KissMeData/089230/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200200	43305086	906	906	906	906	406
3	20241223	200100	43305086	906	906	906	906	0
4	20241223	200000	43305086	906	906	906	906	0
5	20241223	195900	43305086	906	906	906	906	0
6	20241223	195800	43305086	906	906	906	906	0
7	20241223	195700	43305086	906	906	906	906	0
8	20241223	195600	43305086	906	906	906	906	0
9	20241223	195500	43305086	906	906	906	906	0
10	20241223	195400	43305086	906	906	906	906	0
11	20241223	195300	43305086	906	906	906	906	0
12	20241223	195200	43305086	906	906	906	906	0
13	20241223	195100	43305086	906	906	906	906	0
14	20241223	195000	43305086	906	906	906	906	0
15	20241223	194900	43305086	906	906	906	906	0
16	20241223	194800	43305086	906	906	906	906	0
17	20241223	194700	43305086	906	906	906	906	0
18	20241223	194600	43305086	906	906	906	906	0
19	20241223	194500	43305086	906	906	906	906	0
20	20241223	194400	43305086	906	906	906	906	0
21	20241223	194300	43305086	906	906	906	906	0
22	20241223	194200	43305086	906	906	906	906	0
23	20241223	194100	43305086	906	906	906	906	0
24	20241223	194000	43305086	906	906	906	906	0
25	20241223	193900	43305086	906	906	906	906	0
26	20241223	193800	43305086	906	906	906	906	0
27	20241223	193700	43305086	906	906	906	906	0
28	20241223	193600	43305086	906	906	906	906	0
29	20241223	193500	43305086	906	906	906	906	0
30	20241223	193400	43305086	906	906	906	906	0
31	20241223	193300	43305086	906	906	906	906	0
32	20241223	193200	43305086	906	906	906	906	406
33	20241223	193100	43305086	906	906	906	906	0
34	20241223	193000	43305086	906	906	906	906	0
35	20241223	192900	43305086	906	906	906	906	0
36	20241223	192800	43305086	906	906	906	906	0
37	20241223	192700	43305086	906	906	906	906	0
38	20241223	192600	43305086	906	906	906	906	0
39	20241223	192500	43305086	906	906	906	906	0
40	20241223	192400	43305086	906	906	906	906	0
41	20241223	192300	43305086	906	906	906	906	0
42	20241223	192200	43305086	906	906	906	906	0
43	20241223	192100	43305086	906	906	906	906	0
44	20241223	192000	43305086	906	906	906	906	0
45	20241223	191900	43305086	906	906	906	906	0
46	20241223	191800	43305086	906	906	906	906	0
47	20241223	191700	43305086	906	906	906	906	0
48	20241223	191600	43305086	906	906	906	906	0
49	20241223	191500	43305086	906	906	906	906	0
50	20241223	191400	43305086	906	906	906	906	0
51	20241223	191300	43305086	906	906	906	906	0
52	20241223	191200	43305086	906	906	906	906	0
53	20241223	191100	43305086	906	906	906	906	0
54	20241223	191000	43305086	906	906	906	906	0
55	20241223	190900	43305086	906	906	906	906	0
56	20241223	190800	43305086	906	906	906	906	0
57	20241223	190700	43305086	906	906	906	906	0
58	20241223	190600	43305086	906	906	906	906	0
59	20241223	190500	43305086	906	906	906	906	0
60	20241223	190400	43305086	906	906	906	906	0
61	20241223	190300	43305086	906	906	906	906	0
62	20241223	190200	43305086	906	906	906	906	406
63	20241223	190100	43305086	906	906	906	906	0
64	20241223	190000	43305086	906	906	906	906	0
65	20241223	185900	43305086	906	906	906	906	0
66	20241223	185800	43305086	906	906	906	906	0
67	20241223	185700	43305086	906	906	906	906	0
68	20241223	185600	43305086	906	906	906	906	0
69	20241223	185500	43305086	906	906	906	906	0
70	20241223	185400	43305086	906	906	906	906	0
71	20241223	185300	43305086	906	906	906	906	0
72	20241223	185200	43305086	906	906	906	906	0
73	20241223	185100	43305086	906	906	906	906	0
74	20241223	185000	43305086	906	906	906	906	0
75	20241223	184900	43305086	906	906	906	906	0
76	20241223	184800	43305086	906	906	906	906	0
77	20241223	184700	43305086	906	906	906	906	0
78	20241223	184600	43305086	906	906	906	906	0
79	20241223	184500	43305086	906	906	906	906	0
80	20241223	184400	43305086	906	906	906	906	0
81	20241223	184300	43305086	906	906	906	906	0
82	20241223	184200	43305086	906	906	906	906	0
83	20241223	184100	43305086	906	906	906	906	0
84	20241223	184000	43305086	906	906	906	906	0
85	20241223	183900	43305086	906	906	906	906	0
86	20241223	183800	43305086	906	906	906	906	0
87	20241223	183700	43305086	906	906	906	906	0
88	20241223	183600	43305086	906	906	906	906	0
89	20241223	183500	43305086	906	906	906	906	0
90	20241223	183400	43305086	906	906	906	906	0
91	20241223	183300	43305086	906	906	906	906	0
92	20241223	183200	43305086	906	906	906	906	406
93	20241223	183100	43305086	906	906	906	906	0
94	20241223	183000	43305086	906	906	906	906	0
95	20241223	182900	43305086	906	906	906	906	0
96	20241223	182800	43305086	906	906	906	906	0
97	20241223	182700	43305086	906	906	906	906	0
98	20241223	182600	43305086	906	906	906	906	0
99	20241223	182500	43305086	906	906	906	906	0
100	20241223	182400	43305086	906	906	906	906	0
101	20241223	182300	43305086	906	906	906	906	0
102	20241223	182200	43305086	906	906	906	906	0
103	20241223	182100	43305086	906	906	906	906	0
104	20241223	182000	43305086	906	906	906	906	0
105	20241223	181900	43305086	906	906	906	906	0
106	20241223	181800	43305086	906	906	906	906	0
107	20241223	181700	43305086	906	906	906	906	0
108	20241223	181600	43305086	906	906	906	906	0
109	20241223	181500	43305086	906	906	906	906	0
110	20241223	181400	43305086	906	906	906	906	0
111	20241223	181300	43305086	906	906	906	906	0
112	20241223	181200	43305086	906	906	906	906	0
113	20241223	181100	43305086	906	906	906	906	0
114	20241223	181000	43305086	906	906	906	906	0
115	20241223	180900	43305086	906	906	906	906	0
116	20241223	180800	43305086	906	906	906	906	0
117	20241223	180700	43305086	906	906	906	906	0
118	20241223	180600	43305086	906	906	906	906	0
119	20241223	180500	43305086	906	906	906	906	0
120	20241223	180400	43305086	906	906	906	906	0
121	20241223	180300	43305086	906	906	906	906	0
122	20241223	180200	43305086	906	906	906	906	406
123	20241223	180100	43305086	906	906	906	906	0
124	20241223	180000	43305086	906	906	906	906	0
125	20241223	175900	43305086	906	906	906	906	0
126	20241223	175800	43305086	906	906	906	906	0
127	20241223	175700	43305086	906	906	906	906	0
128	20241223	175600	43305086	906	906	906	906	0
129	20241223	175500	43305086	906	906	906	906	0
130	20241223	175400	43305086	906	906	906	906	0
131	20241223	175300	43305086	906	906	906	906	0
132	20241223	175200	43305086	906	906	906	906	0
133	20241223	175100	43305086	906	906	906	906	0
134	20241223	175000	43305086	906	906	906	906	0
135	20241223	174900	43305086	906	906	906	906	0
136	20241223	174800	43305086	906	906	906	906	0
137	20241223	174700	43305086	906	906	906	906	0
138	20241223	174600	43305086	906	906	906	906	0
139	20241223	174500	43305086	906	906	906	906	0
140	20241223	174400	43305086	906	906	906	906	0
141	20241223	174300	43305086	906	906	906	906	0
142	20241223	174200	43305086	906	906	906	906	0
143	20241223	174100	43305086	906	906	906	906	0
144	20241223	174000	43305086	906	906	906	906	0
145	20241223	173900	43305086	906	906	906	906	0
146	20241223	173800	43305086	906	906	906	906	0
147	20241223	173700	43305086	906	906	906	906	0
148	20241223	173600	43305086	906	906	906	906	0
149	20241223	173500	43305086	906	906	906	906	0
150	20241223	173400	43305086	906	906	906	906	0
151	20241223	173300	43305086	906	906	906	906	0
152	20241223	173200	43305086	906	906	906	906	406
153	20241223	173100	43305086	906	906	906	906	0
154	20241223	173000	43305086	906	906	906	906	0
155	20241223	172900	43305086	906	906	906	906	0
156	20241223	172800	43305086	906	906	906	906	0
157	20241223	172700	43305086	906	906	906	906	0
158	20241223	172600	43305086	906	906	906	906	0
159	20241223	172500	43305086	906	906	906	906	0
160	20241223	172400	43305086	906	906	906	906	0
161	20241223	172300	43305086	906	906	906	906	0
162	20241223	172200	43305086	906	906	906	906	0
163	20241223	172100	43305086	906	906	906	906	0
164	20241223	172000	43305086	906	906	906	906	0
165	20241223	171900	43305086	906	906	906	906	0
166	20241223	171800	43305086	906	906	906	906	0
167	20241223	171700	43305086	906	906	906	906	0
168	20241223	171600	43305086	906	906	906	906	0
169	20241223	171500	43305086	906	906	906	906	0
170	20241223	171400	43305086	906	906	906	906	0
171	20241223	171300	43305086	906	906	906	906	0
172	20241223	171200	43305086	906	906	906	906	0
173	20241223	171100	43305086	906	906	906	906	0
174	20241223	171000	43305086	906	906	906	906	0
175	20241223	170900	43305086	906	906	906	906	0
176	20241223	170800	43305086	906	906	906	906	0
177	20241223	170700	43305086	906	906	906	906	0
178	20241223	170600	43305086	906	906	906	906	0
179	20241223	170500	43305086	906	906	906	906	0
180	20241223	170400	43305086	906	906	906	906	0
181	20241223	170300	43305086	906	906	906	906	0
182	20241223	170200	43305086	906	906	906	906	406
183	20241223	170100	43305086	906	906	906	906	0
184	20241223	170000	43305086	906	906	906	906	0
185	20241223	165900	43305086	906	906	906	906	0
186	20241223	165800	43305086	906	906	906	906	0
187	20241223	165700	43305086	906	906	906	906	0
188	20241223	165600	43305086	906	906	906	906	0
189	20241223	165500	43305086	906	906	906	906	0
190	20241223	165400	43305086	906	906	906	906	0
191	20241223	165300	43305086	906	906	906	906	0
192	20241223	165200	43305086	906	906	906	906	0
193	20241223	165100	43305086	906	906	906	906	0
194	20241223	165000	43305086	906	906	906	906	0
195	20241223	164900	43305086	906	906	906	906	0
196	20241223	164800	43305086	906	906	906	906	0
197	20241223	164700	43305086	906	906	906	906	0
198	20241223	164600	43305086	906	906	906	906	0
199	20241223	164500	43305086	906	906	906	906	0
200	20241223	164400	43305086	906	906	906	906	0
201	20241223	164300	43305086	906	906	906	906	0
202	20241223	164200	43305086	906	906	906	906	0
203	20241223	164100	43305086	906	906	906	906	0
204	20241223	164000	43305086	906	906	906	906	0
205	20241223	163900	43305086	906	906	906	906	0
206	20241223	163800	43305086	906	906	906	906	0
207	20241223	163700	43305086	906	906	906	906	0
208	20241223	163600	43305086	906	906	906	906	0
209	20241223	163500	43305086	906	906	906	906	0
210	20241223	163400	43305086	906	906	906	906	0
211	20241223	163300	43305086	906	906	906	906	0
212	20241223	163200	43305086	906	906	906	906	406
213	20241223	163100	43305086	906	906	906	906	0
214	20241223	163000	43305086	906	906	906	906	0
215	20241223	162900	43305086	906	906	906	906	0
216	20241223	162800	43305086	906	906	906	906	0
217	20241223	162700	43305086	906	906	906	906	0
218	20241223	162600	43305086	906	906	906	906	0
219	20241223	162500	43305086	906	906	906	906	0
220	20241223	162400	43305086	906	906	906	906	0
221	20241223	162300	43305086	906	906	906	906	0
222	20241223	162200	43305086	906	906	906	906	0
223	20241223	162100	43305086	906	906	906	906	0
224	20241223	162000	43305086	906	906	906	906	0
225	20241223	161900	43305086	906	906	906	906	0
226	20241223	161800	43305086	906	906	906	906	0
227	20241223	161700	43305086	906	906	906	906	0
228	20241223	161600	43305086	906	906	906	906	0
229	20241223	161500	43305086	906	906	906	906	0
230	20241223	161400	43305086	906	906	906	906	0
231	20241223	161300	43305086	906	906	906	906	0
232	20241223	161200	43305086	906	906	906	906	0
233	20241223	161100	43305086	906	906	906	906	0
234	20241223	161000	43305086	906	906	906	906	0
235	20241223	160900	43305086	906	906	906	906	0
236	20241223	160800	43305086	906	906	906	906	0
237	20241223	160700	43305086	906	906	906	906	0
238	20241223	160600	43305086	906	906	906	906	0
239	20241223	160500	43305086	906	906	906	906	0
240	20241223	160400	43305086	906	906	906	906	0
241	20241223	160300	43305086	906	906	906	906	0
242	20241223	160200	43305086	906	906	906	906	406
243	20241223	160100	43305086	906	906	906	906	0
244	20241223	160000	43305086	906	906	906	906	0
245	20241223	155900	43305086	906	906	906	906	0
246	20241223	155800	43305086	906	906	906	906	0
247	20241223	155700	43305086	906	906	906	906	0
248	20241223	155600	43305086	906	906	906	906	0
249	20241223	155500	43305086	906	906	906	906	0
250	20241223	155400	43305086	906	906	906	906	0
251	20241223	155300	43305086	906	906	906	906	0
252	20241223	155200	43305086	906	906	906	906	0
253	20241223	155100	43305086	906	906	906	906	0
254	20241223	155000	43305086	906	906	906	906	0
255	20241223	154900	43305086	906	906	906	906	0
256	20241223	154800	43305086	906	906	906	906	0
257	20241223	154700	43305086	906	906	906	906	0
258	20241223	154600	43305086	906	906	906	906	0
259	20241223	154500	43305086	906	906	906	906	0
260	20241223	154400	43305086	906	906	906	906	0
261	20241223	154300	43305086	906	906	906	906	0
262	20241223	154200	43305086	906	906	906	906	0
263	20241223	154100	43305086	906	906	906	906	0
264	20241223	154000	43305086	906	906	906	906	0
265	20241223	153900	43305086	906	906	906	906	0
266	20241223	153800	43305086	906	906	906	906	0
267	20241223	153700	43305086	906	906	906	906	0
268	20241223	153600	43305086	906	906	906	906	0
269	20241223	153500	43305086	906	906	906	906	0
270	20241223	153400	43305086	906	906	906	906	0
271	20241223	153300	43305086	906	906	906	906	0
272	20241223	153200	43305086	906	906	906	906	406
273	20241223	153100	43305086	906	906	906	906	0
274	20241223	153000	43305086	906	906	906	906	406
275	20241223	152900	42937250	915	915	915	915	0
276	20241223	152800	42937250	915	915	915	915	0
277	20241223	152700	42937250	915	915	915	915	0
278	20241223	152600	42937250	915	915	915	915	0
279	20241223	152500	42937250	915	915	915	915	0
280	20241223	152400	42937250	915	915	915	915	0
281	20241223	152300	42937250	915	915	915	915	0
282	20241223	152200	42937250	915	915	915	915	0
283	20241223	152100	42937250	915	915	915	915	0
284	20241223	152000	42937250	915	915	915	915	0
285	20241223	151900	42937250	915	915	915	912	637
286	20241223	151800	42356269	916	916	916	916	0
287	20241223	151700	42356269	916	916	916	916	0
288	20241223	151600	42356269	916	916	916	916	0
289	20241223	151500	42356269	916	915	916	913	499
290	20241223	151400	41899734	915	912	915	911	619
291	20241223	151300	41334039	911	911	911	911	0
292	20241223	151200	41334039	911	912	912	911	41
293	20241223	151100	41296673	913	912	913	912	92
294	20241223	151000	41212719	912	914	914	912	982
295	20241223	150900	40316797	916	915	916	915	46
296	20241223	150800	40274705	914	915	915	914	57
297	20241223	150700	40222565	914	914	914	914	6
298	20241223	150600	40217081	915	915	915	915	50
299	20241223	150500	40171331	914	915	915	914	142
300	20241223	150400	40041443	915	915	915	915	0
301	20241223	150300	40041443	915	915	915	915	0
302	20241223	150200	40041443	915	915	915	915	0
303	20241223	150100	40041443	915	915	915	915	0
304	20241223	150000	40041443	915	915	915	915	0
305	20241223	145900	40041443	915	915	915	915	0
306	20241223	145800	40041443	915	915	915	915	0
307	20241223	145700	40041443	915	915	915	915	0
308	20241223	145600	40041443	915	915	915	915	0
309	20241223	145500	40041443	915	915	915	915	0
310	20241223	145400	40041443	915	915	915	915	0
311	20241223	145300	40041443	915	915	915	915	109
312	20241223	145200	39941708	915	915	915	915	50
313	20241223	145100	39895958	915	915	915	915	0
314	20241223	145000	39895958	915	915	915	915	0
315	20241223	144900	39895958	915	915	915	915	0
316	20241223	144800	39895958	915	915	915	915	0
317	20241223	144700	39895958	915	915	915	915	0
318	20241223	144600	39895958	915	915	915	915	0
319	20241223	144500	39895958	915	915	915	915	0
320	20241223	144400	39895958	915	915	915	915	0
321	20241223	144300	39895958	915	915	915	915	102
322	20241223	144200	39802628	915	915	915	915	0
323	20241223	144100	39802628	915	915	915	915	0
324	20241223	144000	39802628	915	915	915	915	0
325	20241223	143900	39802628	915	915	915	915	0
326	20241223	143800	39802628	915	915	915	915	0
327	20241223	143700	39802628	915	915	915	915	0
328	20241223	143600	39802628	915	915	915	915	65
329	20241223	143500	39743153	915	915	915	915	0
330	20241223	143400	39743153	915	915	915	915	0
331	20241223	143300	39743153	915	915	915	915	0
332	20241223	143200	39743153	915	914	915	914	51
333	20241223	143100	39696489	914	914	914	914	0
334	20241223	143000	39696489	914	914	914	914	0
335	20241223	142900	39696489	914	914	914	914	0
336	20241223	142800	39696489	914	914	914	914	0
337	20241223	142700	39696489	914	914	914	914	0
338	20241223	142600	39696489	914	914	914	914	285
339	20241223	142500	39435999	913	913	913	913	0
340	20241223	142400	39435999	913	915	915	913	112
341	20241223	142300	39333578	915	915	915	915	0
342	20241223	142200	39333578	915	915	915	915	0
343	20241223	142100	39333578	915	915	915	915	0
344	20241223	142000	39333578	915	915	915	915	2
345	20241223	141900	39331748	916	916	916	916	0
346	20241223	141800	39331748	916	916	916	916	0
347	20241223	141700	39331748	916	916	916	916	0
348	20241223	141600	39331748	916	916	916	916	0
349	20241223	141500	39331748	916	916	916	916	0
350	20241223	141400	39331748	916	916	916	916	0
351	20241223	141300	39331748	916	916	916	916	0
352	20241223	141200	39331748	916	916	916	916	0
353	20241223	141100	39331748	916	916	916	916	0
354	20241223	141000	39331748	916	916	916	916	0
355	20241223	140900	39331748	916	916	916	916	0
356	20241223	140800	39331748	916	913	916	913	203
357	20241223	140700	39146106	913	913	913	913	0
358	20241223	140600	39146106	913	913	913	913	0
359	20241223	140500	39146106	913	913	913	913	0
360	20241223	140400	39146106	913	913	913	913	0
361	20241223	140300	39146106	913	913	913	913	0
362	20241223	140200	39146106	913	913	913	913	50
363	20241223	140100	39100456	913	913	913	913	0
364	20241223	140000	39100456	913	913	913	913	0
365	20241223	135900	39100456	913	913	913	913	0
366	20241223	135800	39100456	913	913	913	913	0
367	20241223	135700	39100456	913	913	913	913	0
368	20241223	135600	39100456	913	913	913	913	0
369	20241223	135500	39100456	913	913	913	913	0
370	20241223	135400	39100456	913	913	913	913	50
371	20241223	135300	39054806	912	912	912	912	0
372	20241223	135200	39054806	912	912	912	912	0
373	20241223	135100	39054806	912	912	912	912	0
374	20241223	135000	39054806	912	912	912	912	0
375	20241223	134900	39054806	912	912	912	912	0
376	20241223	134800	39054806	912	912	912	912	0
377	20241223	134700	39054806	912	912	912	912	0
378	20241223	134600	39054806	912	912	912	912	0
379	20241223	134500	39054806	912	912	912	912	0
380	20241223	134400	39054806	912	912	912	912	2
381	20241223	134300	39052982	913	913	913	913	0
382	20241223	134200	39052982	913	913	913	913	0
383	20241223	134100	39052982	913	913	913	913	0
384	20241223	134000	39052982	913	913	913	913	0
385	20241223	133900	39052982	913	913	913	913	0
386	20241223	133800	39052982	913	913	913	913	0
387	20241223	133700	39052982	913	913	913	913	0
388	20241223	133600	39052982	913	913	913	913	0
389	20241223	133500	39052982	913	913	913	913	0
390	20241223	133400	39052982	913	913	913	913	0
391	20241223	133300	39052982	913	913	913	913	0
392	20241223	133200	39052982	913	913	913	913	0
393	20241223	133100	39052982	913	908	913	908	424
394	20241223	133000	38667111	908	908	908	908	0
395	20241223	132900	38667111	908	908	908	908	0
396	20241223	132800	38667111	908	908	908	908	0
397	20241223	132700	38667111	908	908	908	908	1386
398	20241223	132600	37408623	908	908	908	908	50
399	20241223	132500	37363223	908	908	908	908	0
400	20241223	132400	37363223	908	908	908	908	0
401	20241223	132300	37363223	908	908	908	908	0
402	20241223	132200	37363223	908	908	908	908	0
403	20241223	132100	37363223	908	908	908	908	0
404	20241223	132000	37363223	908	908	908	908	0
405	20241223	131900	37363223	908	908	908	908	0
406	20241223	131800	37363223	908	908	908	908	0
407	20241223	131700	37363223	908	908	908	908	0
408	20241223	131600	37363223	908	908	908	908	0
409	20241223	131500	37363223	908	907	908	907	2
410	20241223	131400	37361408	908	908	908	908	0
411	20241223	131300	37361408	908	908	908	908	110
412	20241223	131200	37261528	907	907	907	907	0
413	20241223	131100	37261528	907	907	907	907	0
414	20241223	131000	37261528	907	907	907	907	0
415	20241223	130900	37261528	907	907	907	907	0
416	20241223	130800	37261528	907	907	907	907	0
417	20241223	130700	37261528	907	907	907	907	0
418	20241223	130600	37261528	907	907	907	907	0
419	20241223	130500	37261528	907	907	907	907	0
420	20241223	130400	37261528	907	907	907	907	0
421	20241223	130300	37261528	907	907	907	907	0
422	20241223	130200	37261528	907	907	907	907	0
423	20241223	130100	37261528	907	907	907	907	0
424	20241223	130000	37261528	907	907	907	907	0
425	20241223	125900	37261528	907	907	907	907	0
426	20241223	125800	37261528	907	908	908	907	80
427	20241223	125700	37188918	908	908	908	908	0
428	20241223	125600	37188918	908	908	908	908	9
429	20241223	125500	37180746	907	907	907	907	0
430	20241223	125400	37180746	907	907	907	907	0
431	20241223	125300	37180746	907	907	907	907	0
432	20241223	125200	37180746	907	907	907	907	0
433	20241223	125100	37180746	907	907	907	907	0
434	20241223	125000	37180746	907	907	907	907	0
435	20241223	124900	37180746	907	907	907	907	0
436	20241223	124800	37180746	907	907	907	907	0
437	20241223	124700	37180746	907	907	907	907	0
438	20241223	124600	37180746	907	907	907	907	0
439	20241223	124500	37180746	907	907	907	907	0
440	20241223	124400	37180746	907	907	907	907	0
441	20241223	124300	37180746	907	907	907	907	2
442	20241223	124200	37178932	908	908	908	908	0
443	20241223	124100	37178932	908	908	908	908	0
444	20241223	124000	37178932	908	908	908	908	0
445	20241223	123900	37178932	908	908	908	908	100
446	20241223	123800	37088132	908	908	908	908	0
447	20241223	123700	37088132	908	908	908	908	0
448	20241223	123600	37088132	908	908	908	908	0
449	20241223	123500	37088132	908	908	908	908	0
450	20241223	123400	37088132	908	908	908	908	0
451	20241223	123300	37088132	908	908	908	908	2
452	20241223	123200	37086316	908	908	908	908	0
453	20241223	123100	37086316	908	908	908	908	0
454	20241223	123000	37086316	908	908	908	908	0
455	20241223	122900	37086316	908	908	908	908	0
456	20241223	122800	37086316	908	908	908	908	1
457	20241223	122700	37085408	908	908	908	908	0
458	20241223	122600	37085408	908	908	908	908	0
459	20241223	122500	37085408	908	908	908	908	0
460	20241223	122400	37085408	908	908	908	908	18
461	20241223	122300	37069064	908	908	908	908	0
462	20241223	122200	37069064	908	908	908	908	0
463	20241223	122100	37069064	908	908	908	908	0
464	20241223	122000	37069064	908	908	908	908	0
465	20241223	121900	37069064	908	908	908	908	0
466	20241223	121800	37069064	908	908	908	908	0
467	20241223	121700	37069064	908	908	908	908	0
468	20241223	121600	37069064	908	908	908	908	0
469	20241223	121500	37069064	908	908	908	908	1
470	20241223	121400	37068156	907	907	907	907	0
471	20241223	121300	37068156	907	906	907	906	56
472	20241223	121200	37017370	906	906	906	906	0
473	20241223	121100	37017370	906	906	906	906	0
474	20241223	121000	37017370	906	906	906	906	0
475	20241223	120900	37017370	906	906	906	906	50
476	20241223	120800	36972070	907	907	907	907	0
477	20241223	120700	36972070	907	907	907	907	0
478	20241223	120600	36972070	907	907	907	907	0
479	20241223	120500	36972070	907	907	907	907	1
480	20241223	120400	36971163	907	907	907	907	1
481	20241223	120300	36970256	907	907	907	907	1
482	20241223	120200	36969349	909	909	909	909	0
483	20241223	120100	36969349	909	907	909	907	200
484	20241223	120000	36787571	908	908	908	908	0
485	20241223	115900	36787571	908	908	908	908	0
486	20241223	115800	36787571	908	908	908	908	0
487	20241223	115700	36787571	908	907	908	907	10
488	20241223	115600	36778494	907	919	919	907	10959
489	20241223	115500	26766978	919	919	919	919	0
490	20241223	115400	26766978	919	919	919	919	0
491	20241223	115300	26766978	919	919	919	919	0
492	20241223	115200	26766978	919	919	919	919	0
493	20241223	115100	26766978	919	919	919	919	0
494	20241223	115000	26766978	919	919	919	919	0
495	20241223	114900	26766978	919	919	919	919	0
496	20241223	114800	26766978	919	919	919	919	0
497	20241223	114700	26766978	919	919	919	919	0
498	20241223	114600	26766978	919	919	919	919	0
499	20241223	114500	26766978	919	919	919	919	0
500	20241223	114400	26766978	919	919	919	919	0
501	20241223	114300	26766978	919	919	919	919	0
502	20241223	114200	26766978	919	919	919	919	0
503	20241223	114100	26766978	919	919	919	919	0
504	20241223	114000	26766978	919	919	919	919	0
505	20241223	113900	26766978	919	919	919	919	0
506	20241223	113800	26766978	919	919	919	919	0
507	20241223	113700	26766978	919	919	919	919	0
508	20241223	113600	26766978	919	922	922	919	72
509	20241223	113500	26700620	923	923	923	923	0
510	20241223	113400	26700620	923	923	923	923	0
511	20241223	113300	26700620	923	923	923	923	0
512	20241223	113200	26700620	923	923	923	923	0
513	20241223	113100	26700620	923	923	923	923	0
514	20241223	113000	26700620	923	923	923	923	0
515	20241223	112900	26700620	923	923	923	923	0
516	20241223	112800	26700620	923	923	923	923	0
517	20241223	112700	26700620	923	923	923	923	0
518	20241223	112600	26700620	923	923	923	923	0
519	20241223	112500	26700620	923	923	923	923	0
520	20241223	112400	26700620	923	923	923	923	20
521	20241223	112300	26682160	923	922	923	921	480
522	20241223	112200	26239529	921	919	921	919	3
523	20241223	112100	26236769	921	919	921	919	4
524	20241223	112000	26233089	918	916	923	916	112
525	20241223	111900	26129864	916	910	922	910	342
526	20241223	111800	25815675	910	907	910	907	631
527	20241223	111700	25243352	907	907	907	907	0
528	20241223	111600	25243352	907	907	907	907	1
529	20241223	111500	25242445	907	907	907	907	1
530	20241223	111400	25241538	908	908	908	908	0
531	20241223	111300	25241538	908	909	909	908	96
532	20241223	111200	25154318	910	910	910	910	10
533	20241223	111100	25145218	911	911	911	911	0
534	20241223	111000	25145218	911	911	911	911	0
535	20241223	110900	25145218	911	911	911	911	0
536	20241223	110800	25145218	911	911	911	911	0
537	20241223	110700	25145218	911	911	911	911	0
538	20241223	110600	25145218	911	911	911	911	102
539	20241223	110500	25052296	911	911	911	911	1174
540	20241223	110400	23982782	911	911	911	911	1
541	20241223	110300	23981871	910	913	913	910	11
542	20241223	110200	23971831	913	913	913	913	1
543	20241223	110100	23970918	916	916	916	916	0
544	20241223	110000	23970918	916	916	916	916	0
545	20241223	105900	23970918	916	916	916	916	50
546	20241223	105800	23925118	917	921	921	917	249
547	20241223	105700	23696287	922	922	922	922	0
548	20241223	105600	23696287	922	922	922	922	0
549	20241223	105500	23696287	922	922	922	922	0
550	20241223	105400	23696287	922	922	922	922	0
551	20241223	105300	23696287	922	922	922	922	0
552	20241223	105200	23696287	922	922	922	922	0
553	20241223	105100	23696287	922	922	922	922	0
554	20241223	105000	23696287	922	922	922	922	0
555	20241223	104900	23696287	922	922	922	922	0
556	20241223	104800	23696287	922	922	922	922	0
557	20241223	104700	23696287	922	922	922	922	0
558	20241223	104600	23696287	922	922	922	922	0
559	20241223	104500	23696287	922	922	922	922	0
560	20241223	104400	23696287	922	922	922	922	0
561	20241223	104300	23696287	922	922	922	922	0
562	20241223	104200	23696287	922	922	922	922	0
563	20241223	104100	23696287	922	921	922	921	101
564	20241223	104000	23603216	920	919	920	916	1004
565	20241223	103900	22683225	919	921	921	919	104
566	20241223	103800	22587500	922	922	922	922	10
567	20241223	103700	22578280	923	923	923	923	0
568	20241223	103600	22578280	923	923	923	923	0
569	20241223	103500	22578280	923	923	923	923	0
570	20241223	103400	22578280	923	923	923	923	0
571	20241223	103300	22578280	923	923	923	923	0
572	20241223	103200	22578280	923	923	923	923	0
573	20241223	103100	22578280	923	923	923	923	0
574	20241223	103000	22578280	923	923	923	923	0
575	20241223	102900	22578280	923	923	923	923	0
576	20241223	102800	22578280	923	923	923	923	0
577	20241223	102700	22578280	923	923	923	923	0
578	20241223	102600	22578280	923	923	923	923	0
579	20241223	102500	22578280	923	923	923	923	0
580	20241223	102400	22578280	923	923	923	923	0
581	20241223	102300	22578280	923	923	923	923	0
582	20241223	102200	22578280	923	923	923	923	0
583	20241223	102100	22578280	923	923	923	923	0
584	20241223	102000	22578280	923	923	923	923	0
585	20241223	101900	22578280	923	923	923	923	0
586	20241223	101800	22578280	923	923	923	923	0
587	20241223	101700	22578280	923	923	923	923	0
588	20241223	101600	22578280	923	923	923	923	0
589	20241223	101500	22578280	923	923	923	923	0
590	20241223	101400	22578280	923	923	923	923	0
591	20241223	101300	22578280	923	923	923	923	0
592	20241223	101200	22578280	923	923	923	923	0
593	20241223	101100	22578280	923	923	923	923	0
594	20241223	101000	22578280	923	923	923	923	0
595	20241223	100900	22578280	923	923	923	923	0
596	20241223	100800	22578280	923	922	923	922	10
597	20241223	100700	22569051	923	923	923	923	0
598	20241223	100600	22569051	923	923	923	923	0
599	20241223	100500	22569051	923	923	923	923	0
600	20241223	100400	22569051	923	922	923	922	5
601	20241223	100300	22564438	922	922	922	922	0
602	20241223	100200	22564438	922	922	922	922	0
603	20241223	100100	22564438	922	922	922	922	0
604	20241223	100000	22564438	922	922	922	922	0
605	20241223	095900	22564438	922	922	922	922	49
606	20241223	095800	22519260	923	923	923	923	0
607	20241223	095700	22519260	923	923	923	923	0
608	20241223	095600	22519260	923	923	923	923	0
609	20241223	095500	22519260	923	923	923	923	0
610	20241223	095400	22519260	923	923	923	923	0
611	20241223	095300	22519260	923	923	923	923	0
612	20241223	095200	22519260	923	919	929	919	158
613	20241223	095100	22373202	919	919	919	919	5
614	20241223	095000	22368607	919	924	924	919	223
615	20241223	094900	22162590	929	929	929	929	0
616	20241223	094800	22162590	929	929	929	929	1
617	20241223	094700	22161661	929	929	929	929	53
618	20241223	094600	22112424	918	909	930	909	1089
619	20241223	094500	21114847	908	908	908	908	0
620	20241223	094400	21114847	908	910	910	908	110
621	20241223	094300	21014848	911	911	911	911	50
622	20241223	094200	20969298	911	911	911	911	0
623	20241223	094100	20969298	911	911	911	911	0
624	20241223	094000	20969298	911	911	911	911	0
625	20241223	093900	20969298	911	911	911	911	0
626	20241223	093800	20969298	911	911	911	911	24
627	20241223	093700	20947434	911	914	914	902	379
628	20241223	093600	20601919	914	916	916	914	109
629	20241223	093500	20502134	917	917	917	917	1
630	20241223	093400	20501217	917	914	917	914	73
631	20241223	093300	20434459	914	914	914	914	0
632	20241223	093200	20434459	914	914	914	914	0
633	20241223	093100	20434459	914	914	914	914	0
634	20241223	093000	20434459	914	914	914	914	16
635	20241223	092900	20419835	914	916	916	914	5
636	20241223	092800	20415261	917	917	917	917	0
637	20241223	092700	20415261	917	916	917	916	110
638	20241223	092600	20314392	916	916	916	916	0
639	20241223	092500	20314392	916	917	917	915	1713
640	20241223	092400	18745572	918	915	919	915	4530
641	20241223	092300	14597096	915	915	915	915	210
642	20241223	092200	14404946	916	916	916	916	54
643	20241223	092100	14355482	916	915	916	915	572
644	20241223	092000	13831533	918	929	929	918	1392
645	20241223	091900	12546833	923	924	924	922	215
646	20241223	091800	12348471	929	923	933	923	404
647	20241223	091700	11974249	923	913	933	913	1269
648	20241223	091600	10800478	914	913	934	913	881
649	20241223	091500	9994617	913	903	913	903	298
650	20241223	091400	9723604	935	935	935	935	0
651	20241223	091300	9723604	935	935	935	935	1
652	20241223	091200	9722669	899	893	899	892	2253
653	20241223	091100	7707246	893	891	899	891	4276
654	20241223	091000	3893663	911	911	911	911	0
655	20241223	090900	3893663	911	917	917	911	1181
656	20241223	090800	2817046	943	943	943	943	0
657	20241223	090700	2817046	943	941	943	941	140
658	20241223	090600	2685266	894	894	894	894	0
659	20241223	090500	2685266	894	894	894	894	0
660	20241223	090400	2685266	894	926	926	894	741
661	20241223	090300	2013865	945	937	945	937	1322
662	20241223	090200	768948	922	922	922	922	0
663	20241223	090100	768948	922	922	922	922	0
664	20241223	090000	768948	922	922	922	922	834