KissMeData/089230/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200100	38653858	905	905	905	905	151
3	20241219	200000	38653858	905	905	905	905	0
4	20241219	195900	38653858	905	905	905	905	0
5	20241219	195800	38653858	905	905	905	905	0
6	20241219	195700	38653858	905	905	905	905	0
7	20241219	195600	38653858	905	905	905	905	0
8	20241219	195500	38653858	905	905	905	905	0
9	20241219	195400	38653858	905	905	905	905	0
10	20241219	195300	38653858	905	905	905	905	0
11	20241219	195200	38653858	905	905	905	905	0
12	20241219	195100	38653858	905	905	905	905	0
13	20241219	195000	38653858	905	905	905	905	0
14	20241219	194900	38653858	905	905	905	905	0
15	20241219	194800	38653858	905	905	905	905	0
16	20241219	194700	38653858	905	905	905	905	0
17	20241219	194600	38653858	905	905	905	905	0
18	20241219	194500	38653858	905	905	905	905	0
19	20241219	194400	38653858	905	905	905	905	0
20	20241219	194300	38653858	905	905	905	905	0
21	20241219	194200	38653858	905	905	905	905	0
22	20241219	194100	38653858	905	905	905	905	0
23	20241219	194000	38653858	905	905	905	905	0
24	20241219	193900	38653858	905	905	905	905	0
25	20241219	193800	38653858	905	905	905	905	0
26	20241219	193700	38653858	905	905	905	905	0
27	20241219	193600	38653858	905	905	905	905	0
28	20241219	193500	38653858	905	905	905	905	0
29	20241219	193400	38653858	905	905	905	905	0
30	20241219	193300	38653858	905	905	905	905	0
31	20241219	193200	38653858	905	905	905	905	0
32	20241219	193100	38653858	905	905	905	905	151
33	20241219	193000	38653858	905	905	905	905	0
34	20241219	192900	38653858	905	905	905	905	0
35	20241219	192800	38653858	905	905	905	905	0
36	20241219	192700	38653858	905	905	905	905	0
37	20241219	192600	38653858	905	905	905	905	0
38	20241219	192500	38653858	905	905	905	905	0
39	20241219	192400	38653858	905	905	905	905	0
40	20241219	192300	38653858	905	905	905	905	0
41	20241219	192200	38653858	905	905	905	905	0
42	20241219	192100	38653858	905	905	905	905	0
43	20241219	192000	38653858	905	905	905	905	0
44	20241219	191900	38653858	905	905	905	905	0
45	20241219	191800	38653858	905	905	905	905	0
46	20241219	191700	38653858	905	905	905	905	0
47	20241219	191600	38653858	905	905	905	905	0
48	20241219	191500	38653858	905	905	905	905	0
49	20241219	191400	38653858	905	905	905	905	0
50	20241219	191300	38653858	905	905	905	905	0
51	20241219	191200	38653858	905	905	905	905	0
52	20241219	191100	38653858	905	905	905	905	0
53	20241219	191000	38653858	905	905	905	905	0
54	20241219	190900	38653858	905	905	905	905	0
55	20241219	190800	38653858	905	905	905	905	0
56	20241219	190700	38653858	905	905	905	905	0
57	20241219	190600	38653858	905	905	905	905	0
58	20241219	190500	38653858	905	905	905	905	0
59	20241219	190400	38653858	905	905	905	905	0
60	20241219	190300	38653858	905	905	905	905	0
61	20241219	190200	38653858	905	905	905	905	0
62	20241219	190100	38653858	905	905	905	905	151
63	20241219	190000	38653858	905	905	905	905	0
64	20241219	185900	38653858	905	905	905	905	0
65	20241219	185800	38653858	905	905	905	905	0
66	20241219	185700	38653858	905	905	905	905	0
67	20241219	185600	38653858	905	905	905	905	0
68	20241219	185500	38653858	905	905	905	905	0
69	20241219	185400	38653858	905	905	905	905	0
70	20241219	185300	38653858	905	905	905	905	0
71	20241219	185200	38653858	905	905	905	905	0
72	20241219	185100	38653858	905	905	905	905	0
73	20241219	185000	38653858	905	905	905	905	0
74	20241219	184900	38653858	905	905	905	905	0
75	20241219	184800	38653858	905	905	905	905	0
76	20241219	184700	38653858	905	905	905	905	0
77	20241219	184600	38653858	905	905	905	905	0
78	20241219	184500	38653858	905	905	905	905	0
79	20241219	184400	38653858	905	905	905	905	0
80	20241219	184300	38653858	905	905	905	905	0
81	20241219	184200	38653858	905	905	905	905	0
82	20241219	184100	38653858	905	905	905	905	0
83	20241219	184000	38653858	905	905	905	905	0
84	20241219	183900	38653858	905	905	905	905	0
85	20241219	183800	38653858	905	905	905	905	0
86	20241219	183700	38653858	905	905	905	905	0
87	20241219	183600	38653858	905	905	905	905	0
88	20241219	183500	38653858	905	905	905	905	0
89	20241219	183400	38653858	905	905	905	905	0
90	20241219	183300	38653858	905	905	905	905	0
91	20241219	183200	38653858	905	905	905	905	0
92	20241219	183100	38653858	905	905	905	905	151
93	20241219	183000	38653858	905	905	905	905	0
94	20241219	182900	38653858	905	905	905	905	0
95	20241219	182800	38653858	905	905	905	905	0
96	20241219	182700	38653858	905	905	905	905	0
97	20241219	182600	38653858	905	905	905	905	0
98	20241219	182500	38653858	905	905	905	905	0
99	20241219	182400	38653858	905	905	905	905	0
100	20241219	182300	38653858	905	905	905	905	0
101	20241219	182200	38653858	905	905	905	905	0
102	20241219	182100	38653858	905	905	905	905	0
103	20241219	182000	38653858	905	905	905	905	0
104	20241219	181900	38653858	905	905	905	905	0
105	20241219	181800	38653858	905	905	905	905	0
106	20241219	181700	38653858	905	905	905	905	0
107	20241219	181600	38653858	905	905	905	905	0
108	20241219	181500	38653858	905	905	905	905	0
109	20241219	181400	38653858	905	905	905	905	0
110	20241219	181300	38653858	905	905	905	905	0
111	20241219	181200	38653858	905	905	905	905	0
112	20241219	181100	38653858	905	905	905	905	0
113	20241219	181000	38653858	905	905	905	905	0
114	20241219	180900	38653858	905	905	905	905	0
115	20241219	180800	38653858	905	905	905	905	0
116	20241219	180700	38653858	905	905	905	905	0
117	20241219	180600	38653858	905	905	905	905	0
118	20241219	180500	38653858	905	905	905	905	0
119	20241219	180400	38653858	905	905	905	905	0
120	20241219	180300	38653858	905	905	905	905	0
121	20241219	180200	38653858	905	905	905	905	0
122	20241219	180100	38653858	905	905	905	905	151
123	20241219	180000	38653858	905	905	905	905	0
124	20241219	175900	38653858	905	905	905	905	0
125	20241219	175800	38653858	905	905	905	905	0
126	20241219	175700	38653858	905	905	905	905	0
127	20241219	175600	38653858	905	905	905	905	0
128	20241219	175500	38653858	905	905	905	905	0
129	20241219	175400	38653858	905	905	905	905	0
130	20241219	175300	38653858	905	905	905	905	0
131	20241219	175200	38653858	905	905	905	905	0
132	20241219	175100	38653858	905	905	905	905	0
133	20241219	175000	38653858	905	905	905	905	0
134	20241219	174900	38653858	905	905	905	905	0
135	20241219	174800	38653858	905	905	905	905	0
136	20241219	174700	38653858	905	905	905	905	0
137	20241219	174600	38653858	905	905	905	905	0
138	20241219	174500	38653858	905	905	905	905	0
139	20241219	174400	38653858	905	905	905	905	0
140	20241219	174300	38653858	905	905	905	905	0
141	20241219	174200	38653858	905	905	905	905	0
142	20241219	174100	38653858	905	905	905	905	0
143	20241219	174000	38653858	905	905	905	905	0
144	20241219	173900	38653858	905	905	905	905	0
145	20241219	173800	38653858	905	905	905	905	0
146	20241219	173700	38653858	905	905	905	905	0
147	20241219	173600	38653858	905	905	905	905	0
148	20241219	173500	38653858	905	905	905	905	0
149	20241219	173400	38653858	905	905	905	905	0
150	20241219	173300	38653858	905	905	905	905	0
151	20241219	173200	38653858	905	905	905	905	0
152	20241219	173100	38653858	905	905	905	905	151
153	20241219	173000	38653858	905	905	905	905	0
154	20241219	172900	38653858	905	905	905	905	0
155	20241219	172800	38653858	905	905	905	905	0
156	20241219	172700	38653858	905	905	905	905	0
157	20241219	172600	38653858	905	905	905	905	0
158	20241219	172500	38653858	905	905	905	905	0
159	20241219	172400	38653858	905	905	905	905	0
160	20241219	172300	38653858	905	905	905	905	0
161	20241219	172200	38653858	905	905	905	905	0
162	20241219	172100	38653858	905	905	905	905	0
163	20241219	172000	38653858	905	905	905	905	0
164	20241219	171900	38653858	905	905	905	905	0
165	20241219	171800	38653858	905	905	905	905	0
166	20241219	171700	38653858	905	905	905	905	0
167	20241219	171600	38653858	905	905	905	905	0
168	20241219	171500	38653858	905	905	905	905	0
169	20241219	171400	38653858	905	905	905	905	0
170	20241219	171300	38653858	905	905	905	905	0
171	20241219	171200	38653858	905	905	905	905	0
172	20241219	171100	38653858	905	905	905	905	0
173	20241219	171000	38653858	905	905	905	905	0
174	20241219	170900	38653858	905	905	905	905	0
175	20241219	170800	38653858	905	905	905	905	0
176	20241219	170700	38653858	905	905	905	905	0
177	20241219	170600	38653858	905	905	905	905	0
178	20241219	170500	38653858	905	905	905	905	0
179	20241219	170400	38653858	905	905	905	905	0
180	20241219	170300	38653858	905	905	905	905	0
181	20241219	170200	38653858	905	905	905	905	0
182	20241219	170100	38653858	905	905	905	905	151
183	20241219	170000	38653858	905	905	905	905	0
184	20241219	165900	38653858	905	905	905	905	0
185	20241219	165800	38653858	905	905	905	905	0
186	20241219	165700	38653858	905	905	905	905	0
187	20241219	165600	38653858	905	905	905	905	0
188	20241219	165500	38653858	905	905	905	905	0
189	20241219	165400	38653858	905	905	905	905	0
190	20241219	165300	38653858	905	905	905	905	0
191	20241219	165200	38653858	905	905	905	905	0
192	20241219	165100	38653858	905	905	905	905	0
193	20241219	165000	38653858	905	905	905	905	0
194	20241219	164900	38653858	905	905	905	905	0
195	20241219	164800	38653858	905	905	905	905	0
196	20241219	164700	38653858	905	905	905	905	0
197	20241219	164600	38653858	905	905	905	905	0
198	20241219	164500	38653858	905	905	905	905	0
199	20241219	164400	38653858	905	905	905	905	0
200	20241219	164300	38653858	905	905	905	905	0
201	20241219	164200	38653858	905	905	905	905	0
202	20241219	164100	38653858	905	905	905	905	0
203	20241219	164000	38653858	905	905	905	905	0
204	20241219	163900	38653858	905	905	905	905	0
205	20241219	163800	38653858	905	905	905	905	0
206	20241219	163700	38653858	905	905	905	905	0
207	20241219	163600	38653858	905	905	905	905	0
208	20241219	163500	38653858	905	905	905	905	0
209	20241219	163400	38653858	905	905	905	905	0
210	20241219	163300	38653858	905	905	905	905	0
211	20241219	163200	38653858	905	905	905	905	0
212	20241219	163100	38653858	905	905	905	905	151
213	20241219	163000	38653858	905	905	905	905	0
214	20241219	162900	38653858	905	905	905	905	0
215	20241219	162800	38653858	905	905	905	905	0
216	20241219	162700	38653858	905	905	905	905	0
217	20241219	162600	38653858	905	905	905	905	0
218	20241219	162500	38653858	905	905	905	905	0
219	20241219	162400	38653858	905	905	905	905	0
220	20241219	162300	38653858	905	905	905	905	0
221	20241219	162200	38653858	905	905	905	905	0
222	20241219	162100	38653858	905	905	905	905	0
223	20241219	162000	38653858	905	905	905	905	0
224	20241219	161900	38653858	905	905	905	905	0
225	20241219	161800	38653858	905	905	905	905	0
226	20241219	161700	38653858	905	905	905	905	0
227	20241219	161600	38653858	905	905	905	905	0
228	20241219	161500	38653858	905	905	905	905	0
229	20241219	161400	38653858	905	905	905	905	0
230	20241219	161300	38653858	905	905	905	905	0
231	20241219	161200	38653858	905	905	905	905	0
232	20241219	161100	38653858	905	905	905	905	0
233	20241219	161000	38653858	905	905	905	905	0
234	20241219	160900	38653858	905	905	905	905	0
235	20241219	160800	38653858	905	905	905	905	0
236	20241219	160700	38653858	905	905	905	905	0
237	20241219	160600	38653858	905	905	905	905	0
238	20241219	160500	38653858	905	905	905	905	0
239	20241219	160400	38653858	905	905	905	905	0
240	20241219	160300	38653858	905	905	905	905	0
241	20241219	160200	38653858	905	905	905	905	0
242	20241219	160100	38653858	905	905	905	905	151
243	20241219	160000	38653858	905	905	905	905	0
244	20241219	155900	38653858	905	905	905	905	0
245	20241219	155800	38653858	905	905	905	905	0
246	20241219	155700	38653858	905	905	905	905	0
247	20241219	155600	38653858	905	905	905	905	0
248	20241219	155500	38653858	905	905	905	905	0
249	20241219	155400	38653858	905	905	905	905	0
250	20241219	155300	38653858	905	905	905	905	0
251	20241219	155200	38653858	905	905	905	905	0
252	20241219	155100	38653858	905	905	905	905	0
253	20241219	155000	38653858	905	905	905	905	0
254	20241219	154900	38653858	905	905	905	905	0
255	20241219	154800	38653858	905	905	905	905	0
256	20241219	154700	38653858	905	905	905	905	0
257	20241219	154600	38653858	905	905	905	905	0
258	20241219	154500	38653858	905	905	905	905	0
259	20241219	154400	38653858	905	905	905	905	0
260	20241219	154300	38653858	905	905	905	905	0
261	20241219	154200	38653858	905	905	905	905	0
262	20241219	154100	38653858	905	905	905	905	0
263	20241219	154000	38653858	905	905	905	905	0
264	20241219	153900	38653858	905	905	905	905	0
265	20241219	153800	38653858	905	905	905	905	0
266	20241219	153700	38653858	905	905	905	905	0
267	20241219	153600	38653858	905	905	905	905	0
268	20241219	153500	38653858	905	905	905	905	0
269	20241219	153400	38653858	905	905	905	905	0
270	20241219	153300	38653858	905	905	905	905	0
271	20241219	153200	38653858	905	905	905	905	0
272	20241219	153100	38653858	905	905	905	905	151
273	20241219	153000	38653858	905	905	905	905	151
274	20241219	152900	38517203	905	905	905	905	0
275	20241219	152800	38517203	905	905	905	905	0
276	20241219	152700	38517203	905	905	905	905	0
277	20241219	152600	38517203	905	905	905	905	0
278	20241219	152500	38517203	905	905	905	905	0
279	20241219	152400	38517203	905	905	905	905	0
280	20241219	152300	38517203	905	905	905	905	0
281	20241219	152200	38517203	905	905	905	905	0
282	20241219	152100	38517203	905	905	905	905	0
283	20241219	152000	38517203	905	905	905	905	0
284	20241219	151900	38517203	905	905	905	905	0
285	20241219	151800	38517203	905	905	905	905	0
286	20241219	151700	38517203	905	905	905	905	3
287	20241219	151600	38514488	904	904	904	904	0
288	20241219	151500	38514488	904	904	904	904	0
289	20241219	151400	38514488	904	904	904	904	0
290	20241219	151300	38514488	904	904	904	904	0
291	20241219	151200	38514488	904	906	906	904	2028
292	20241219	151100	36680828	906	906	906	906	0
293	20241219	151000	36680828	906	906	906	906	0
294	20241219	150900	36680828	906	907	907	906	78
295	20241219	150800	36610118	907	907	907	907	1
296	20241219	150700	36609211	908	907	908	907	2
297	20241219	150600	36607396	906	906	906	906	0
298	20241219	150500	36607396	906	906	906	906	0
299	20241219	150400	36607396	906	906	906	906	0
300	20241219	150300	36607396	906	907	907	906	33
301	20241219	150200	36577488	908	908	908	908	0
302	20241219	150100	36577488	908	908	908	908	0
303	20241219	150000	36577488	908	907	908	907	105
304	20241219	145900	36482252	906	906	906	906	0
305	20241219	145800	36482252	906	906	906	906	0
306	20241219	145700	36482252	906	906	906	906	0
307	20241219	145600	36482252	906	906	906	906	0
308	20241219	145500	36482252	906	906	906	906	1
309	20241219	145400	36481346	906	906	906	906	0
310	20241219	145300	36481346	906	906	906	906	0
311	20241219	145200	36481346	906	906	906	906	0
312	20241219	145100	36481346	906	906	906	906	1
313	20241219	145000	36480440	906	906	906	906	0
314	20241219	144900	36480440	906	906	906	906	154
315	20241219	144800	36340916	906	906	906	906	1
316	20241219	144700	36340010	906	905	906	905	4
317	20241219	144600	36336388	905	904	905	904	683
318	20241219	144500	35718950	904	904	904	904	0
319	20241219	144400	35718950	904	904	904	904	0
320	20241219	144300	35718950	904	904	904	904	0
321	20241219	144200	35718950	904	904	904	904	0
322	20241219	144100	35718950	904	904	904	904	0
323	20241219	144000	35718950	904	904	904	904	0
324	20241219	143900	35718950	904	904	904	904	0
325	20241219	143800	35718950	904	904	904	904	0
326	20241219	143700	35718950	904	904	904	904	0
327	20241219	143600	35718950	904	904	904	904	0
328	20241219	143500	35718950	904	904	904	904	0
329	20241219	143400	35718950	904	904	904	904	0
330	20241219	143300	35718950	904	904	904	904	0
331	20241219	143200	35718950	904	904	904	904	0
332	20241219	143100	35718950	904	904	904	904	0
333	20241219	143000	35718950	904	904	904	904	0
334	20241219	142900	35718950	904	904	904	904	0
335	20241219	142800	35718950	904	904	904	904	0
336	20241219	142700	35718950	904	904	904	904	100
337	20241219	142600	35628550	904	904	904	904	0
338	20241219	142500	35628550	904	904	904	904	0
339	20241219	142400	35628550	904	905	905	903	829
340	20241219	142300	34879126	905	905	905	905	1
341	20241219	142200	34878221	904	906	906	904	503
342	20241219	142100	34423495	906	906	906	906	4
343	20241219	142000	34419871	906	906	906	906	3
344	20241219	141900	34417153	906	906	906	906	1
345	20241219	141800	34416247	906	906	906	906	7
346	20241219	141700	34409905	906	906	906	906	6
347	20241219	141600	34404469	906	906	906	906	6
348	20241219	141500	34399033	906	906	908	906	18
349	20241219	141400	34382713	906	908	908	906	222
350	20241219	141300	34181141	905	905	905	905	0
351	20241219	141200	34181141	905	905	905	905	0
352	20241219	141100	34181141	905	905	905	905	0
353	20241219	141000	34181141	905	905	905	905	0
354	20241219	140900	34181141	905	903	905	903	694
355	20241219	140800	33553765	903	903	903	903	6
356	20241219	140700	33548347	903	903	903	903	6
357	20241219	140600	33542929	903	903	903	903	5
358	20241219	140500	33538414	903	903	903	903	3
359	20241219	140400	33535705	903	903	903	903	5
360	20241219	140300	33531190	903	903	903	903	3
361	20241219	140200	33528481	903	903	903	903	3
362	20241219	140100	33525772	903	903	903	903	6
363	20241219	140000	33520354	903	902	903	902	5
364	20241219	135900	33515843	902	902	902	902	5
365	20241219	135800	33511333	902	901	902	901	127
366	20241219	135700	33396904	901	901	901	901	0
367	20241219	135600	33396904	901	901	901	901	0
368	20241219	135500	33396904	901	901	901	901	0
369	20241219	135400	33396904	901	901	901	901	0
370	20241219	135300	33396904	901	901	901	901	0
371	20241219	135200	33396904	901	901	901	901	0
372	20241219	135100	33396904	901	901	901	901	0
373	20241219	135000	33396904	901	901	901	901	0
374	20241219	134900	33396904	901	901	901	901	0
375	20241219	134800	33396904	901	901	901	901	0
376	20241219	134700	33396904	901	901	901	901	0
377	20241219	134600	33396904	901	901	901	901	0
378	20241219	134500	33396904	901	901	901	901	0
379	20241219	134400	33396904	901	901	901	901	50
380	20241219	134300	33351854	901	901	901	901	0
381	20241219	134200	33351854	901	901	901	901	0
382	20241219	134100	33351854	901	901	901	901	0
383	20241219	134000	33351854	901	901	901	901	0
384	20241219	133900	33351854	901	901	901	901	0
385	20241219	133800	33351854	901	901	901	901	0
386	20241219	133700	33351854	901	901	901	901	0
387	20241219	133600	33351854	901	901	901	901	0
388	20241219	133500	33351854	901	901	901	901	0
389	20241219	133400	33351854	901	901	901	901	0
390	20241219	133300	33351854	901	901	901	901	0
391	20241219	133200	33351854	901	901	901	901	0
392	20241219	133100	33351854	901	901	901	901	0
393	20241219	133000	33351854	901	901	901	901	0
394	20241219	132900	33351854	901	901	901	901	0
395	20241219	132800	33351854	901	901	901	901	0
396	20241219	132700	33351854	901	901	901	901	0
397	20241219	132600	33351854	901	901	901	901	2
398	20241219	132500	33350052	902	902	902	902	0
399	20241219	132400	33350052	902	902	902	902	0
400	20241219	132300	33350052	902	902	902	902	0
401	20241219	132200	33350052	902	902	902	902	0
402	20241219	132100	33350052	902	902	902	902	0
403	20241219	132000	33350052	902	902	902	902	0
404	20241219	131900	33350052	902	902	902	902	0
405	20241219	131800	33350052	902	902	902	902	0
406	20241219	131700	33350052	902	902	902	902	0
407	20241219	131600	33350052	902	902	902	902	0
408	20241219	131500	33350052	902	902	902	902	0
409	20241219	131400	33350052	902	902	902	902	0
410	20241219	131300	33350052	902	902	902	902	1
411	20241219	131200	33349150	896	896	896	896	3
412	20241219	131100	33346462	902	902	902	902	0
413	20241219	131000	33346462	902	902	902	902	2
414	20241219	130900	33344658	893	893	893	893	0
415	20241219	130800	33344658	893	893	893	893	29
416	20241219	130700	33318761	903	903	903	903	0
417	20241219	130600	33318761	903	903	903	903	0
418	20241219	130500	33318761	903	894	903	894	15
419	20241219	130400	33305243	904	904	904	904	0
420	20241219	130300	33305243	904	904	904	904	0
421	20241219	130200	33305243	904	904	904	904	0
422	20241219	130100	33305243	904	904	904	904	0
423	20241219	130000	33305243	904	891	904	891	825
424	20241219	125900	32568144	891	891	891	891	44
425	20241219	125800	32528940	891	891	891	891	0
426	20241219	125700	32528940	891	891	891	891	0
427	20241219	125600	32528940	891	891	891	891	0
428	20241219	125500	32528940	891	891	891	891	0
429	20241219	125400	32528940	891	891	891	891	0
430	20241219	125300	32528940	891	891	891	891	0
431	20241219	125200	32528940	891	891	891	891	0
432	20241219	125100	32528940	891	891	891	891	0
433	20241219	125000	32528940	891	891	891	891	0
434	20241219	124900	32528940	891	891	891	891	0
435	20241219	124800	32528940	891	891	891	891	0
436	20241219	124700	32528940	891	891	891	891	0
437	20241219	124600	32528940	891	891	891	891	0
438	20241219	124500	32528940	891	891	891	891	0
439	20241219	124400	32528940	891	891	891	891	0
440	20241219	124300	32528940	891	891	891	891	0
441	20241219	124200	32528940	891	891	891	891	0
442	20241219	124100	32528940	891	891	891	891	0
443	20241219	124000	32528940	891	891	891	891	0
444	20241219	123900	32528940	891	891	891	891	0
445	20241219	123800	32528940	891	891	891	891	36
446	20241219	123700	32496864	890	890	890	890	0
447	20241219	123600	32496864	890	889	890	889	139
448	20241219	123500	32373155	888	888	888	888	1
449	20241219	123400	32372267	887	887	887	887	0
450	20241219	123300	32372267	887	887	887	887	0
451	20241219	123200	32372267	887	887	887	887	0
452	20241219	123100	32372267	887	887	887	887	0
453	20241219	123000	32372267	887	887	887	887	0
454	20241219	122900	32372267	887	887	887	887	0
455	20241219	122800	32372267	887	887	887	887	0
456	20241219	122700	32372267	887	887	887	887	1
457	20241219	122600	32371380	886	886	886	886	0
458	20241219	122500	32371380	886	886	886	886	0
459	20241219	122400	32371380	886	890	891	886	378
460	20241219	122300	32035754	890	890	890	890	0
461	20241219	122200	32035754	890	890	890	890	0
462	20241219	122100	32035754	890	890	890	890	0
463	20241219	122000	32035754	890	890	890	890	0
464	20241219	121900	32035754	890	890	890	890	0
465	20241219	121800	32035754	890	890	890	890	0
466	20241219	121700	32035754	890	890	890	890	0
467	20241219	121600	32035754	890	890	890	890	50
468	20241219	121500	31991254	889	889	889	889	1
469	20241219	121400	31990365	889	889	889	889	0
470	20241219	121300	31990365	889	889	889	889	0
471	20241219	121200	31990365	889	889	889	889	89
472	20241219	121100	31911244	889	889	889	889	0
473	20241219	121000	31911244	889	889	889	889	0
474	20241219	120900	31911244	889	889	889	889	0
475	20241219	120800	31911244	889	889	889	889	0
476	20241219	120700	31911244	889	889	889	889	0
477	20241219	120600	31911244	889	889	889	889	0
478	20241219	120500	31911244	889	889	889	889	0
479	20241219	120400	31911244	889	889	889	889	0
480	20241219	120300	31911244	889	889	889	889	0
481	20241219	120200	31911244	889	889	889	889	0
482	20241219	120100	31911244	889	889	889	889	0
483	20241219	120000	31911244	889	889	889	889	0
484	20241219	115900	31911244	889	889	889	889	0
485	20241219	115800	31911244	889	889	889	889	0
486	20241219	115700	31911244	889	889	889	889	0
487	20241219	115600	31911244	889	889	889	889	0
488	20241219	115500	31911244	889	889	889	889	0
489	20241219	115400	31911244	889	889	889	889	0
490	20241219	115300	31911244	889	889	889	889	0
491	20241219	115200	31911244	889	889	889	889	0
492	20241219	115100	31911244	889	889	889	889	0
493	20241219	115000	31911244	889	889	889	889	0
494	20241219	114900	31911244	889	889	889	889	0
495	20241219	114800	31911244	889	889	889	889	0
496	20241219	114700	31911244	889	887	889	887	52
497	20241219	114600	31865019	887	887	887	887	0
498	20241219	114500	31865019	887	887	887	887	0
499	20241219	114400	31865019	887	887	887	887	0
500	20241219	114300	31865019	887	887	887	887	0
501	20241219	114200	31865019	887	887	887	887	0
502	20241219	114100	31865019	887	887	887	887	0
503	20241219	114000	31865019	887	887	887	887	0
504	20241219	113900	31865019	887	887	887	887	0
505	20241219	113800	31865019	887	887	887	887	0
506	20241219	113700	31865019	887	887	887	887	0
507	20241219	113600	31865019	887	887	887	887	0
508	20241219	113500	31865019	887	887	887	887	0
509	20241219	113400	31865019	887	887	887	887	0
510	20241219	113300	31865019	887	887	887	887	0
511	20241219	113200	31865019	887	887	887	887	0
512	20241219	113100	31865019	887	887	887	887	0
513	20241219	113000	31865019	887	887	887	887	0
514	20241219	112900	31865019	887	887	887	887	0
515	20241219	112800	31865019	887	887	887	887	0
516	20241219	112700	31865019	887	887	887	887	0
517	20241219	112600	31865019	887	887	887	887	0
518	20241219	112500	31865019	887	887	887	887	0
519	20241219	112400	31865019	887	887	887	887	0
520	20241219	112300	31865019	887	887	887	887	0
521	20241219	112200	31865019	887	887	887	887	0
522	20241219	112100	31865019	887	887	891	887	3
523	20241219	112000	31862354	885	885	885	885	0
524	20241219	111900	31862354	885	885	885	885	0
525	20241219	111800	31862354	885	885	885	885	11
526	20241219	111700	31852619	885	890	892	884	2144
527	20241219	111600	29940634	885	885	885	885	0
528	20241219	111500	29940634	885	885	885	885	0
529	20241219	111400	29940634	885	885	885	885	0
530	20241219	111300	29940634	885	885	885	885	0
531	20241219	111200	29940634	885	885	885	885	0
532	20241219	111100	29940634	885	885	885	885	0
533	20241219	111000	29940634	885	885	885	885	0
534	20241219	110900	29940634	885	885	885	885	2000
535	20241219	110800	28170634	885	885	885	885	0
536	20241219	110700	28170634	885	885	885	885	0
537	20241219	110600	28170634	885	885	885	885	0
538	20241219	110500	28170634	885	885	885	885	100
539	20241219	110400	28082134	884	884	884	884	0
540	20241219	110300	28082134	884	884	884	884	0
541	20241219	110200	28082134	884	884	884	884	0
542	20241219	110100	28082134	884	884	884	884	0
543	20241219	110000	28082134	884	884	884	884	0
544	20241219	105900	28082134	884	884	884	884	0
545	20241219	105800	28082134	884	884	884	884	0
546	20241219	105700	28082134	884	884	884	884	0
547	20241219	105600	28082134	884	884	884	884	771
548	20241219	105500	27400570	884	884	884	884	0
549	20241219	105400	27400570	884	884	884	884	229
550	20241219	105300	27198134	887	887	887	887	0
551	20241219	105200	27198134	887	887	887	887	0
552	20241219	105100	27198134	887	887	887	887	0
553	20241219	105000	27198134	887	887	887	887	0
554	20241219	104900	27198134	887	887	887	887	0
555	20241219	104800	27198134	887	887	887	887	0
556	20241219	104700	27198134	887	887	887	887	0
557	20241219	104600	27198134	887	887	887	887	0
558	20241219	104500	27198134	887	887	887	887	0
559	20241219	104400	27198134	887	887	887	887	0
560	20241219	104300	27198134	887	887	887	887	0
561	20241219	104200	27198134	887	887	887	887	0
562	20241219	104100	27198134	887	874	887	874	903
563	20241219	104000	26407696	874	874	874	874	50
564	20241219	103900	26363996	874	874	874	874	0
565	20241219	103800	26363996	874	874	874	874	0
566	20241219	103700	26363996	874	874	874	874	0
567	20241219	103600	26363996	874	874	874	874	0
568	20241219	103500	26363996	874	874	874	874	30
569	20241219	103400	26337776	873	876	876	873	2168
570	20241219	103300	24440609	877	877	877	877	0
571	20241219	103200	24440609	877	877	877	877	0
572	20241219	103100	24440609	877	877	877	877	0
573	20241219	103000	24440609	877	877	877	877	20
574	20241219	102900	24423069	876	876	876	876	0
575	20241219	102800	24423069	876	877	877	876	488
576	20241219	102700	23995531	877	877	877	877	0
577	20241219	102600	23995531	877	877	877	877	50
578	20241219	102500	23951681	879	880	880	879	150
579	20241219	102400	23819781	880	880	880	880	0
580	20241219	102300	23819781	880	880	880	880	326
581	20241219	102200	23532901	881	881	881	881	0
582	20241219	102100	23532901	881	881	881	881	0
583	20241219	102000	23532901	881	881	881	881	0
584	20241219	101900	23532901	881	882	882	881	2000
585	20241219	101800	21770278	880	880	880	880	0
586	20241219	101700	21770278	880	880	880	880	0
587	20241219	101600	21770278	880	880	880	880	0
588	20241219	101500	21770278	880	880	880	880	0
589	20241219	101400	21770278	880	880	880	880	0
590	20241219	101300	21770278	880	880	880	880	0
591	20241219	101200	21770278	880	880	880	880	0
592	20241219	101100	21770278	880	882	882	880	1009
593	20241219	101000	20882298	882	892	892	881	338
594	20241219	100900	20581823	892	892	892	892	6
595	20241219	100800	20576471	892	892	892	892	7
596	20241219	100700	20570227	892	892	892	892	0
597	20241219	100600	20570227	892	892	892	892	2
598	20241219	100500	20568443	892	892	892	892	352
599	20241219	100400	20254459	892	892	892	892	0
600	20241219	100300	20254459	892	892	892	892	0
601	20241219	100200	20254459	892	894	897	892	2364
602	20241219	100100	18143495	894	897	897	893	2008
603	20241219	100000	16349908	897	897	897	897	6
604	20241219	095900	16344526	896	896	896	896	0
605	20241219	095800	16344526	896	897	897	896	8
606	20241219	095700	16337354	897	897	897	897	6
607	20241219	095600	16331972	897	897	897	897	6
608	20241219	095500	16326590	897	897	897	897	6
609	20241219	095400	16321208	897	897	897	897	6
610	20241219	095300	16315826	897	896	897	896	5
611	20241219	095200	16311342	895	896	896	895	7
612	20241219	095100	16305075	896	896	896	896	6
613	20241219	095000	16299699	896	896	896	896	7
614	20241219	094900	16293427	896	896	896	896	7
615	20241219	094800	16287155	896	896	896	896	4
616	20241219	094700	16283571	896	896	896	895	10
617	20241219	094600	16274616	896	896	896	896	5
618	20241219	094500	16270136	896	896	896	896	6
619	20241219	094400	16264760	896	896	896	896	6
620	20241219	094300	16259384	896	896	901	896	110
621	20241219	094200	16160329	896	896	896	896	7
622	20241219	094100	16154057	896	896	896	895	68
623	20241219	094000	16093189	896	896	896	896	18
624	20241219	093900	16077061	896	896	897	896	219
625	20241219	093800	15880627	896	894	896	894	4
626	20241219	093700	15877046	894	894	894	894	6
627	20241219	093600	15871682	894	894	894	894	10
628	20241219	093500	15862742	895	894	895	894	1486
629	20241219	093400	14534204	893	893	893	893	0
630	20241219	093300	14534204	893	893	893	893	10
631	20241219	093200	14525274	893	896	896	893	178
632	20241219	093100	14365789	896	896	896	896	0
633	20241219	093000	14365789	896	899	899	896	2514
634	20241219	092900	12110843	898	898	898	898	0
635	20241219	092800	12110843	898	898	898	898	1000
636	20241219	092700	11212843	898	898	898	898	0
637	20241219	092600	11212843	898	898	898	898	0
638	20241219	092500	11212843	898	898	898	898	0
639	20241219	092400	11212843	898	898	898	898	0
640	20241219	092300	11212843	898	909	909	898	11355
641	20241219	092200	954339	917	909	917	909	11
642	20241219	092100	944291	909	909	909	909	0
643	20241219	092000	944291	909	909	909	909	0
644	20241219	091900	944291	909	909	909	909	0
645	20241219	091800	944291	909	909	909	909	0
646	20241219	091700	944291	909	907	909	907	2
647	20241219	091600	942475	917	907	917	907	74
648	20241219	091500	875327	907	906	907	906	100
649	20241219	091400	784628	922	922	922	922	0
650	20241219	091300	784628	922	922	922	922	0
651	20241219	091200	784628	922	922	922	922	0
652	20241219	091100	784628	922	922	922	922	0
653	20241219	091000	784628	922	922	922	922	0
654	20241219	090900	784628	922	922	922	922	0
655	20241219	090800	784628	922	922	922	922	0
656	20241219	090700	784628	922	922	922	922	0
657	20241219	090600	784628	922	922	922	922	0
658	20241219	090500	784628	922	922	922	922	0
659	20241219	090400	784628	922	922	922	922	0
660	20241219	090300	784628	922	922	922	922	0
661	20241219	090200	784628	922	922	922	922	0
662	20241219	090100	784628	922	922	922	922	214
663	20241219	090000	587320	901	907	907	899	652