KissMeData/004060/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184200	119262064	337	337	337	337	36779
3	20241219	184100	119262064	337	337	337	337	0
4	20241219	184000	119262064	337	337	337	337	0
5	20241219	183900	119262064	337	337	337	337	0
6	20241219	183800	119262064	337	337	337	337	0
7	20241219	183700	119262064	337	337	337	337	0
8	20241219	183600	119262064	337	337	337	337	0
9	20241219	183500	119262064	337	337	337	337	0
10	20241219	183400	119262064	337	337	337	337	0
11	20241219	183300	119262064	337	337	337	337	0
12	20241219	183200	119262064	337	337	337	337	0
13	20241219	183100	119262064	337	337	337	337	0
14	20241219	183000	119262064	337	337	337	337	0
15	20241219	182900	119262064	337	337	337	337	0
16	20241219	182800	119262064	337	337	337	337	0
17	20241219	182700	119262064	337	337	337	337	0
18	20241219	182600	119262064	337	337	337	337	0
19	20241219	182500	119262064	337	337	337	337	0
20	20241219	182400	119262064	337	337	337	337	0
21	20241219	182300	119262064	337	337	337	337	0
22	20241219	182200	119262064	337	337	337	337	0
23	20241219	182100	119262064	337	337	337	337	0
24	20241219	182000	119262064	337	337	337	337	0
25	20241219	181900	119262064	337	337	337	337	0
26	20241219	181800	119262064	337	337	337	337	0
27	20241219	181700	119262064	337	337	337	337	0
28	20241219	181600	119262064	337	337	337	337	0
29	20241219	181500	119262064	337	337	337	337	0
30	20241219	181400	119262064	337	337	337	337	0
31	20241219	181300	119262064	337	337	337	337	0
32	20241219	181200	119262064	337	337	337	337	36779
33	20241219	181100	119262064	337	337	337	337	0
34	20241219	181000	119262064	337	337	337	337	0
35	20241219	180900	119262064	337	337	337	337	0
36	20241219	180800	119262064	337	337	337	337	0
37	20241219	180700	119262064	337	337	337	337	0
38	20241219	180600	119262064	337	337	337	337	0
39	20241219	180500	119262064	337	337	337	337	0
40	20241219	180400	119262064	337	337	337	337	0
41	20241219	180300	119262064	337	337	337	337	0
42	20241219	180200	119262064	337	337	337	337	0
43	20241219	180100	119262064	337	337	337	337	0
44	20241219	180000	119262064	337	337	337	337	0
45	20241219	175900	119262064	337	337	337	337	0
46	20241219	175800	119262064	337	337	337	337	0
47	20241219	175700	119262064	337	337	337	337	0
48	20241219	175600	119262064	337	337	337	337	0
49	20241219	175500	119262064	337	337	337	337	0
50	20241219	175400	119262064	337	337	337	337	0
51	20241219	175300	119262064	337	337	337	337	0
52	20241219	175200	119262064	337	337	337	337	0
53	20241219	175100	119262064	337	337	337	337	0
54	20241219	175000	119262064	337	337	337	337	0
55	20241219	174900	119262064	337	337	337	337	0
56	20241219	174800	119262064	337	337	337	337	0
57	20241219	174700	119262064	337	337	337	337	0
58	20241219	174600	119262064	337	337	337	337	0
59	20241219	174500	119262064	337	337	337	337	0
60	20241219	174400	119262064	337	337	337	337	0
61	20241219	174300	119262064	337	337	337	337	0
62	20241219	174200	119262064	337	337	337	337	36779
63	20241219	174100	119262064	337	337	337	337	0
64	20241219	174000	119262064	337	337	337	337	0
65	20241219	173900	119262064	337	337	337	337	0
66	20241219	173800	119262064	337	337	337	337	0
67	20241219	173700	119262064	337	337	337	337	0
68	20241219	173600	119262064	337	337	337	337	0
69	20241219	173500	119262064	337	337	337	337	0
70	20241219	173400	119262064	337	337	337	337	0
71	20241219	173300	119262064	337	337	337	337	0
72	20241219	173200	119262064	337	337	337	337	0
73	20241219	173100	119262064	337	337	337	337	0
74	20241219	173000	119262064	337	337	337	337	0
75	20241219	172900	119262064	337	337	337	337	0
76	20241219	172800	119262064	337	337	337	337	0
77	20241219	172700	119262064	337	337	337	337	0
78	20241219	172600	119262064	337	337	337	337	0
79	20241219	172500	119262064	337	337	337	337	0
80	20241219	172400	119262064	337	337	337	337	0
81	20241219	172300	119262064	337	337	337	337	0
82	20241219	172200	119262064	337	337	337	337	0
83	20241219	172100	119262064	337	337	337	337	0
84	20241219	172000	119262064	337	337	337	337	0
85	20241219	171900	119262064	337	337	337	337	0
86	20241219	171800	119262064	337	337	337	337	0
87	20241219	171700	119262064	337	337	337	337	0
88	20241219	171600	119262064	337	337	337	337	0
89	20241219	171500	119262064	337	337	337	337	0
90	20241219	171400	119262064	337	337	337	337	0
91	20241219	171300	119262064	337	337	337	337	0
92	20241219	171200	119262064	337	337	337	337	36779
93	20241219	171100	119262064	337	337	337	337	0
94	20241219	171000	119262064	337	337	337	337	0
95	20241219	170900	119262064	337	337	337	337	0
96	20241219	170800	119262064	337	337	337	337	0
97	20241219	170700	119262064	337	337	337	337	0
98	20241219	170600	119262064	337	337	337	337	0
99	20241219	170500	119262064	337	337	337	337	0
100	20241219	170400	119262064	337	337	337	337	0
101	20241219	170300	119262064	337	337	337	337	0
102	20241219	170200	119262064	337	337	337	337	0
103	20241219	170100	119262064	337	337	337	337	0
104	20241219	170000	119262064	337	337	337	337	0
105	20241219	165900	119262064	337	337	337	337	0
106	20241219	165800	119262064	337	337	337	337	0
107	20241219	165700	119262064	337	337	337	337	0
108	20241219	165600	119262064	337	337	337	337	0
109	20241219	165500	119262064	337	337	337	337	0
110	20241219	165400	119262064	337	337	337	337	0
111	20241219	165300	119262064	337	337	337	337	0
112	20241219	165200	119262064	337	337	337	337	0
113	20241219	165100	119262064	337	337	337	337	0
114	20241219	165000	119262064	337	337	337	337	0
115	20241219	164900	119262064	337	337	337	337	0
116	20241219	164800	119262064	337	337	337	337	0
117	20241219	164700	119262064	337	337	337	337	0
118	20241219	164600	119262064	337	337	337	337	0
119	20241219	164500	119262064	337	337	337	337	0
120	20241219	164400	119262064	337	337	337	337	0
121	20241219	164300	119262064	337	337	337	337	0
122	20241219	164200	119262064	337	337	337	337	36779
123	20241219	164100	119262064	337	337	337	337	0
124	20241219	164000	119262064	337	337	337	337	0
125	20241219	163900	119262064	337	337	337	337	0
126	20241219	163800	119262064	337	337	337	337	0
127	20241219	163700	119262064	337	337	337	337	0
128	20241219	163600	119262064	337	337	337	337	0
129	20241219	163500	119262064	337	337	337	337	0
130	20241219	163400	119262064	337	337	337	337	0
131	20241219	163300	119262064	337	337	337	337	0
132	20241219	163200	119262064	337	337	337	337	0
133	20241219	163100	119262064	337	337	337	337	0
134	20241219	163000	119262064	337	337	337	337	0
135	20241219	162900	119262064	337	337	337	337	0
136	20241219	162800	119262064	337	337	337	337	0
137	20241219	162700	119262064	337	337	337	337	0
138	20241219	162600	119262064	337	337	337	337	0
139	20241219	162500	119262064	337	337	337	337	0
140	20241219	162400	119262064	337	337	337	337	0
141	20241219	162300	119262064	337	337	337	337	0
142	20241219	162200	119262064	337	337	337	337	0
143	20241219	162100	119262064	337	337	337	337	0
144	20241219	162000	119262064	337	337	337	337	0
145	20241219	161900	119262064	337	337	337	337	0
146	20241219	161800	119262064	337	337	337	337	0
147	20241219	161700	119262064	337	337	337	337	0
148	20241219	161600	119262064	337	337	337	337	0
149	20241219	161500	119262064	337	337	337	337	0
150	20241219	161400	119262064	337	337	337	337	0
151	20241219	161300	119262064	337	337	337	337	0
152	20241219	161200	119262064	337	337	337	337	36779
153	20241219	161100	119262064	337	337	337	337	0
154	20241219	161000	119262064	337	337	337	337	0
155	20241219	160900	119262064	337	337	337	337	0
156	20241219	160800	119262064	337	337	337	337	0
157	20241219	160700	119262064	337	337	337	337	0
158	20241219	160600	119262064	337	337	337	337	0
159	20241219	160500	119262064	337	337	337	337	0
160	20241219	160400	119262064	337	337	337	337	0
161	20241219	160300	119262064	337	337	337	337	0
162	20241219	160200	119262064	337	337	337	337	0
163	20241219	160100	119262064	337	337	337	337	0
164	20241219	160000	119262064	337	337	337	337	0
165	20241219	155900	119262064	337	337	337	337	0
166	20241219	155800	119262064	337	337	337	337	0
167	20241219	155700	119262064	337	337	337	337	0
168	20241219	155600	119262064	337	337	337	337	0
169	20241219	155500	119262064	337	337	337	337	0
170	20241219	155400	119262064	337	337	337	337	0
171	20241219	155300	119262064	337	337	337	337	0
172	20241219	155200	119262064	337	337	337	337	0
173	20241219	155100	119262064	337	337	337	337	0
174	20241219	155000	119262064	337	337	337	337	0
175	20241219	154900	119262064	337	337	337	337	0
176	20241219	154800	119262064	337	337	337	337	0
177	20241219	154700	119262064	337	337	337	337	0
178	20241219	154600	119262064	337	337	337	337	0
179	20241219	154500	119262064	337	337	337	337	0
180	20241219	154400	119262064	337	337	337	337	0
181	20241219	154300	119262064	337	337	337	337	0
182	20241219	154200	119262064	337	337	337	337	36779
183	20241219	154100	119262064	337	337	337	337	0
184	20241219	154000	119262064	337	337	337	337	0
185	20241219	153900	119262064	337	337	337	337	0
186	20241219	153800	119262064	337	337	337	337	0
187	20241219	153700	119262064	337	337	337	337	0
188	20241219	153600	119262064	337	337	337	337	0
189	20241219	153500	119262064	337	337	337	337	0
190	20241219	153400	119262064	337	337	337	337	0
191	20241219	153300	119262064	337	337	337	337	0
192	20241219	153200	119262064	337	337	337	337	0
193	20241219	153100	119262064	337	337	337	337	0
194	20241219	153000	119262064	337	337	337	337	36779
195	20241219	152900	106867541	337	337	337	337	0
196	20241219	152800	106867541	337	337	337	337	0
197	20241219	152700	106867541	337	337	337	337	0
198	20241219	152600	106867541	337	337	337	337	0
199	20241219	152500	106867541	337	337	337	337	0
200	20241219	152400	106867541	337	337	337	337	0
201	20241219	152300	106867541	337	337	337	337	0
202	20241219	152200	106867541	337	337	337	337	0
203	20241219	152100	106867541	337	337	337	337	0
204	20241219	152000	106867541	337	337	337	337	0
205	20241219	151900	106867541	337	336	337	336	422
206	20241219	151800	106725746	337	336	337	336	51
207	20241219	151700	106708609	337	336	337	336	36403
208	20241219	151600	94452992	337	337	337	336	5438
209	20241219	151500	92620535	336	336	337	336	15604
210	20241219	151400	87362115	337	337	337	337	0
211	20241219	151300	87362115	337	337	337	337	0
212	20241219	151200	87362115	337	337	337	337	2
213	20241219	151100	87361441	337	337	337	337	0
214	20241219	151000	87361441	337	337	337	337	6
215	20241219	150900	87359419	337	337	337	337	1
216	20241219	150800	87359082	337	337	337	337	0
217	20241219	150700	87359082	337	336	337	336	6
218	20241219	150600	87357065	337	336	337	336	51
219	20241219	150500	87339928	337	336	337	336	300
220	20241219	150400	87238870	336	336	336	336	50
221	20241219	150300	87222070	337	334	337	334	548
222	20241219	150200	87038935	337	337	337	336	52
223	20241219	150100	87021461	336	337	337	335	376
224	20241219	150000	86894803	337	336	337	336	15
225	20241219	145900	86889762	337	337	337	336	13
226	20241219	145800	86885391	333	335	335	333	12960
227	20241219	145700	82552530	336	337	337	336	638
228	20241219	145600	82338161	337	337	337	337	0
229	20241219	145500	82338161	337	337	337	337	0
230	20241219	145400	82338161	337	337	337	337	1
231	20241219	145300	82337824	337	337	337	337	0
232	20241219	145200	82337824	337	337	337	337	12609
233	20241219	145100	78088591	336	336	336	336	3297
234	20241219	145000	76980799	336	336	336	336	0
235	20241219	144900	76980799	336	336	336	336	0
236	20241219	144800	76980799	336	336	336	336	3000
237	20241219	144700	75972799	336	335	336	335	15000
238	20241219	144600	70933346	335	335	335	335	0
239	20241219	144500	70933346	335	335	335	335	0
240	20241219	144400	70933346	335	335	335	335	0
241	20241219	144300	70933346	335	335	335	335	0
242	20241219	144200	70933346	335	335	335	335	0
243	20241219	144100	70933346	335	335	335	335	0
244	20241219	144000	70933346	335	335	335	335	0
245	20241219	143900	70933346	335	335	335	335	0
246	20241219	143800	70933346	335	335	335	335	0
247	20241219	143700	70933346	335	333	335	333	1235
248	20241219	143600	70522089	333	333	333	333	0
249	20241219	143500	70522089	333	333	333	333	11
250	20241219	143400	70518426	335	335	335	335	0
251	20241219	143300	70518426	335	335	335	335	0
252	20241219	143200	70518426	335	334	335	334	471
253	20241219	143100	70360642	333	334	334	333	4248
254	20241219	143000	68941811	335	335	335	335	0
255	20241219	142900	68941811	335	335	335	335	0
256	20241219	142800	68941811	335	335	335	335	0
257	20241219	142700	68941811	335	335	335	335	0
258	20241219	142600	68941811	335	335	335	335	0
259	20241219	142500	68941811	335	335	335	335	0
260	20241219	142400	68941811	335	335	335	335	0
261	20241219	142300	68941811	335	334	335	334	222
262	20241219	142200	68867641	335	335	335	335	0
263	20241219	142100	68867641	335	335	335	335	0
264	20241219	142000	68867641	335	335	335	335	0
265	20241219	141900	68867641	335	335	335	335	0
266	20241219	141800	68867641	335	335	335	335	0
267	20241219	141700	68867641	335	335	335	335	0
268	20241219	141600	68867641	335	335	335	335	0
269	20241219	141500	68867641	335	335	335	335	0
270	20241219	141400	68867641	335	335	335	335	3
271	20241219	141300	68866636	335	335	335	335	0
272	20241219	141200	68866636	335	335	335	335	0
273	20241219	141100	68866636	335	335	335	335	2
274	20241219	141000	68865966	335	335	335	335	0
275	20241219	140900	68865966	335	335	335	335	0
276	20241219	140800	68865966	335	335	335	335	0
277	20241219	140700	68865966	335	335	335	335	842
278	20241219	140600	68583896	336	336	336	336	0
279	20241219	140500	68583896	336	336	336	336	0
280	20241219	140400	68583896	336	335	336	335	155
281	20241219	140300	68531955	336	336	336	336	0
282	20241219	140200	68531955	336	336	336	336	0
283	20241219	140100	68531955	336	336	336	336	0
284	20241219	140000	68531955	336	334	336	334	1244
285	20241219	135900	68116240	335	335	335	335	0
286	20241219	135800	68116240	335	335	335	335	0
287	20241219	135700	68116240	335	335	335	335	0
288	20241219	135600	68116240	335	335	335	335	0
289	20241219	135500	68116240	335	335	335	335	0
290	20241219	135400	68116240	335	335	335	335	0
291	20241219	135300	68116240	335	335	335	335	0
292	20241219	135200	68116240	335	335	335	335	0
293	20241219	135100	68116240	335	335	335	335	0
294	20241219	135000	68116240	335	335	335	335	11
295	20241219	134900	68112555	336	336	336	336	0
296	20241219	134800	68112555	336	336	336	336	0
297	20241219	134700	68112555	336	336	336	336	0
298	20241219	134600	68112555	336	336	336	336	0
299	20241219	134500	68112555	336	336	336	336	1
300	20241219	134400	68112219	334	334	334	334	0
301	20241219	134300	68112219	334	334	334	334	0
302	20241219	134200	68112219	334	334	334	334	0
303	20241219	134100	68112219	334	334	334	334	0
304	20241219	134000	68112219	334	334	334	334	0
305	20241219	133900	68112219	334	334	334	334	0
306	20241219	133800	68112219	334	334	334	334	0
307	20241219	133700	68112219	334	334	334	334	0
308	20241219	133600	68112219	334	334	334	334	0
309	20241219	133500	68112219	334	334	334	334	30
310	20241219	133400	68102199	334	334	334	334	500
311	20241219	133300	67935199	336	336	336	336	0
312	20241219	133200	67935199	336	336	336	336	0
313	20241219	133100	67935199	336	336	336	336	0
314	20241219	133000	67935199	336	336	336	334	102
315	20241219	132900	67900929	336	336	336	336	189
316	20241219	132800	67837425	337	336	337	336	7878
317	20241219	132700	65190416	337	337	337	337	11
318	20241219	132600	65186709	337	337	337	337	0
319	20241219	132500	65186709	337	337	337	337	0
320	20241219	132400	65186709	337	337	337	337	3000
321	20241219	132300	64175709	337	337	337	337	0
322	20241219	132200	64175709	337	336	337	336	3151
323	20241219	132100	63116972	336	336	336	336	0
324	20241219	132000	63116972	336	336	336	336	0
325	20241219	131900	63116972	336	336	336	336	0
326	20241219	131800	63116972	336	336	336	336	0
327	20241219	131700	63116972	336	336	336	336	0
328	20241219	131600	63116972	336	336	336	336	0
329	20241219	131500	63116972	336	335	336	335	51
330	20241219	131400	63099886	335	335	335	335	0
331	20241219	131300	63099886	335	335	335	335	0
332	20241219	131200	63099886	335	335	335	335	50
333	20241219	131100	63083136	336	336	336	336	1
334	20241219	131000	63082800	336	336	336	336	0
335	20241219	130900	63082800	336	336	336	336	0
336	20241219	130800	63082800	336	336	336	336	0
337	20241219	130700	63082800	336	335	336	335	23000
338	20241219	130600	55354875	335	335	335	335	0
339	20241219	130500	55354875	335	335	335	335	5
340	20241219	130400	55353200	335	335	335	335	60
341	20241219	130300	55333100	335	335	335	335	0
342	20241219	130200	55333100	335	335	335	335	0
343	20241219	130100	55333100	335	335	335	335	0
344	20241219	130000	55333100	335	335	335	335	589
345	20241219	125900	55135785	335	335	335	335	0
346	20241219	125800	55135785	335	335	335	335	12
347	20241219	125700	55131765	335	335	335	335	0
348	20241219	125600	55131765	335	335	335	335	0
349	20241219	125500	55131765	335	335	335	335	0
350	20241219	125400	55131765	335	335	335	335	0
351	20241219	125300	55131765	335	335	335	335	0
352	20241219	125200	55131765	335	335	335	335	1
353	20241219	125100	55131430	334	334	334	334	50
354	20241219	125000	55114730	335	335	335	335	0
355	20241219	124900	55114730	335	335	335	335	2
356	20241219	124800	55114060	335	335	335	335	50
357	20241219	124700	55097310	335	335	335	335	0
358	20241219	124600	55097310	335	335	335	335	0
359	20241219	124500	55097310	335	335	335	335	500
360	20241219	124400	54929810	335	335	335	335	0
361	20241219	124300	54929810	335	335	335	335	0
362	20241219	124200	54929810	335	335	335	335	0
363	20241219	124100	54929810	335	335	335	335	0
364	20241219	124000	54929810	335	335	335	335	0
365	20241219	123900	54929810	335	335	335	335	0
366	20241219	123800	54929810	335	335	335	335	0
367	20241219	123700	54929810	335	335	335	335	0
368	20241219	123600	54929810	335	335	335	335	64
369	20241219	123500	54908370	335	335	335	335	0
370	20241219	123400	54908370	335	335	335	335	2
371	20241219	123300	54907700	336	336	336	336	0
372	20241219	123200	54907700	336	336	336	336	0
373	20241219	123100	54907700	336	336	336	336	0
374	20241219	123000	54907700	336	336	336	336	0
375	20241219	122900	54907700	336	335	336	335	641
376	20241219	122800	54692936	335	335	335	335	0
377	20241219	122700	54692936	335	335	335	335	0
378	20241219	122600	54692936	335	335	335	335	0
379	20241219	122500	54692936	335	335	335	335	100
380	20241219	122400	54659436	336	336	336	336	0
381	20241219	122300	54659436	336	336	336	336	0
382	20241219	122200	54659436	336	336	336	336	0
383	20241219	122100	54659436	336	336	336	336	0
384	20241219	122000	54659436	336	336	336	336	0
385	20241219	121900	54659436	336	336	336	336	0
386	20241219	121800	54659436	336	336	336	336	0
387	20241219	121700	54659436	336	336	336	336	0
388	20241219	121600	54659436	336	336	336	336	0
389	20241219	121500	54659436	336	336	336	336	0
390	20241219	121400	54659436	336	336	336	336	0
391	20241219	121300	54659436	336	336	336	336	104
392	20241219	121200	54624492	335	334	335	334	4000
393	20241219	121100	53284493	332	332	332	332	0
394	20241219	121000	53284493	332	333	333	332	1313
395	20241219	120900	52848575	333	334	334	333	8897
396	20241219	120800	49885872	335	335	335	335	1
397	20241219	120700	49885537	334	335	335	334	3005
398	20241219	120600	48881860	335	335	335	335	0
399	20241219	120500	48881860	335	335	335	335	2005
400	20241219	120400	48210185	335	335	335	335	3200
401	20241219	120300	47138185	335	335	335	335	0
402	20241219	120200	47138185	335	335	335	335	0
403	20241219	120100	47138185	335	335	335	335	0
404	20241219	120000	47138185	335	335	335	335	0
405	20241219	115900	47138185	335	335	335	335	0
406	20241219	115800	47138185	335	334	335	333	5905
407	20241219	115700	45160018	334	334	334	334	0
408	20241219	115600	45160018	334	334	334	334	0
409	20241219	115500	45160018	334	334	334	334	0
410	20241219	115400	45160018	334	334	334	334	0
411	20241219	115300	45160018	334	335	335	334	2739
412	20241219	115200	44245092	336	336	336	336	0
413	20241219	115100	44245092	336	336	336	336	0
414	20241219	115000	44245092	336	336	336	336	0
415	20241219	114900	44245092	336	336	336	336	0
416	20241219	114800	44245092	336	336	336	336	0
417	20241219	114700	44245092	336	336	336	336	0
418	20241219	114600	44245092	336	336	336	336	0
419	20241219	114500	44245092	336	336	336	336	0
420	20241219	114400	44245092	336	336	336	336	0
421	20241219	114300	44245092	336	336	336	336	2
422	20241219	114200	44244420	335	335	335	335	0
423	20241219	114100	44244420	335	335	335	335	0
424	20241219	114000	44244420	335	335	335	335	10
425	20241219	113900	44241070	336	336	336	336	0
426	20241219	113800	44241070	336	336	336	336	0
427	20241219	113700	44241070	336	336	336	336	0
428	20241219	113600	44241070	336	336	336	336	0
429	20241219	113500	44241070	336	336	336	336	0
430	20241219	113400	44241070	336	336	336	336	0
431	20241219	113300	44241070	336	336	336	336	0
432	20241219	113200	44241070	336	335	336	335	100
433	20241219	113100	44207509	335	335	335	335	0
434	20241219	113000	44207509	335	335	335	335	10
435	20241219	112900	44204159	335	335	335	335	0
436	20241219	112800	44204159	335	335	335	335	11
437	20241219	112700	44200474	334	334	334	334	58
438	20241219	112600	44181102	336	336	336	336	0
439	20241219	112500	44181102	336	336	336	336	0
440	20241219	112400	44181102	336	336	336	336	0
441	20241219	112300	44181102	336	336	336	336	0
442	20241219	112200	44181102	336	336	336	336	0
443	20241219	112100	44181102	336	335	336	335	1000
444	20241219	112000	43846061	335	335	335	335	0
445	20241219	111900	43846061	335	335	335	335	429
446	20241219	111800	43702346	336	336	336	336	0
447	20241219	111700	43702346	336	336	336	336	58
448	20241219	111600	43682858	336	336	336	336	0
449	20241219	111500	43682858	336	336	336	336	0
450	20241219	111400	43682858	336	336	336	336	0
451	20241219	111300	43682858	336	336	336	336	0
452	20241219	111200	43682858	336	336	336	336	900
453	20241219	111100	43380458	336	336	336	336	0
454	20241219	111000	43380458	336	336	336	336	4018
455	20241219	110900	42030410	337	337	337	337	0
456	20241219	110800	42030410	337	336	337	336	4204
457	20241219	110700	40617865	335	335	335	334	1250
458	20241219	110600	40199165	335	335	335	335	0
459	20241219	110500	40199165	335	335	335	335	0
460	20241219	110400	40199165	335	335	335	335	0
461	20241219	110300	40199165	335	335	335	335	0
462	20241219	110200	40199165	335	335	335	335	0
463	20241219	110100	40199165	335	333	335	333	12008
464	20241219	110000	36200485	335	335	335	335	2001
465	20241219	105900	35530150	334	334	334	334	1120
466	20241219	105800	35156070	334	334	334	334	0
467	20241219	105700	35156070	334	334	334	334	2109
468	20241219	105600	34451664	334	334	334	334	1
469	20241219	105500	34451330	332	334	334	332	4041
470	20241219	105400	33109716	332	332	332	332	6800
471	20241219	105300	30852116	332	332	334	332	5001
472	20241219	105200	29191782	334	334	334	334	1
473	20241219	105100	29191448	331	332	332	331	12049
474	20241219	105000	25191461	331	332	332	331	5010
475	20241219	104900	23529120	334	334	334	334	1
476	20241219	104800	23528786	334	334	334	334	0
477	20241219	104700	23528786	334	334	334	334	0
478	20241219	104600	23528786	334	334	334	334	0
479	20241219	104500	23528786	334	334	334	334	0
480	20241219	104400	23528786	334	334	334	334	0
481	20241219	104300	23528786	334	334	334	334	0
482	20241219	104200	23528786	334	334	334	334	0
483	20241219	104100	23528786	334	334	334	334	0
484	20241219	104000	23528786	334	334	334	334	0
485	20241219	103900	23528786	334	334	334	334	12
486	20241219	103800	23524778	334	334	334	334	10
487	20241219	103700	23521438	333	333	333	333	0
488	20241219	103600	23521438	333	333	333	333	11
489	20241219	103500	23517775	334	334	334	334	0
490	20241219	103400	23517775	334	334	334	334	0
491	20241219	103300	23517775	334	334	334	334	0
492	20241219	103200	23517775	334	334	334	334	0
493	20241219	103100	23517775	334	334	334	334	0
494	20241219	103000	23517775	334	334	334	334	1
495	20241219	102900	23517441	331	332	332	331	40
496	20241219	102800	23504200	334	334	334	334	0
497	20241219	102700	23504200	334	334	334	334	1
498	20241219	102600	23503866	332	332	332	332	820
499	20241219	102500	23231626	334	334	334	334	0
500	20241219	102400	23231626	334	334	334	334	0
501	20241219	102300	23231626	334	332	334	332	192
502	20241219	102200	23167880	334	334	334	334	11
503	20241219	102100	23164206	332	332	332	332	0
504	20241219	102000	23164206	332	332	332	332	0
505	20241219	101900	23164206	332	332	332	332	6
506	20241219	101800	23162214	332	332	332	332	3500
507	20241219	101700	22000214	335	335	335	335	0
508	20241219	101600	22000214	335	335	335	335	0
509	20241219	101500	22000214	335	335	335	335	0
510	20241219	101400	22000214	335	335	335	335	0
511	20241219	101300	22000214	335	332	335	332	751
512	20241219	101200	21750879	335	335	335	335	0
513	20241219	101100	21750879	335	335	335	335	0
514	20241219	101000	21750879	335	334	335	334	2
515	20241219	100900	21750210	332	333	333	332	4249
516	20241219	100800	20339541	332	332	332	332	0
517	20241219	100700	20339541	332	336	336	332	2001
518	20241219	100600	19675204	336	336	336	336	0
519	20241219	100500	19675204	336	336	336	336	0
520	20241219	100400	19675204	336	336	336	336	0
521	20241219	100300	19675204	336	336	336	336	3
522	20241219	100200	19674196	336	336	336	336	0
523	20241219	100100	19674196	336	336	336	336	0
524	20241219	100000	19674196	336	336	336	336	0
525	20241219	095900	19674196	336	336	336	336	0
526	20241219	095800	19674196	336	335	336	335	1000
527	20241219	095700	19338516	332	332	335	331	4203
528	20241219	095600	17937283	332	332	332	332	0
529	20241219	095500	17937283	332	332	332	332	1
530	20241219	095400	17936951	332	334	335	332	1102
531	20241219	095300	17571082	332	335	335	332	1801
532	20241219	095200	16973147	332	333	335	332	2701
533	20241219	095100	16074814	335	335	335	335	870
534	20241219	095000	15783364	335	335	335	335	1
535	20241219	094900	15783029	336	336	336	336	0
536	20241219	094800	15783029	336	336	336	336	0
537	20241219	094700	15783029	336	336	336	336	0
538	20241219	094600	15783029	336	336	336	336	0
539	20241219	094500	15783029	336	336	336	336	0
540	20241219	094400	15783029	336	336	336	336	31
541	20241219	094300	15772613	337	337	337	337	0
542	20241219	094200	15772613	337	335	337	335	7878
543	20241219	094100	13127785	336	336	336	336	0
544	20241219	094000	13127785	336	336	336	336	0
545	20241219	093900	13127785	336	336	336	336	20
546	20241219	093800	13121065	336	336	336	336	0
547	20241219	093700	13121065	336	336	336	336	1
548	20241219	093600	13120729	335	336	336	335	875
549	20241219	093500	12827603	335	335	335	335	0
550	20241219	093400	12827603	335	336	336	335	680
551	20241219	093300	12599793	336	336	336	335	419
552	20241219	093200	12459410	336	336	336	335	910
553	20241219	093100	12154557	335	335	336	335	2762
554	20241219	093000	11229282	331	334	336	331	4793
555	20241219	092900	9627286	333	331	333	331	1807
556	20241219	092800	9027641	332	331	332	331	2
557	20241219	092700	9026978	332	332	332	332	5000
558	20241219	092600	7366978	332	332	332	332	0
559	20241219	092500	7366978	332	332	332	332	0
560	20241219	092400	7366978	332	330	332	330	1080
561	20241219	092300	7009576	331	331	331	331	26
562	20241219	092200	7000970	331	330	331	330	2883
563	20241219	092100	6048697	331	332	332	331	71
564	20241219	092000	6025195	332	332	332	332	0
565	20241219	091900	6025195	332	332	332	332	0
566	20241219	091800	6025195	332	332	332	332	1500
567	20241219	091700	5527195	332	332	332	332	0
568	20241219	091600	5527195	332	332	332	332	0
569	20241219	091500	5527195	332	331	332	331	317
570	20241219	091400	5421966	332	331	332	331	16
571	20241219	091300	5416669	331	331	331	331	100
572	20241219	091200	5383569	331	331	331	331	100
573	20241219	091100	5350469	331	331	331	331	300
574	20241219	091000	5251169	332	330	332	330	3101
575	20241219	090900	4227837	332	332	332	332	0
576	20241219	090800	4227837	332	332	332	332	0
577	20241219	090700	4227837	332	332	332	332	0
578	20241219	090600	4227837	332	332	332	332	6
579	20241219	090500	4225845	332	332	332	332	1
580	20241219	090400	4225513	332	331	332	331	601
581	20241219	090300	4026581	330	330	330	330	0
582	20241219	090200	4026581	330	330	330	330	0
583	20241219	090100	4026581	330	330	330	330	4006
584	20241219	090000	2704601	331	331	331	331	8171