218	161200	39663889	965	965	965	965	0
223	20241218	161100	39663889	965	965	965	965	0
224	20241218	161000	39663889	965	965	965	965	0
225	20241218	160900	39663889	965	965	965	965	0
226	20241218	160800	39663889	965	965	965	965	0
227	20241218	160700	39663889	965	965	965	965	0
228	20241218	160600	39663889	965	965	965	965	0
229	20241218	160500	39663889	965	965	965	965	0
230	20241218	160400	39663889	965	965	965	965	0
231	20241218	160300	39663889	965	965	965	965	0
232	20241218	160200	39663889	965	965	965	965	0
233	20241218	160100	39663889	965	965	965	965	0
234	20241218	160000	39663889	965	965	965	965	0
235	20241218	155900	39663889	965	965	965	965	0
236	20241218	155800	39663889	965	965	965	965	0
237	20241218	155700	39663889	965	965	965	965	0
238	20241218	155600	39663889	965	965	965	965	0
239	20241218	155500	39663889	965	965	965	965	0
240	20241218	155400	39663889	965	965	965	965	0
241	20241218	155300	39663889	965	965	965	965	0
242	20241218	155200	39663889	965	965	965	965	450
243	20241218	155100	39663889	965	965	965	965	0
244	20241218	155000	39663889	965	965	965	965	0
245	20241218	154900	39663889	965	965	965	965	0
246	20241218	154800	39663889	965	965	965	965	0
247	20241218	154700	39663889	965	965	965	965	0
248	20241218	154600	39663889	965	965	965	965	0
249	20241218	154500	39663889	965	965	965	965	0
250	20241218	154400	39663889	965	965	965	965	0
251	20241218	154300	39663889	965	965	965	965	0
252	20241218	154200	39663889	965	965	965	965	0
253	20241218	154100	39663889	965	965	965	965	0
254	20241218	154000	39663889	965	965	965	965	0
255	20241218	153900	39663889	965	965	965	965	0
256	20241218	153800	39663889	965	965	965	965	0
257	20241218	153700	39663889	965	965	965	965	0
258	20241218	153600	39663889	965	965	965	965	0
259	20241218	153500	39663889	965	965	965	965	0
260	20241218	153400	39663889	965	965	965	965	0
261	20241218	153300	39663889	965	965	965	965	0
262	20241218	153200	39663889	965	965	965	965	0
263	20241218	153100	39663889	965	965	965	965	0
264	20241218	153000	39663889	965	965	965	965	450
265	20241218	152900	39229639	965	965	965	965	0
266	20241218	152800	39229639	965	965	965	965	0
267	20241218	152700	39229639	965	965	965	965	0
268	20241218	152600	39229639	965	965	965	965	0
269	20241218	152500	39229639	965	965	965	965	0
270	20241218	152400	39229639	965	965	965	965	0
271	20241218	152300	39229639	965	965	965	965	0
272	20241218	152200	39229639	965	965	965	965	0
273	20241218	152100	39229639	965	965	965	965	0
274	20241218	152000	39229639	965	965	965	965	0
275	20241218	151900	39229639	965	965	965	965	0
276	20241218	151800	39229639	965	965	965	965	0
277	20241218	151700	39229639	965	960	965	960	10
278	20241218	151600	39220003	959	959	959	959	0
279	20241218	151500	39220003	959	957	959	957	2173
280	20241218	151400	37137405	957	957	957	957	0
281	20241218	151300	37137405	957	957	957	957	0
282	20241218	151200	37137405	957	957	957	957	1
283	20241218	151100	37136448	957	957	957	957	690
284	20241218	151000	36476118	956	957	957	956	75
285	20241218	150900	36404370	957	957	957	957	0
286	20241218	150800	36404370	957	957	957	957	0
287	20241218	150700	36404370	957	956	957	956	10
288	20241218	150600	36394807	956	956	956	956	300
289	20241218	150500	36108007	956	956	956	956	0
290	20241218	150400	36108007	956	956	956	956	0
291	20241218	150300	36108007	956	956	956	956	0
292	20241218	150200	36108007	956	956	956	956	0
293	20241218	150100	36108007	956	956	956	956	0
294	20241218	150000	36108007	956	956	956	956	0
295	20241218	145900	36108007	956	956	956	956	0
296	20241218	145800	36108007	956	956	956	956	2
297	20241218	145700	36106095	957	957	957	957	0
298	20241218	145600	36106095	957	957	957	957	0
299	20241218	145500	36106095	957	957	957	957	0
300	20241218	145400	36106095	957	957	957	957	0
301	20241218	145300	36106095	957	957	957	957	0
302	20241218	145200	36106095	957	957	957	957	0
303	20241218	145100	36106095	957	957	957	957	0
304	20241218	145000	36106095	957	957	957	957	0
305	20241218	144900	36106095	957	957	957	957	0
306	20241218	144800	36106095	957	957	957	957	0
307	20241218	144700	36106095	957	957	957	957	0
308	20241218	144600	36106095	957	957	957	957	0
309	20241218	144500	36106095	957	957	957	957	0
310	20241218	144400	36106095	957	957	957	957	0
311	20241218	144300	36106095	957	957	957	957	0
312	20241218	144200	36106095	957	957	957	957	0
313	20241218	144100	36106095	957	957	957	957	0
314	20241218	144000	36106095	957	957	957	957	0
315	20241218	143900	36106095	957	957	957	957	1
316	20241218	143800	36105138	952	952	952	952	0
317	20241218	143700	36105138	952	952	952	952	0
318	20241218	143600	36105138	952	952	952	952	34
319	20241218	143500	36072770	957	957	957	957	0
320	20241218	143400	36072770	957	957	957	957	0
321	20241218	143300	36072770	957	957	957	957	0
322	20241218	143200	36072770	957	957	957	957	0
323	20241218	143100	36072770	957	957	957	957	0
324	20241218	143000	36072770	957	957	957	957	0
325	20241218	142900	36072770	957	957	957	957	0
326	20241218	142800	36072770	957	957	957	957	0
327	20241218	142700	36072770	957	957	957	957	0
328	20241218	142600	36072770	957	957	957	957	0
329	20241218	142500	36072770	957	957	957	957	0
330	20241218	142400	36072770	957	957	957	957	0
331	20241218	142300	36072770	957	957	957	957	0
332	20241218	142200	36072770	957	957	957	957	0
333	20241218	142100	36072770	957	957	957	957	0
334	20241218	142000	36072770	957	957	957	957	0
335	20241218	141900	36072770	957	957	957	957	0
336	20241218	141800	36072770	957	957	957	957	0
337	20241218	141700	36072770	957	957	957	957	0
338	20241218	141600	36072770	957	957	957	957	0
339	20241218	141500	36072770	957	957	957	957	1
340	20241218	141400	36071813	950	950	950	950	0
341	20241218	141300	36071813	950	950	950	950	0
342	20241218	141200	36071813	950	950	950	950	0
343	20241218	141100	36071813	950	950	950	950	0
344	20241218	141000	36071813	950	950	950	950	0
345	20241218	140900	36071813	950	950	950	950	0
346	20241218	140800	36071813	950	950	950	950	0
347	20241218	140700	36071813	950	950	950	950	0
348	20241218	140600	36071813	950	950	950	950	0
349	20241218	140500	36071813	950	950	950	950	0
350	20241218	140400	36071813	950	950	950	950	0
351	20241218	140300	36071813	950	950	950	950	0
352	20241218	140200	36071813	950	950	950	950	681
353	20241218	140100	35424863	950	950	950	950	319
354	20241218	140000	35121813	950	950	950	950	2000
355	20241218	135900	33221813	956	956	956	956	0
356	20241218	135800	33221813	956	956	956	956	0
357	20241218	135700	33221813	956	956	956	956	0
358	20241218	135600	33221813	956	956	956	956	0
359	20241218	135500	33221813	956	956	956	956	0
360	20241218	135400	33221813	956	956	956	956	0
361	20241218	135300	33221813	956	956	956	956	0
362	20241218	135200	33221813	956	956	956	956	0
363	20241218	135100	33221813	956	956	956	956	110
364	20241218	135000	33116653	950	950	950	950	0
365	20241218	134900	33116653	950	951	951	950	3000
366	20241218	134800	30266603	952	952	952	952	0
367	20241218	134700	30266603	952	952	952	952	2281
368	20241218	134600	28095091	952	952	952	952	0
369	20241218	134500	28095091	952	952	952	952	0
370	20241218	134400	28095091	952	952	952	952	0
371	20241218	134300	28095091	952	952	952	952	0
372	20241218	134200	28095091	952	952	952	952	0
373	20241218	134100	28095091	952	952	952	952	0
374	20241218	134000	28095091	952	952	952	952	0
375	20241218	133900	28095091	952	952	952	952	0
376	20241218	133800	28095091	952	952	952	952	0
377	20241218	133700	28095091	952	952	952	952	1001
378	20241218	133600	27142139	951	951	951	951	0
379	20241218	133500	27142139	951	951	951	951	0
380	20241218	133400	27142139	951	951	951	951	1
381	20241218	133300	27141188	957	956	957	956	557
382	20241218	133200	26608224	956	955	956	955	32
383	20241218	133100	26577644	955	955	955	955	0
384	20241218	133000	26577644	955	955	955	955	0
385	20241218	132900	26577644	955	955	955	955	0
386	20241218	132800	26577644	955	955	955	955	0
387	20241218	132700	26577644	955	955	955	955	0
388	20241218	132600	26577644	955	955	955	955	9
389	20241218	132500	26569049	956	956	956	956	1
390	20241218	132400	26568093	948	948	948	948	0
391	20241218	132300	26568093	948	948	948	948	0
392	20241218	132200	26568093	948	948	948	948	0
393	20241218	132100	26568093	948	948	948	948	0
394	20241218	132000	26568093	948	948	948	948	0
395	20241218	131900	26568093	948	948	948	948	0
396	20241218	131800	26568093	948	948	948	948	0
397	20241218	131700	26568093	948	948	948	948	0
398	20241218	131600	26568093	948	948	948	948	0
399	20241218	131500	26568093	948	948	948	948	0
400	20241218	131400	26568093	948	948	948	948	0
401	20241218	131300	26568093	948	948	948	948	0
402	20241218	131200	26568093	948	948	948	948	0
403	20241218	131100	26568093	948	948	948	948	5
404	20241218	131000	26563353	948	948	948	948	0
405	20241218	130900	26563353	948	948	948	948	0
406	20241218	130800	26563353	948	948	948	948	0
407	20241218	130700	26563353	948	955	955	948	6034
408	20241218	130600	20827568	957	957	957	957	0
409	20241218	130500	20827568	957	957	957	957	0
410	20241218	130400	20827568	957	957	957	957	0
411	20241218	130300	20827568	957	957	957	957	0
412	20241218	130200	20827568	957	957	957	957	0
413	20241218	130100	20827568	957	957	957	957	0
414	20241218	130000	20827568	957	957	957	957	0
415	20241218	125900	20827568	957	957	957	957	0
416	20241218	125800	20827568	957	957	957	957	0
417	20241218	125700	20827568	957	957	957	957	100
418	20241218	125600	20731868	957	957	957	957	0
419	20241218	125500	20731868	957	957	957	957	0
420	20241218	125400	20731868	957	957	957	957	0
421	20241218	125300	20731868	957	957	957	957	0
422	20241218	125200	20731868	957	957	957	957	0
423	20241218	125100	20731868	957	957	957	957	0
424	20241218	125000	20731868	957	957	957	957	0
425	20241218	124900	20731868	957	957	957	957	0
426	20241218	124800	20731868	957	957	957	957	0
427	20241218	124700	20731868	957	957	957	957	0
428	20241218	124600	20731868	957	957	957	957	0
429	20241218	124500	20731868	957	957	957	957	0
430	20241218	124400	20731868	957	957	957	957	0
431	20241218	124300	20731868	957	957	957	957	0
432	20241218	124200	20731868	957	957	957	957	0
433	20241218	124100	20731868	957	957	957	957	0
434	20241218	124000	20731868	957	957	957	957	0
435	20241218	123900	20731868	957	957	957	957	1
436	20241218	123800	20730911	951	951	951	951	0
437	20241218	123700	20730911	951	951	951	951	0
438	20241218	123600	20730911	951	951	951	951	0
439	20241218	123500	20730911	951	951	951	951	0
440	20241218	123400	20730911	951	951	951	951	0
441	20241218	123300	20730911	951	951	951	951	0
442	20241218	123200	20730911	951	951	951	951	0
443	20241218	123100	20730911	951	951	951	951	0
444	20241218	123000	20730911	951	951	951	951	0
445	20241218	122900	20730911	951	951	951	951	0
446	20241218	122800	20730911	951	951	951	951	0
447	20241218	122700	20730911	951	951	951	951	0
448	20241218	122600	20730911	951	951	951	951	0
449	20241218	122500	20730911	951	956	956	951	3500
450	20241218	122400	17398283	957	957	957	957	1
451	20241218	122300	17397326	956	956	956	956	0
452	20241218	122200	17397326	956	956	956	956	0
453	20241218	122100	17397326	956	956	956	956	0
454	20241218	122000	17397326	956	956	956	956	0
455	20241218	121900	17397326	956	956	956	956	1041
456	20241218	121800	16402130	956	956	956	956	0
457	20241218	121700	16402130	956	956	956	956	0
458	20241218	121600	16402130	956	956	956	956	0
459	20241218	121500	16402130	956	956	956	956	0
460	20241218	121400	16402130	956	956	956	956	0
461	20241218	121300	16402130	956	956	956	956	0
462	20241218	121200	16402130	956	956	956	956	0
463	20241218	121100	16402130	956	956	956	956	0
464	20241218	121000	16402130	956	956	956	956	0
465	20241218	120900	16402130	956	956	956	956	0
466	20241218	120800	16402130	956	956	956	956	0
467	20241218	120700	16402130	956	956	956	956	0
468	20241218	120600	16402130	956	956	956	956	0
469	20241218	120500	16402130	956	956	956	956	0
470	20241218	120400	16402130	956	956	956	956	0
471	20241218	120300	16402130	956	956	956	956	0
472	20241218	120200	16402130	956	956	956	956	0
473	20241218	120100	16402130	956	956	956	956	0
474	20241218	120000	16402130	956	956	956	956	0
475	20241218	115900	16402130	956	956	956	956	0
476	20241218	115800	16402130	956	956	956	956	11
477	20241218	115700	16391614	955	955	955	955	0
478	20241218	115600	16391614	955	955	955	955	0
479	20241218	115500	16391614	955	955	955	955	0
480	20241218	115400	16391614	955	955	955	955	0
481	20241218	115300	16391614	955	955	955	955	0
482	20241218	115200	16391614	955	955	955	955	0
483	20241218	115100	16391614	955	955	955	955	0
484	20241218	115000	16391614	955	955	955	955	0
485	20241218	114900	16391614	955	955	955	955	0
486	20241218	114800	16391614	955	955	955	955	0
487	20241218	114700	16391614	955	955	955	955	0
488	20241218	114600	16391614	955	955	955	955	0
489	20241218	114500	16391614	955	955	955	955	0
490	20241218	114400	16391614	955	955	955	955	0
491	20241218	114300	16391614	955	955	955	955	0
492	20241218	114200	16391614	955	955	955	955	0
493	20241218	114100	16391614	955	955	955	955	0
494	20241218	114000	16391614	955	955	955	955	0
495	20241218	113900	16391614	955	955	955	955	267
496	20241218	113800	16136629	955	955	955	955	716
497	20241218	113700	15452849	955	955	955	955	0
498	20241218	113600	15452849	955	955	955	955	0
499	20241218	113500	15452849	955	955	955	955	0
500	20241218	113400	15452849	955	955	955	955	0
501	20241218	113300	15452849	955	955	955	955	0
502	20241218	113200	15452849	955	955	955	955	185
503	20241218	113100	15276174	957	957	957	957	0
504	20241218	113000	15276174	957	957	957	957	0
505	20241218	112900	15276174	957	957	957	957	252
506	20241218	112800	15035010	957	958	958	957	412
507	20241218	112700	14640463	959	959	959	959	500
508	20241218	112600	14160963	959	959	959	959	0
509	20241218	112500	14160963	959	959	959	959	0
510	20241218	112400	14160963	959	959	959	959	3000
511	20241218	112300	11283963	958	959	959	958	1209
512	20241218	112200	10124629	959	959	959	959	0
513	20241218	112100	10124629	959	959	959	959	0
514	20241218	112000	10124629	959	959	959	959	0
515	20241218	111900	10124629	959	959	959	959	0
516	20241218	111800	10124629	959	959	959	959	0
517	20241218	111700	10124629	959	959	959	959	0
518	20241218	111600	10124629	959	959	959	959	0
519	20241218	111500	10124629	959	959	959	959	15
520	20241218	111400	10110244	959	959	959	959	0
521	20241218	111300	10110244	959	959	959	959	0
522	20241218	111200	10110244	959	959	959	959	0
523	20241218	111100	10110244	959	959	959	959	152
524	20241218	111000	9964476	967	967	967	967	0
525	20241218	110900	9964476	967	967	967	967	0
526	20241218	110800	9964476	967	967	967	967	0
527	20241218	110700	9964476	967	967	967	967	0
528	20241218	110600	9964476	967	967	967	967	0
529	20241218	110500	9964476	967	967	967	967	0
530	20241218	110400	9964476	967	967	967	967	0
531	20241218	110300	9964476	967	967	967	967	200
532	20241218	110200	9771076	967	967	967	967	0
533	20241218	110100	9771076	967	967	967	967	100
534	20241218	110000	9674376	968	968	968	968	0
535	20241218	105900	9674376	968	968	968	968	0
536	20241218	105800	9674376	968	968	968	968	1
537	20241218	105700	9673408	968	968	968	968	0
538	20241218	105600	9673408	968	968	968	968	0
539	20241218	105500	9673408	968	968	968	968	13
540	20241218	105400	9660824	968	968	968	968	0
541	20241218	105300	9660824	968	968	968	968	0
542	20241218	105200	9660824	968	968	968	968	10
543	20241218	105100	9651144	968	968	968	968	0
544	20241218	105000	9651144	968	968	968	968	0
545	20241218	104900	9651144	968	968	968	968	0
546	20241218	104800	9651144	968	968	968	968	0
547	20241218	104700	9651144	968	968	968	968	0
548	20241218	104600	9651144	968	968	968	968	0
549	20241218	104500	9651144	968	964	968	964	100
550	20241218	104400	9554706	964	962	964	962	60
551	20241218	104300	9496918	953	953	953	953	0
552	20241218	104200	9496918	953	953	953	953	0
553	20241218	104100	9496918	953	960	960	953	2000
554	20241218	104000	7582114	960	960	960	960	0
555	20241218	103900	7582114	960	960	960	960	0
556	20241218	103800	7582114	960	960	960	960	0
557	20241218	103700	7582114	960	960	960	960	0
558	20241218	103600	7582114	960	960	960	960	0
559	20241218	103500	7582114	960	960	960	960	0
560	20241218	103400	7582114	960	960	960	960	0
561	20241218	103300	7582114	960	960	960	960	0
562	20241218	103200	7582114	960	960	960	960	0
563	20241218	103100	7582114	960	960	960	960	0
564	20241218	103000	7582114	960	960	960	960	0
565	20241218	102900	7582114	960	960	960	960	0
566	20241218	102800	7582114	960	960	960	960	0
567	20241218	102700	7582114	960	960	960	960	0
568	20241218	102600	7582114	960	960	960	960	0
569	20241218	102500	7582114	960	963	963	960	628
570	20241218	102400	6978714	963	963	963	963	0
571	20241218	102300	6978714	963	963	963	963	0
572	20241218	102200	6978714	963	963	963	963	0
573	20241218	102100	6978714	963	963	963	963	0
574	20241218	102000	6978714	963	963	963	963	38
575	20241218	101900	6942120	963	963	963	963	0
576	20241218	101800	6942120	963	963	963	963	0
577	20241218	101700	6942120	963	963	963	963	386
578	20241218	101600	6570402	963	963	963	963	0
579	20241218	101500	6570402	963	963	963	963	0
580	20241218	101400	6570402	963	963	963	963	0
581	20241218	101300	6570402	963	963	963	963	0
582	20241218	101200	6570402	963	963	963	963	0
583	20241218	101100	6570402	963	963	963	963	0
584	20241218	101000	6570402	963	963	963	963	0
585	20241218	100900	6570402	963	963	963	963	50
586	20241218	100800	6522252	963	963	963	963	0
587	20241218	100700	6522252	963	963	963	963	0
588	20241218	100600	6522252	963	962	963	962	690
589	20241218	100500	5857982	962	962	962	962	0
590	20241218	100400	5857982	962	962	962	962	20
591	20241218	100300	5838742	963	963	963	963	0
592	20241218	100200	5838742	963	963	963	963	0
593	20241218	100100	5838742	963	963	963	963	0
594	20241218	100000	5838742	963	963	963	963	0
595	20241218	095900	5838742	963	962	963	962	200
596	20241218	095800	5646338	961	961	961	961	0
597	20241218	095700	5646338	961	961	961	961	0
598	20241218	095600	5646338	961	961	961	961	0
599	20241218	095500	5646338	961	961	961	961	38
600	20241218	095400	5609820	961	960	961	960	1000
601	20241218	095300	4649794	960	960	960	960	0
602	20241218	095200	4649794	960	960	960	960	26
603	20241218	095100	4624834	961	961	961	961	0
604	20241218	095000	4624834	961	961	961	961	0
605	20241218	094900	4624834	961	961	961	961	0
606	20241218	094800	4624834	961	960	961	960	60
607	20241218	094700	4567198	960	960	960	960	0
608	20241218	094600	4567198	960	960	960	960	1325
609	20241218	094500	3295198	961	961	961	961	0
610	20241218	094400	3295198	961	962	962	961	402
611	20241218	094300	2908873	962	962	962	962	0
612	20241218	094200	2908873	962	962	962	962	1
613	20241218	094100	2907911	962	962	962	962	0
614	20241218	094000	2907911	962	962	962	962	0
615	20241218	093900	2907911	962	962	962	962	0
616	20241218	093800	2907911	962	962	962	962	0
617	20241218	093700	2907911	962	963	963	962	310
618	20241218	093600	2609681	963	963	963	963	0
619	20241218	093500	2609681	963	963	963	963	0
620	20241218	093400	2609681	963	963	963	963	0
621	20241218	093300	2609681	963	963	963	963	0
622	20241218	093200	2609681	963	963	963	963	0
623	20241218	093100	2609681	963	963	963	963	0
624	20241218	093000	2609681	963	963	963	963	0
625	20241218	092900	2609681	963	963	963	963	0
626	20241218	092800	2609681	963	963	963	963	0
627	20241218	092700	2609681	963	963	963	963	0
628	20241218	092600	2609681	963	963	963	963	0
629	20241218	092500	2609681	963	963	963	963	0
630	20241218	092400	2609681	963	963	963	963	0
631	20241218	092300	2609681	963	963	963	963	35
632	20241218	092200	2575976	961	962	962	961	1305
633	20241218	092100	1320588	963	963	963	963	1
634	20241218	092000	1319625	963	963	963	963	0
635	20241218	091900	1319625	963	963	963	963	0
636	20241218	091800	1319625	963	963	963	963	100
637	20241218	091700	1223325	963	963	963	963	0
638	20241218	091600	1223325	963	963	963	963	0
639	20241218	091500	1223325	963	963	963	963	22
640	20241218	091400	1202139	964	964	964	964	0
641	20241218	091300	1202139	964	964	964	964	229
642	20241218	091200	981383	969	969	969	969	0
643	20241218	091100	981383	969	969	969	969	0
644	20241218	091000	981383	969	969	969	969	0
645	20241218	090900	981383	969	969	969	969	0
646	20241218	090800	981383	969	969	969	969	0
647	20241218	090700	981383	969	969	969	969	0
648	20241218	090600	981383	969	969	969	969	0
649	20241218	090500	981383	969	969	969	969	0
650	20241218	090400	981383	969	969	969	969	0
651	20241218	090300	981383	969	969	969	969	3
652	20241218	090200	978476	969	969	969	969	0
653	20241218	090100	978476	969	969	969	969	0
654	20241218	090000	978476	969	964	969	964	1015