KissMeData/089230/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	200100	42746839	907	907	907	907	83
3	20241218	200000	42746839	907	907	907	907	0
4	20241218	195900	42746839	907	907	907	907	0
5	20241218	195800	42746839	907	907	907	907	0
6	20241218	195700	42746839	907	907	907	907	0
7	20241218	195600	42746839	907	907	907	907	0
8	20241218	195500	42746839	907	907	907	907	0
9	20241218	195400	42746839	907	907	907	907	0
10	20241218	195300	42746839	907	907	907	907	0
11	20241218	195200	42746839	907	907	907	907	0
12	20241218	195100	42746839	907	907	907	907	0
13	20241218	195000	42746839	907	907	907	907	0
14	20241218	194900	42746839	907	907	907	907	0
15	20241218	194800	42746839	907	907	907	907	0
16	20241218	194700	42746839	907	907	907	907	0
17	20241218	194600	42746839	907	907	907	907	0
18	20241218	194500	42746839	907	907	907	907	0
19	20241218	194400	42746839	907	907	907	907	0
20	20241218	194300	42746839	907	907	907	907	0
21	20241218	194200	42746839	907	907	907	907	0
22	20241218	194100	42746839	907	907	907	907	0
23	20241218	194000	42746839	907	907	907	907	0
24	20241218	193900	42746839	907	907	907	907	0
25	20241218	193800	42746839	907	907	907	907	0
26	20241218	193700	42746839	907	907	907	907	0
27	20241218	193600	42746839	907	907	907	907	0
28	20241218	193500	42746839	907	907	907	907	0
29	20241218	193400	42746839	907	907	907	907	0
30	20241218	193300	42746839	907	907	907	907	0
31	20241218	193200	42746839	907	907	907	907	0
32	20241218	193100	42746839	907	907	907	907	83
33	20241218	193000	42746839	907	907	907	907	0
34	20241218	192900	42746839	907	907	907	907	0
35	20241218	192800	42746839	907	907	907	907	0
36	20241218	192700	42746839	907	907	907	907	0
37	20241218	192600	42746839	907	907	907	907	0
38	20241218	192500	42746839	907	907	907	907	0
39	20241218	192400	42746839	907	907	907	907	0
40	20241218	192300	42746839	907	907	907	907	0
41	20241218	192200	42746839	907	907	907	907	0
42	20241218	192100	42746839	907	907	907	907	0
43	20241218	192000	42746839	907	907	907	907	0
44	20241218	191900	42746839	907	907	907	907	0
45	20241218	191800	42746839	907	907	907	907	0
46	20241218	191700	42746839	907	907	907	907	0
47	20241218	191600	42746839	907	907	907	907	0
48	20241218	191500	42746839	907	907	907	907	0
49	20241218	191400	42746839	907	907	907	907	0
50	20241218	191300	42746839	907	907	907	907	0
51	20241218	191200	42746839	907	907	907	907	0
52	20241218	191100	42746839	907	907	907	907	0
53	20241218	191000	42746839	907	907	907	907	0
54	20241218	190900	42746839	907	907	907	907	0
55	20241218	190800	42746839	907	907	907	907	0
56	20241218	190700	42746839	907	907	907	907	0
57	20241218	190600	42746839	907	907	907	907	0
58	20241218	190500	42746839	907	907	907	907	0
59	20241218	190400	42746839	907	907	907	907	0
60	20241218	190300	42746839	907	907	907	907	0
61	20241218	190200	42746839	907	907	907	907	0
62	20241218	190100	42746839	907	907	907	907	83
63	20241218	190000	42746839	907	907	907	907	0
64	20241218	185900	42746839	907	907	907	907	0
65	20241218	185800	42746839	907	907	907	907	0
66	20241218	185700	42746839	907	907	907	907	0
67	20241218	185600	42746839	907	907	907	907	0
68	20241218	185500	42746839	907	907	907	907	0
69	20241218	185400	42746839	907	907	907	907	0
70	20241218	185300	42746839	907	907	907	907	0
71	20241218	185200	42746839	907	907	907	907	0
72	20241218	185100	42746839	907	907	907	907	0
73	20241218	185000	42746839	907	907	907	907	0
74	20241218	184900	42746839	907	907	907	907	0
75	20241218	184800	42746839	907	907	907	907	0
76	20241218	184700	42746839	907	907	907	907	0
77	20241218	184600	42746839	907	907	907	907	0
78	20241218	184500	42746839	907	907	907	907	0
79	20241218	184400	42746839	907	907	907	907	0
80	20241218	184300	42746839	907	907	907	907	0
81	20241218	184200	42746839	907	907	907	907	0
82	20241218	184100	42746839	907	907	907	907	0
83	20241218	184000	42746839	907	907	907	907	0
84	20241218	183900	42746839	907	907	907	907	0
85	20241218	183800	42746839	907	907	907	907	0
86	20241218	183700	42746839	907	907	907	907	0
87	20241218	183600	42746839	907	907	907	907	0
88	20241218	183500	42746839	907	907	907	907	0
89	20241218	183400	42746839	907	907	907	907	0
90	20241218	183300	42746839	907	907	907	907	0
91	20241218	183200	42746839	907	907	907	907	0
92	20241218	183100	42746839	907	907	907	907	83
93	20241218	183000	42746839	907	907	907	907	0
94	20241218	182900	42746839	907	907	907	907	0
95	20241218	182800	42746839	907	907	907	907	0
96	20241218	182700	42746839	907	907	907	907	0
97	20241218	182600	42746839	907	907	907	907	0
98	20241218	182500	42746839	907	907	907	907	0
99	20241218	182400	42746839	907	907	907	907	0
100	20241218	182300	42746839	907	907	907	907	0
101	20241218	182200	42746839	907	907	907	907	0
102	20241218	182100	42746839	907	907	907	907	0
103	20241218	182000	42746839	907	907	907	907	0
104	20241218	181900	42746839	907	907	907	907	0
105	20241218	181800	42746839	907	907	907	907	0
106	20241218	181700	42746839	907	907	907	907	0
107	20241218	181600	42746839	907	907	907	907	0
108	20241218	181500	42746839	907	907	907	907	0
109	20241218	181400	42746839	907	907	907	907	0
110	20241218	181300	42746839	907	907	907	907	0
111	20241218	181200	42746839	907	907	907	907	0
112	20241218	181100	42746839	907	907	907	907	0
113	20241218	181000	42746839	907	907	907	907	0
114	20241218	180900	42746839	907	907	907	907	0
115	20241218	180800	42746839	907	907	907	907	0
116	20241218	180700	42746839	907	907	907	907	0
117	20241218	180600	42746839	907	907	907	907	0
118	20241218	180500	42746839	907	907	907	907	0
119	20241218	180400	42746839	907	907	907	907	0
120	20241218	180300	42746839	907	907	907	907	0
121	20241218	180200	42746839	907	907	907	907	0
122	20241218	180100	42746839	907	907	907	907	83
123	20241218	180000	42746839	907	907	907	907	0
124	20241218	175900	42746839	907	907	907	907	0
125	20241218	175800	42746839	907	907	907	907	0
126	20241218	175700	42746839	907	907	907	907	0
127	20241218	175600	42746839	907	907	907	907	0
128	20241218	175500	42746839	907	907	907	907	0
129	20241218	175400	42746839	907	907	907	907	0
130	20241218	175300	42746839	907	907	907	907	0
131	20241218	175200	42746839	907	907	907	907	0
132	20241218	175100	42746839	907	907	907	907	0
133	20241218	175000	42746839	907	907	907	907	0
134	20241218	174900	42746839	907	907	907	907	0
135	20241218	174800	42746839	907	907	907	907	0
136	20241218	174700	42746839	907	907	907	907	0
137	20241218	174600	42746839	907	907	907	907	0
138	20241218	174500	42746839	907	907	907	907	0
139	20241218	174400	42746839	907	907	907	907	0
140	20241218	174300	42746839	907	907	907	907	0
141	20241218	174200	42746839	907	907	907	907	0
142	20241218	174100	42746839	907	907	907	907	0
143	20241218	174000	42746839	907	907	907	907	0
144	20241218	173900	42746839	907	907	907	907	0
145	20241218	173800	42746839	907	907	907	907	0
146	20241218	173700	42746839	907	907	907	907	0
147	20241218	173600	42746839	907	907	907	907	0
148	20241218	173500	42746839	907	907	907	907	0
149	20241218	173400	42746839	907	907	907	907	0
150	20241218	173300	42746839	907	907	907	907	0
151	20241218	173200	42746839	907	907	907	907	0
152	20241218	173100	42746839	907	907	907	907	83
153	20241218	173000	42746839	907	907	907	907	0
154	20241218	172900	42746839	907	907	907	907	0
155	20241218	172800	42746839	907	907	907	907	0
156	20241218	172700	42746839	907	907	907	907	0
157	20241218	172600	42746839	907	907	907	907	0
158	20241218	172500	42746839	907	907	907	907	0
159	20241218	172400	42746839	907	907	907	907	0
160	20241218	172300	42746839	907	907	907	907	0
161	20241218	172200	42746839	907	907	907	907	0
162	20241218	172100	42746839	907	907	907	907	0
163	20241218	172000	42746839	907	907	907	907	0
164	20241218	171900	42746839	907	907	907	907	0
165	20241218	171800	42746839	907	907	907	907	0
166	20241218	171700	42746839	907	907	907	907	0
167	20241218	171600	42746839	907	907	907	907	0
168	20241218	171500	42746839	907	907	907	907	0
169	20241218	171400	42746839	907	907	907	907	0
170	20241218	171300	42746839	907	907	907	907	0
171	20241218	171200	42746839	907	907	907	907	0
172	20241218	171100	42746839	907	907	907	907	0
173	20241218	171000	42746839	907	907	907	907	0
174	20241218	170900	42746839	907	907	907	907	0
175	20241218	170800	42746839	907	907	907	907	0
176	20241218	170700	42746839	907	907	907	907	0
177	20241218	170600	42746839	907	907	907	907	0
178	20241218	170500	42746839	907	907	907	907	0
179	20241218	170400	42746839	907	907	907	907	0
180	20241218	170300	42746839	907	907	907	907	0
181	20241218	170200	42746839	907	907	907	907	0
182	20241218	170100	42746839	907	907	907	907	83
183	20241218	170000	42746839	907	907	907	907	0
184	20241218	165900	42746839	907	907	907	907	0
185	20241218	165800	42746839	907	907	907	907	0
186	20241218	165700	42746839	907	907	907	907	0
187	20241218	165600	42746839	907	907	907	907	0
188	20241218	165500	42746839	907	907	907	907	0
189	20241218	165400	42746839	907	907	907	907	0
190	20241218	165300	42746839	907	907	907	907	0
191	20241218	165200	42746839	907	907	907	907	0
192	20241218	165100	42746839	907	907	907	907	0
193	20241218	165000	42746839	907	907	907	907	0
194	20241218	164900	42746839	907	907	907	907	0
195	20241218	164800	42746839	907	907	907	907	0
196	20241218	164700	42746839	907	907	907	907	0
197	20241218	164600	42746839	907	907	907	907	0
198	20241218	164500	42746839	907	907	907	907	0
199	20241218	164400	42746839	907	907	907	907	0
200	20241218	164300	42746839	907	907	907	907	0
201	20241218	164200	42746839	907	907	907	907	0
202	20241218	164100	42746839	907	907	907	907	0
203	20241218	164000	42746839	907	907	907	907	0
204	20241218	163900	42746839	907	907	907	907	0
205	20241218	163800	42746839	907	907	907	907	0
206	20241218	163700	42746839	907	907	907	907	0
207	20241218	163600	42746839	907	907	907	907	0
208	20241218	163500	42746839	907	907	907	907	0
209	20241218	163400	42746839	907	907	907	907	0
210	20241218	163300	42746839	907	907	907	907	0
211	20241218	163200	42746839	907	907	907	907	0
212	20241218	163100	42746839	907	907	907	907	83
213	20241218	163000	42746839	907	907	907	907	0
214	20241218	162900	42746839	907	907	907	907	0
215	20241218	162800	42746839	907	907	907	907	0
216	20241218	162700	42746839	907	907	907	907	0
217	20241218	162600	42746839	907	907	907	907	0
218	20241218	162500	42746839	907	907	907	907	0
219	20241218	162400	42746839	907	907	907	907	0
220	20241218	162300	42746839	907	907	907	907	0
221	20241218	162200	42746839	907	907	907	907	0
222	20241218	162100	42746839	907	907	907	907	0
223	20241218	162000	42746839	907	907	907	907	0
224	20241218	161900	42746839	907	907	907	907	0
225	20241218	161800	42746839	907	907	907	907	0
226	20241218	161700	42746839	907	907	907	907	0
227	20241218	161600	42746839	907	907	907	907	0
228	20241218	161500	42746839	907	907	907	907	0
229	20241218	161400	42746839	907	907	907	907	0
230	20241218	161300	42746839	907	907	907	907	0
231	20241218	161200	42746839	907	907	907	907	0
232	20241218	161100	42746839	907	907	907	907	0
233	20241218	161000	42746839	907	907	907	907	0
234	20241218	160900	42746839	907	907	907	907	0
235	20241218	160800	42746839	907	907	907	907	0
236	20241218	160700	42746839	907	907	907	907	0
237	20241218	160600	42746839	907	907	907	907	0
238	20241218	160500	42746839	907	907	907	907	0
239	20241218	160400	42746839	907	907	907	907	0
240	20241218	160300	42746839	907	907	907	907	0
241	20241218	160200	42746839	907	907	907	907	0
242	20241218	160100	42746839	907	907	907	907	83
243	20241218	160000	42746839	907	907	907	907	0
244	20241218	155900	42746839	907	907	907	907	0
245	20241218	155800	42746839	907	907	907	907	0
246	20241218	155700	42746839	907	907	907	907	0
247	20241218	155600	42746839	907	907	907	907	0
248	20241218	155500	42746839	907	907	907	907	0
249	20241218	155400	42746839	907	907	907	907	0
250	20241218	155300	42746839	907	907	907	907	0
251	20241218	155200	42746839	907	907	907	907	0
252	20241218	155100	42746839	907	907	907	907	0
253	20241218	155000	42746839	907	907	907	907	0
254	20241218	154900	42746839	907	907	907	907	0
255	20241218	154800	42746839	907	907	907	907	0
256	20241218	154700	42746839	907	907	907	907	0
257	20241218	154600	42746839	907	907	907	907	0
258	20241218	154500	42746839	907	907	907	907	0
259	20241218	154400	42746839	907	907	907	907	0
260	20241218	154300	42746839	907	907	907	907	0
261	20241218	154200	42746839	907	907	907	907	0
262	20241218	154100	42746839	907	907	907	907	0
263	20241218	154000	42746839	907	907	907	907	0
264	20241218	153900	42746839	907	907	907	907	0
265	20241218	153800	42746839	907	907	907	907	0
266	20241218	153700	42746839	907	907	907	907	0
267	20241218	153600	42746839	907	907	907	907	0
268	20241218	153500	42746839	907	907	907	907	0
269	20241218	153400	42746839	907	907	907	907	0
270	20241218	153300	42746839	907	907	907	907	0
271	20241218	153200	42746839	907	907	907	907	0
272	20241218	153100	42746839	907	907	907	907	83
273	20241218	153000	42746839	907	907	907	907	83
274	20241218	152900	42671558	906	906	906	906	0
275	20241218	152800	42671558	906	906	906	906	0
276	20241218	152700	42671558	906	906	906	906	0
277	20241218	152600	42671558	906	906	906	906	0
278	20241218	152500	42671558	906	906	906	906	0
279	20241218	152400	42671558	906	906	906	906	0
280	20241218	152300	42671558	906	906	906	906	0
281	20241218	152200	42671558	906	906	906	906	0
282	20241218	152100	42671558	906	906	906	906	0
283	20241218	152000	42671558	906	906	906	906	0
284	20241218	151900	42671558	906	906	906	906	41
285	20241218	151800	42634412	906	906	906	906	41
286	20241218	151700	42597266	907	907	907	907	441
287	20241218	151600	42197279	907	907	907	907	0
288	20241218	151500	42197279	907	907	908	907	31
289	20241218	151400	42169161	909	909	909	909	0
290	20241218	151300	42169161	909	909	909	909	0
291	20241218	151200	42169161	909	909	909	909	0
292	20241218	151100	42169161	909	909	909	909	0
293	20241218	151000	42169161	909	909	909	909	0
294	20241218	150900	42169161	909	909	909	909	1
295	20241218	150800	42168252	909	909	909	909	0
296	20241218	150700	42168252	909	909	909	909	42
297	20241218	150600	42130074	911	911	911	911	0
298	20241218	150500	42130074	911	911	911	911	0
299	20241218	150400	42130074	911	911	911	911	0
300	20241218	150300	42130074	911	911	911	911	1501
301	20241218	150200	40762663	901	901	901	901	2
302	20241218	150100	40760861	901	901	901	901	3
303	20241218	150000	40758158	901	901	911	901	198
304	20241218	145900	40578451	901	897	901	897	213
305	20241218	145800	40387106	896	896	896	896	0
306	20241218	145700	40387106	896	896	896	896	0
307	20241218	145600	40387106	896	896	896	896	0
308	20241218	145500	40387106	896	896	896	896	0
309	20241218	145400	40387106	896	896	896	896	0
310	20241218	145300	40387106	896	896	896	896	1
311	20241218	145200	40386210	898	898	898	898	0
312	20241218	145100	40386210	898	898	898	898	0
313	20241218	145000	40386210	898	898	898	898	0
314	20241218	144900	40386210	898	898	898	898	0
315	20241218	144800	40386210	898	898	898	898	0
316	20241218	144700	40386210	898	898	898	898	0
317	20241218	144600	40386210	898	898	898	898	0
318	20241218	144500	40386210	898	896	898	896	2
319	20241218	144400	40384416	898	898	898	898	0
320	20241218	144300	40384416	898	898	898	898	0
321	20241218	144200	40384416	898	898	898	898	0
322	20241218	144100	40384416	898	896	898	896	5
323	20241218	144000	40379929	896	900	900	895	236
324	20241218	143900	40168436	895	896	896	895	330
325	20241218	143800	39872762	896	896	896	896	0
326	20241218	143700	39872762	896	896	896	896	0
327	20241218	143600	39872762	896	896	896	896	558
328	20241218	143500	39372794	896	896	896	896	0
329	20241218	143400	39372794	896	896	896	896	0
330	20241218	143300	39372794	896	896	896	896	0
331	20241218	143200	39372794	896	896	896	896	0
332	20241218	143100	39372794	896	896	896	896	2
333	20241218	143000	39371002	894	894	894	894	0
334	20241218	142900	39371002	894	894	894	894	0
335	20241218	142800	39371002	894	894	894	894	0
336	20241218	142700	39371002	894	894	894	894	0
337	20241218	142600	39371002	894	894	894	894	0
338	20241218	142500	39371002	894	894	894	894	0
339	20241218	142400	39371002	894	894	894	894	0
340	20241218	142300	39371002	894	894	894	894	0
341	20241218	142200	39371002	894	894	894	894	0
342	20241218	142100	39371002	894	894	894	894	0
343	20241218	142000	39371002	894	894	894	894	0
344	20241218	141900	39371002	894	894	894	894	1
345	20241218	141800	39370108	895	895	895	895	0
346	20241218	141700	39370108	895	895	895	895	0
347	20241218	141600	39370108	895	895	895	895	0
348	20241218	141500	39370108	895	895	895	895	0
349	20241218	141400	39370108	895	895	895	895	0
350	20241218	141300	39370108	895	895	895	895	0
351	20241218	141200	39370108	895	894	895	894	2
352	20241218	141100	39368319	893	893	893	893	0
353	20241218	141000	39368319	893	893	893	893	1
354	20241218	140900	39367426	892	892	892	892	1
355	20241218	140800	39366534	891	891	891	891	0
356	20241218	140700	39366534	891	891	891	891	1
357	20241218	140600	39365643	890	888	892	888	4820
358	20241218	140500	35080595	888	888	888	888	249
359	20241218	140400	34859483	889	889	889	889	0
360	20241218	140300	34859483	889	889	889	889	0
361	20241218	140200	34859483	889	889	889	889	0
362	20241218	140100	34859483	889	889	889	889	0
363	20241218	140000	34859483	889	889	889	889	0
364	20241218	135900	34859483	889	889	889	889	0
365	20241218	135800	34859483	889	888	889	888	2
366	20241218	135700	34857706	889	889	889	889	0
367	20241218	135600	34857706	889	889	889	889	0
368	20241218	135500	34857706	889	889	889	889	0
369	20241218	135400	34857706	889	889	889	889	0
370	20241218	135300	34857706	889	889	889	889	0
371	20241218	135200	34857706	889	889	889	889	0
372	20241218	135100	34857706	889	889	889	889	0
373	20241218	135000	34857706	889	889	889	889	0
374	20241218	134900	34857706	889	889	889	889	0
375	20241218	134800	34857706	889	889	889	889	0
376	20241218	134700	34857706	889	887	890	887	2604
377	20241218	134600	32545153	887	887	887	887	6
378	20241218	134500	32539831	887	887	887	887	7
379	20241218	134400	32533622	887	887	887	887	6
380	20241218	134300	32528300	887	887	887	886	8
381	20241218	134200	32521205	887	887	887	887	4
382	20241218	134100	32517657	887	887	887	887	7
383	20241218	134000	32511448	887	887	887	887	6
384	20241218	133900	32506126	887	887	887	887	2372
385	20241218	133800	30402162	887	887	887	887	0
386	20241218	133700	30402162	887	887	887	887	0
387	20241218	133600	30402162	887	887	887	887	0
388	20241218	133500	30402162	887	887	887	887	0
389	20241218	133400	30402162	887	887	887	887	1
390	20241218	133300	30401275	887	887	887	887	0
391	20241218	133200	30401275	887	887	887	887	0
392	20241218	133100	30401275	887	887	887	887	0
393	20241218	133000	30401275	887	887	887	887	0
394	20241218	132900	30401275	887	887	887	887	0
395	20241218	132800	30401275	887	887	887	887	0
396	20241218	132700	30401275	887	887	887	887	20
397	20241218	132600	30383535	886	886	886	886	0
398	20241218	132500	30383535	886	886	886	886	0
399	20241218	132400	30383535	886	886	886	886	101
400	20241218	132300	30294049	886	886	886	886	4
401	20241218	132200	30290505	887	887	887	887	0
402	20241218	132100	30290505	887	887	887	887	1
403	20241218	132000	30289618	886	886	886	886	17
404	20241218	131900	30274556	887	887	887	887	0
405	20241218	131800	30274556	887	887	887	887	0
406	20241218	131700	30274556	887	887	887	887	0
407	20241218	131600	30274556	887	887	887	887	0
408	20241218	131500	30274556	887	887	887	887	0
409	20241218	131400	30274556	887	887	887	887	10
410	20241218	131300	30265686	887	887	887	887	0
411	20241218	131200	30265686	887	887	887	887	0
412	20241218	131100	30265686	887	887	887	887	0
413	20241218	131000	30265686	887	887	887	887	0
414	20241218	130900	30265686	887	887	887	887	0
415	20241218	130800	30265686	887	887	887	887	0
416	20241218	130700	30265686	887	887	887	887	0
417	20241218	130600	30265686	887	887	887	887	0
418	20241218	130500	30265686	887	887	887	887	0
419	20241218	130400	30265686	887	887	887	887	0
420	20241218	130300	30265686	887	887	887	887	0
421	20241218	130200	30265686	887	887	887	887	0
422	20241218	130100	30265686	887	887	887	887	0
423	20241218	130000	30265686	887	887	887	887	1000
424	20241218	125900	29378686	887	887	887	887	0
425	20241218	125800	29378686	887	887	887	887	0
426	20241218	125700	29378686	887	887	887	887	0
427	20241218	125600	29378686	887	887	887	887	0
428	20241218	125500	29378686	887	887	887	887	0
429	20241218	125400	29378686	887	887	887	887	0
430	20241218	125300	29378686	887	887	887	887	0
431	20241218	125200	29378686	887	887	887	887	0
432	20241218	125100	29378686	887	887	887	887	0
433	20241218	125000	29378686	887	887	887	887	0
434	20241218	124900	29378686	887	887	887	887	0
435	20241218	124800	29378686	887	887	887	887	0
436	20241218	124700	29378686	887	887	887	887	0
437	20241218	124600	29378686	887	887	887	887	0
438	20241218	124500	29378686	887	887	887	887	124
439	20241218	124400	29268698	887	887	887	887	0
440	20241218	124300	29268698	887	887	887	887	0
441	20241218	124200	29268698	887	887	887	887	0
442	20241218	124100	29268698	887	887	887	887	0
443	20241218	124000	29268698	887	887	887	887	0
444	20241218	123900	29268698	887	887	887	887	0
445	20241218	123800	29268698	887	887	887	887	0
446	20241218	123700	29268698	887	887	887	887	0
447	20241218	123600	29268698	887	887	887	887	0
448	20241218	123500	29268698	887	887	887	887	0
449	20241218	123400	29268698	887	887	887	887	0
450	20241218	123300	29268698	887	887	887	887	0
451	20241218	123200	29268698	887	887	887	887	0
452	20241218	123100	29268698	887	887	887	887	0
453	20241218	123000	29268698	887	887	887	887	0
454	20241218	122900	29268698	887	887	887	887	0
455	20241218	122800	29268698	887	887	887	887	0
456	20241218	122700	29268698	887	887	887	887	0
457	20241218	122600	29268698	887	887	887	887	0
458	20241218	122500	29268698	887	887	887	887	0
459	20241218	122400	29268698	887	887	887	887	0
460	20241218	122300	29268698	887	887	887	887	0
461	20241218	122200	29268698	887	887	887	887	0
462	20241218	122100	29268698	887	887	887	887	0
463	20241218	122000	29268698	887	887	887	887	0
464	20241218	121900	29268698	887	887	887	887	0
465	20241218	121800	29268698	887	887	887	887	0
466	20241218	121700	29268698	887	887	887	887	0
467	20241218	121600	29268698	887	887	887	887	10
468	20241218	121500	29259828	887	887	887	887	0
469	20241218	121400	29259828	887	887	887	887	0
470	20241218	121300	29259828	887	887	887	887	2
471	20241218	121200	29258054	886	886	886	886	0
472	20241218	121100	29258054	886	886	886	886	45
473	20241218	121000	29218184	887	887	887	887	0
474	20241218	120900	29218184	887	887	887	887	10
475	20241218	120800	29209314	887	887	887	887	0
476	20241218	120700	29209314	887	887	887	887	0
477	20241218	120600	29209314	887	887	887	887	0
478	20241218	120500	29209314	887	887	887	887	0
479	20241218	120400	29209314	887	887	887	887	0
480	20241218	120300	29209314	887	887	887	887	0
481	20241218	120200	29209314	887	887	887	887	0
482	20241218	120100	29209314	887	887	887	887	0
483	20241218	120000	29209314	887	887	887	887	0
484	20241218	115900	29209314	887	887	887	887	0
485	20241218	115800	29209314	887	887	887	887	0
486	20241218	115700	29209314	887	887	887	887	0
487	20241218	115600	29209314	887	887	887	887	0
488	20241218	115500	29209314	887	887	887	887	0
489	20241218	115400	29209314	887	887	887	887	0
490	20241218	115300	29209314	887	887	887	887	0
491	20241218	115200	29209314	887	887	887	887	0
492	20241218	115100	29209314	887	887	887	887	0
493	20241218	115000	29209314	887	887	887	887	0
494	20241218	114900	29209314	887	887	887	887	0
495	20241218	114800	29209314	887	887	887	887	0
496	20241218	114700	29209314	887	887	887	887	0
497	20241218	114600	29209314	887	887	887	887	0
498	20241218	114500	29209314	887	887	887	887	0
499	20241218	114400	29209314	887	887	887	887	0
500	20241218	114300	29209314	887	887	887	887	0
501	20241218	114200	29209314	887	887	887	887	0
502	20241218	114100	29209314	887	887	887	887	0
503	20241218	114000	29209314	887	887	887	887	0
504	20241218	113900	29209314	887	887	887	887	0
505	20241218	113800	29209314	887	887	887	887	0
506	20241218	113700	29209314	887	887	887	887	0
507	20241218	113600	29209314	887	887	887	887	0
508	20241218	113500	29209314	887	887	887	887	2
509	20241218	113400	29207540	887	887	887	887	15
510	20241218	113300	29194235	887	887	887	887	0
511	20241218	113200	29194235	887	887	887	887	0
512	20241218	113100	29194235	887	887	887	887	0
513	20241218	113000	29194235	887	886	887	886	601
514	20241218	112900	28661748	886	886	886	886	0
515	20241218	112800	28661748	886	886	886	886	300
516	20241218	112700	28395948	887	887	887	887	0
517	20241218	112600	28395948	887	887	887	887	0
518	20241218	112500	28395948	887	887	887	887	0
519	20241218	112400	28395948	887	887	887	887	0
520	20241218	112300	28395948	887	887	887	887	0
521	20241218	112200	28395948	887	887	887	887	0
522	20241218	112100	28395948	887	887	887	887	0
523	20241218	112000	28395948	887	887	887	887	0
524	20241218	111900	28395948	887	887	887	887	0
525	20241218	111800	28395948	887	887	887	887	0
526	20241218	111700	28395948	887	887	887	887	0
527	20241218	111600	28395948	887	887	887	887	2
528	20241218	111500	28394174	886	886	886	886	0
529	20241218	111400	28394174	886	886	886	886	0
530	20241218	111300	28394174	886	886	886	886	0
531	20241218	111200	28394174	886	886	886	886	0
532	20241218	111100	28394174	886	886	886	886	0
533	20241218	111000	28394174	886	886	886	886	0
534	20241218	110900	28394174	886	886	886	886	0
535	20241218	110800	28394174	886	886	886	886	0
536	20241218	110700	28394174	886	886	886	886	0
537	20241218	110600	28394174	886	886	886	886	767
538	20241218	110500	27714612	887	887	887	887	0
539	20241218	110400	27714612	887	887	887	887	0
540	20241218	110300	27714612	887	887	887	887	0
541	20241218	110200	27714612	887	887	887	887	0
542	20241218	110100	27714612	887	887	887	887	0
543	20241218	110000	27714612	887	887	887	887	0
544	20241218	105900	27714612	887	887	887	887	0
545	20241218	105800	27714612	887	887	887	887	0
546	20241218	105700	27714612	887	887	887	887	6
547	20241218	105600	27709290	887	889	889	886	7261
548	20241218	105500	21261862	891	891	891	891	0
549	20241218	105400	21261862	891	891	891	891	100
550	20241218	105300	21172762	893	893	893	893	0
551	20241218	105200	21172762	893	893	893	893	0
552	20241218	105100	21172762	893	893	893	893	0
553	20241218	105000	21172762	893	893	893	893	0
554	20241218	104900	21172762	893	893	893	893	0
555	20241218	104800	21172762	893	893	893	893	0
556	20241218	104700	21172762	893	893	893	893	0
557	20241218	104600	21172762	893	893	893	893	0
558	20241218	104500	21172762	893	893	893	893	0
559	20241218	104400	21172762	893	893	893	893	0
560	20241218	104300	21172762	893	893	893	893	0
561	20241218	104200	21172762	893	893	893	893	0
562	20241218	104100	21172762	893	893	893	893	0
563	20241218	104000	21172762	893	893	893	893	33
564	20241218	103900	21143293	893	893	893	893	0
565	20241218	103800	21143293	893	893	893	893	100
566	20241218	103700	21053993	890	889	890	886	123
567	20241218	103600	20944725	889	889	889	889	18
568	20241218	103500	20928723	887	887	887	887	0
569	20241218	103400	20928723	887	887	887	887	0
570	20241218	103300	20928723	887	887	887	887	0
571	20241218	103200	20928723	887	887	887	887	0
572	20241218	103100	20928723	887	887	887	887	1
573	20241218	103000	20927836	887	887	887	887	7
574	20241218	102900	20921627	887	887	887	887	5
575	20241218	102800	20917192	887	887	887	887	7
576	20241218	102700	20910983	887	887	887	887	6
577	20241218	102600	20905661	887	887	887	887	8
578	20241218	102500	20898565	887	887	887	887	5
579	20241218	102400	20894130	887	887	887	887	7
580	20241218	102300	20887921	887	887	887	887	6
581	20241218	102200	20882599	887	887	887	887	7
582	20241218	102100	20876390	887	887	887	887	6
583	20241218	102000	20871068	887	887	887	887	6
584	20241218	101900	20865746	887	887	887	887	8
585	20241218	101800	20858650	887	887	887	887	6
586	20241218	101700	20853328	887	887	888	887	109
587	20241218	101600	20756605	887	887	887	887	66
588	20241218	101500	20698063	887	887	887	887	0
589	20241218	101400	20698063	887	887	887	887	450
590	20241218	101300	20298913	887	887	887	887	50
591	20241218	101200	20254563	887	887	887	887	124
592	20241218	101100	20144575	887	887	887	887	60
593	20241218	101000	20091355	888	883	894	883	736
594	20241218	100900	19438791	883	882	883	882	95
595	20241218	100800	19354976	881	882	882	881	160
596	20241218	100700	19213950	882	882	882	882	0
597	20241218	100600	19213950	882	882	882	882	0
598	20241218	100500	19213950	882	882	882	882	10
599	20241218	100400	19205130	882	882	882	882	0
600	20241218	100300	19205130	882	882	882	882	0
601	20241218	100200	19205130	882	883	884	881	85
602	20241218	100100	19130044	883	883	883	883	8
603	20241218	100000	19122980	883	882	884	882	117
604	20241218	095900	19019667	882	882	882	882	4
605	20241218	095800	19016139	882	882	882	882	98
606	20241218	095700	18929703	882	882	882	882	2327
607	20241218	095600	16877289	881	881	881	881	0
608	20241218	095500	16877289	881	882	882	881	127
609	20241218	095400	16765301	882	882	882	882	0
610	20241218	095300	16765301	882	882	882	882	10
611	20241218	095200	16756481	882	882	882	882	0
612	20241218	095100	16756481	882	882	882	882	0
613	20241218	095000	16756481	882	884	884	882	75
614	20241218	094900	16690268	884	884	884	884	0
615	20241218	094800	16690268	884	884	884	884	0
616	20241218	094700	16690268	884	884	884	884	4
617	20241218	094600	16686732	884	885	885	883	150
618	20241218	094500	16554135	885	884	885	884	2800
619	20241218	094400	14078879	884	884	884	884	103
620	20241218	094300	13987827	884	884	884	884	0
621	20241218	094200	13987827	884	883	884	883	62
622	20241218	094100	13933075	882	881	882	881	57
623	20241218	094000	13882802	881	883	883	881	410
624	20241218	093900	13521447	883	883	883	883	0
625	20241218	093800	13521447	883	883	883	883	1009
626	20241218	093700	12630500	884	885	885	883	1775
627	20241218	093600	11060983	889	889	889	889	0
628	20241218	093500	11060983	889	889	889	889	0
629	20241218	093400	11060983	889	887	889	884	2237
630	20241218	093300	9078570	887	887	887	887	6
631	20241218	093200	9073248	887	885	888	885	610
632	20241218	093100	8532392	885	885	885	885	7
633	20241218	093000	8526197	885	888	888	885	209
634	20241218	092900	8341089	889	888	889	882	2859
635	20241218	092800	5807979	888	881	888	880	3199
636	20241218	092700	2973047	881	885	885	881	357
637	20241218	092600	2658036	899	899	899	899	0
638	20241218	092500	2658036	899	899	899	899	0
639	20241218	092400	2658036	899	899	899	899	0
640	20241218	092300	2658036	899	899	899	899	0
641	20241218	092200	2658036	899	899	899	899	0
642	20241218	092100	2658036	899	899	899	899	0
643	20241218	092000	2658036	899	899	899	899	0
644	20241218	091900	2658036	899	899	899	899	0
645	20241218	091800	2658036	899	899	899	899	0
646	20241218	091700	2658036	899	899	899	899	1
647	20241218	091600	2657137	899	899	899	899	0
648	20241218	091500	2657137	899	899	899	899	0
649	20241218	091400	2657137	899	899	899	899	15
650	20241218	091300	2643652	892	892	892	892	0
651	20241218	091200	2643652	892	892	892	892	4
652	20241218	091100	2640084	894	905	905	894	132
653	20241218	091000	2522065	892	892	892	892	0
654	20241218	090900	2522065	892	892	892	892	0
655	20241218	090800	2522065	892	901	901	892	196
656	20241218	090700	2346066	919	919	919	919	0
657	20241218	090600	2346066	919	919	920	919	1395
658	20241218	090500	1063700	919	919	919	919	20
659	20241218	090400	1045320	912	912	918	912	581
660	20241218	090300	515256	920	920	920	920	0
661	20241218	090200	515256	920	920	920	920	92
662	20241218	090100	430616	925	897	925	897	61
663	20241218	090000	375843	897	897	897	897	419