KissMeData/290660/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211000	192891695	887	887	887	887	766
3	20241223	210900	192891695	887	887	887	887	0
4	20241223	210800	192891695	887	887	887	887	0
5	20241223	210700	192891695	887	887	887	887	0
6	20241223	210600	192891695	887	887	887	887	0
7	20241223	210500	192891695	887	887	887	887	0
8	20241223	210400	192891695	887	887	887	887	0
9	20241223	210300	192891695	887	887	887	887	0
10	20241223	210200	192891695	887	887	887	887	0
11	20241223	210100	192891695	887	887	887	887	0
12	20241223	210000	192891695	887	887	887	887	0
13	20241223	205900	192891695	887	887	887	887	0
14	20241223	205800	192891695	887	887	887	887	0
15	20241223	205700	192891695	887	887	887	887	0
16	20241223	205600	192891695	887	887	887	887	0
17	20241223	205500	192891695	887	887	887	887	0
18	20241223	205400	192891695	887	887	887	887	0
19	20241223	205300	192891695	887	887	887	887	0
20	20241223	205200	192891695	887	887	887	887	0
21	20241223	205100	192891695	887	887	887	887	0
22	20241223	205000	192891695	887	887	887	887	0
23	20241223	204900	192891695	887	887	887	887	0
24	20241223	204800	192891695	887	887	887	887	0
25	20241223	204700	192891695	887	887	887	887	0
26	20241223	204600	192891695	887	887	887	887	0
27	20241223	204500	192891695	887	887	887	887	0
28	20241223	204400	192891695	887	887	887	887	0
29	20241223	204300	192891695	887	887	887	887	0
30	20241223	204200	192891695	887	887	887	887	0
31	20241223	204100	192891695	887	887	887	887	0
32	20241223	204000	192891695	887	887	887	887	766
33	20241223	203900	192891695	887	887	887	887	0
34	20241223	203800	192891695	887	887	887	887	0
35	20241223	203700	192891695	887	887	887	887	0
36	20241223	203600	192891695	887	887	887	887	0
37	20241223	203500	192891695	887	887	887	887	0
38	20241223	203400	192891695	887	887	887	887	0
39	20241223	203300	192891695	887	887	887	887	0
40	20241223	203200	192891695	887	887	887	887	0
41	20241223	203100	192891695	887	887	887	887	0
42	20241223	203000	192891695	887	887	887	887	0
43	20241223	202900	192891695	887	887	887	887	0
44	20241223	202800	192891695	887	887	887	887	0
45	20241223	202700	192891695	887	887	887	887	0
46	20241223	202600	192891695	887	887	887	887	0
47	20241223	202500	192891695	887	887	887	887	0
48	20241223	202400	192891695	887	887	887	887	0
49	20241223	202300	192891695	887	887	887	887	0
50	20241223	202200	192891695	887	887	887	887	0
51	20241223	202100	192891695	887	887	887	887	0
52	20241223	202000	192891695	887	887	887	887	0
53	20241223	201900	192891695	887	887	887	887	0
54	20241223	201800	192891695	887	887	887	887	0
55	20241223	201700	192891695	887	887	887	887	0
56	20241223	201600	192891695	887	887	887	887	0
57	20241223	201500	192891695	887	887	887	887	0
58	20241223	201400	192891695	887	887	887	887	0
59	20241223	201300	192891695	887	887	887	887	0
60	20241223	201200	192891695	887	887	887	887	0
61	20241223	201100	192891695	887	887	887	887	0
62	20241223	201000	192891695	887	887	887	887	766
63	20241223	200900	192891695	887	887	887	887	0
64	20241223	200800	192891695	887	887	887	887	0
65	20241223	200700	192891695	887	887	887	887	0
66	20241223	200600	192891695	887	887	887	887	0
67	20241223	200500	192891695	887	887	887	887	0
68	20241223	200400	192891695	887	887	887	887	0
69	20241223	200300	192891695	887	887	887	887	0
70	20241223	200200	192891695	887	887	887	887	0
71	20241223	200100	192891695	887	887	887	887	0
72	20241223	200000	192891695	887	887	887	887	0
73	20241223	195900	192891695	887	887	887	887	0
74	20241223	195800	192891695	887	887	887	887	0
75	20241223	195700	192891695	887	887	887	887	0
76	20241223	195600	192891695	887	887	887	887	0
77	20241223	195500	192891695	887	887	887	887	0
78	20241223	195400	192891695	887	887	887	887	0
79	20241223	195300	192891695	887	887	887	887	0
80	20241223	195200	192891695	887	887	887	887	0
81	20241223	195100	192891695	887	887	887	887	0
82	20241223	195000	192891695	887	887	887	887	0
83	20241223	194900	192891695	887	887	887	887	0
84	20241223	194800	192891695	887	887	887	887	0
85	20241223	194700	192891695	887	887	887	887	0
86	20241223	194600	192891695	887	887	887	887	0
87	20241223	194500	192891695	887	887	887	887	0
88	20241223	194400	192891695	887	887	887	887	0
89	20241223	194300	192891695	887	887	887	887	0
90	20241223	194200	192891695	887	887	887	887	0
91	20241223	194100	192891695	887	887	887	887	0
92	20241223	194000	192891695	887	887	887	887	766
93	20241223	193900	192891695	887	887	887	887	0
94	20241223	193800	192891695	887	887	887	887	0
95	20241223	193700	192891695	887	887	887	887	0
96	20241223	193600	192891695	887	887	887	887	0
97	20241223	193500	192891695	887	887	887	887	0
98	20241223	193400	192891695	887	887	887	887	0
99	20241223	193300	192891695	887	887	887	887	0
100	20241223	193200	192891695	887	887	887	887	0
101	20241223	193100	192891695	887	887	887	887	0
102	20241223	193000	192891695	887	887	887	887	0
103	20241223	192900	192891695	887	887	887	887	0
104	20241223	192800	192891695	887	887	887	887	0
105	20241223	192700	192891695	887	887	887	887	0
106	20241223	192600	192891695	887	887	887	887	0
107	20241223	192500	192891695	887	887	887	887	0
108	20241223	192400	192891695	887	887	887	887	0
109	20241223	192300	192891695	887	887	887	887	0
110	20241223	192200	192891695	887	887	887	887	0
111	20241223	192100	192891695	887	887	887	887	0
112	20241223	192000	192891695	887	887	887	887	0
113	20241223	191900	192891695	887	887	887	887	0
114	20241223	191800	192891695	887	887	887	887	0
115	20241223	191700	192891695	887	887	887	887	0
116	20241223	191600	192891695	887	887	887	887	0
117	20241223	191500	192891695	887	887	887	887	0
118	20241223	191400	192891695	887	887	887	887	0
119	20241223	191300	192891695	887	887	887	887	0
120	20241223	191200	192891695	887	887	887	887	0
121	20241223	191100	192891695	887	887	887	887	0
122	20241223	191000	192891695	887	887	887	887	766
123	20241223	190900	192891695	887	887	887	887	0
124	20241223	190800	192891695	887	887	887	887	0
125	20241223	190700	192891695	887	887	887	887	0
126	20241223	190600	192891695	887	887	887	887	0
127	20241223	190500	192891695	887	887	887	887	0
128	20241223	190400	192891695	887	887	887	887	0
129	20241223	190300	192891695	887	887	887	887	0
130	20241223	190200	192891695	887	887	887	887	0
131	20241223	190100	192891695	887	887	887	887	0
132	20241223	190000	192891695	887	887	887	887	0
133	20241223	185900	192891695	887	887	887	887	0
134	20241223	185800	192891695	887	887	887	887	0
135	20241223	185700	192891695	887	887	887	887	0
136	20241223	185600	192891695	887	887	887	887	0
137	20241223	185500	192891695	887	887	887	887	0
138	20241223	185400	192891695	887	887	887	887	0
139	20241223	185300	192891695	887	887	887	887	0
140	20241223	185200	192891695	887	887	887	887	0
141	20241223	185100	192891695	887	887	887	887	0
142	20241223	185000	192891695	887	887	887	887	0
143	20241223	184900	192891695	887	887	887	887	0
144	20241223	184800	192891695	887	887	887	887	0
145	20241223	184700	192891695	887	887	887	887	0
146	20241223	184600	192891695	887	887	887	887	0
147	20241223	184500	192891695	887	887	887	887	0
148	20241223	184400	192891695	887	887	887	887	0
149	20241223	184300	192891695	887	887	887	887	0
150	20241223	184200	192891695	887	887	887	887	0
151	20241223	184100	192891695	887	887	887	887	0
152	20241223	184000	192891695	887	887	887	887	766
153	20241223	183900	192891695	887	887	887	887	0
154	20241223	183800	192891695	887	887	887	887	0
155	20241223	183700	192891695	887	887	887	887	0
156	20241223	183600	192891695	887	887	887	887	0
157	20241223	183500	192891695	887	887	887	887	0
158	20241223	183400	192891695	887	887	887	887	0
159	20241223	183300	192891695	887	887	887	887	0
160	20241223	183200	192891695	887	887	887	887	0
161	20241223	183100	192891695	887	887	887	887	0
162	20241223	183000	192891695	887	887	887	887	0
163	20241223	182900	192891695	887	887	887	887	0
164	20241223	182800	192891695	887	887	887	887	0
165	20241223	182700	192891695	887	887	887	887	0
166	20241223	182600	192891695	887	887	887	887	0
167	20241223	182500	192891695	887	887	887	887	0
168	20241223	182400	192891695	887	887	887	887	0
169	20241223	182300	192891695	887	887	887	887	0
170	20241223	182200	192891695	887	887	887	887	0
171	20241223	182100	192891695	887	887	887	887	0
172	20241223	182000	192891695	887	887	887	887	0
173	20241223	181900	192891695	887	887	887	887	0
174	20241223	181800	192891695	887	887	887	887	0
175	20241223	181700	192891695	887	887	887	887	0
176	20241223	181600	192891695	887	887	887	887	0
177	20241223	181500	192891695	887	887	887	887	0
178	20241223	181400	192891695	887	887	887	887	0
179	20241223	181300	192891695	887	887	887	887	0
180	20241223	181200	192891695	887	887	887	887	0
181	20241223	181100	192891695	887	887	887	887	0
182	20241223	181000	192891695	887	887	887	887	766
183	20241223	180900	192891695	887	887	887	887	0
184	20241223	180800	192891695	887	887	887	887	0
185	20241223	180700	192891695	887	887	887	887	0
186	20241223	180600	192891695	887	887	887	887	0
187	20241223	180500	192891695	887	887	887	887	0
188	20241223	180400	192891695	887	887	887	887	0
189	20241223	180300	192891695	887	887	887	887	0
190	20241223	180200	192891695	887	887	887	887	0
191	20241223	180100	192891695	887	887	887	887	0
192	20241223	180000	192891695	887	887	887	887	0
193	20241223	175900	192891695	887	887	887	887	0
194	20241223	175800	192891695	887	887	887	887	0
195	20241223	175700	192891695	887	887	887	887	0
196	20241223	175600	192891695	887	887	887	887	0
197	20241223	175500	192891695	887	887	887	887	0
198	20241223	175400	192891695	887	887	887	887	0
199	20241223	175300	192891695	887	887	887	887	0
200	20241223	175200	192891695	887	887	887	887	0
201	20241223	175100	192891695	887	887	887	887	0
202	20241223	175000	192891695	887	887	887	887	0
203	20241223	174900	192891695	887	887	887	887	0
204	20241223	174800	192891695	887	887	887	887	0
205	20241223	174700	192891695	887	887	887	887	0
206	20241223	174600	192891695	887	887	887	887	0
207	20241223	174500	192891695	887	887	887	887	0
208	20241223	174400	192891695	887	887	887	887	0
209	20241223	174300	192891695	887	887	887	887	0
210	20241223	174200	192891695	887	887	887	887	0
211	20241223	174100	192891695	887	887	887	887	0
212	20241223	174000	192891695	887	887	887	887	766
213	20241223	173900	192891695	887	887	887	887	0
214	20241223	173800	192891695	887	887	887	887	0
215	20241223	173700	192891695	887	887	887	887	0
216	20241223	173600	192891695	887	887	887	887	0
217	20241223	173500	192891695	887	887	887	887	0
218	20241223	173400	192891695	887	887	887	887	0
219	20241223	173300	192891695	887	887	887	887	0
220	20241223	173200	192891695	887	887	887	887	0
221	20241223	173100	192891695	887	887	887	887	0
222	20241223	173000	192891695	887	887	887	887	0
223	20241223	172900	192891695	887	887	887	887	0
224	20241223	172800	192891695	887	887	887	887	0
225	20241223	172700	192891695	887	887	887	887	0
226	20241223	172600	192891695	887	887	887	887	0
227	20241223	172500	192891695	887	887	887	887	0
228	20241223	172400	192891695	887	887	887	887	0
229	20241223	172300	192891695	887	887	887	887	0
230	20241223	172200	192891695	887	887	887	887	0
231	20241223	172100	192891695	887	887	887	887	0
232	20241223	172000	192891695	887	887	887	887	0
233	20241223	171900	192891695	887	887	887	887	0
234	20241223	171800	192891695	887	887	887	887	0
235	20241223	171700	192891695	887	887	887	887	0
236	20241223	171600	192891695	887	887	887	887	0
237	20241223	171500	192891695	887	887	887	887	0
238	20241223	171400	192891695	887	887	887	887	0
239	20241223	171300	192891695	887	887	887	887	0
240	20241223	171200	192891695	887	887	887	887	0
241	20241223	171100	192891695	887	887	887	887	0
242	20241223	171000	192891695	887	887	887	887	766
243	20241223	170900	192891695	887	887	887	887	0
244	20241223	170800	192891695	887	887	887	887	0
245	20241223	170700	192891695	887	887	887	887	0
246	20241223	170600	192891695	887	887	887	887	0
247	20241223	170500	192891695	887	887	887	887	0
248	20241223	170400	192891695	887	887	887	887	0
249	20241223	170300	192891695	887	887	887	887	0
250	20241223	170200	192891695	887	887	887	887	0
251	20241223	170100	192891695	887	887	887	887	0
252	20241223	170000	192891695	887	887	887	887	0
253	20241223	165900	192891695	887	887	887	887	0
254	20241223	165800	192891695	887	887	887	887	0
255	20241223	165700	192891695	887	887	887	887	0
256	20241223	165600	192891695	887	887	887	887	0
257	20241223	165500	192891695	887	887	887	887	0
258	20241223	165400	192891695	887	887	887	887	0
259	20241223	165300	192891695	887	887	887	887	0
260	20241223	165200	192891695	887	887	887	887	0
261	20241223	165100	192891695	887	887	887	887	0
262	20241223	165000	192891695	887	887	887	887	0
263	20241223	164900	192891695	887	887	887	887	0
264	20241223	164800	192891695	887	887	887	887	0
265	20241223	164700	192891695	887	887	887	887	0
266	20241223	164600	192891695	887	887	887	887	0
267	20241223	164500	192891695	887	887	887	887	0
268	20241223	164400	192891695	887	887	887	887	0
269	20241223	164300	192891695	887	887	887	887	0
270	20241223	164200	192891695	887	887	887	887	0
271	20241223	164100	192891695	887	887	887	887	0
272	20241223	164000	192891695	887	887	887	887	766
273	20241223	163900	192891695	887	887	887	887	0
274	20241223	163800	192891695	887	887	887	887	0
275	20241223	163700	192891695	887	887	887	887	0
276	20241223	163600	192891695	887	887	887	887	0
277	20241223	163500	192891695	887	887	887	887	0
278	20241223	163400	192891695	887	887	887	887	0
279	20241223	163300	192891695	887	887	887	887	0
280	20241223	163200	192891695	887	887	887	887	0
281	20241223	163100	192891695	887	887	887	887	0
282	20241223	163000	192891695	887	887	887	887	0
283	20241223	162900	192891695	887	887	887	887	0
284	20241223	162800	192891695	887	887	887	887	0
285	20241223	162700	192891695	887	887	887	887	0
286	20241223	162600	192891695	887	887	887	887	0
287	20241223	162500	192891695	887	887	887	887	0
288	20241223	162400	192891695	887	887	887	887	0
289	20241223	162300	192891695	887	887	887	887	0
290	20241223	162200	192891695	887	887	887	887	0
291	20241223	162100	192891695	887	887	887	887	0
292	20241223	162000	192891695	887	887	887	887	0
293	20241223	161900	192891695	887	887	887	887	0
294	20241223	161800	192891695	887	887	887	887	0
295	20241223	161700	192891695	887	887	887	887	0
296	20241223	161600	192891695	887	887	887	887	0
297	20241223	161500	192891695	887	887	887	887	0
298	20241223	161400	192891695	887	887	887	887	0
299	20241223	161300	192891695	887	887	887	887	0
300	20241223	161200	192891695	887	887	887	887	0
301	20241223	161100	192891695	887	887	887	887	0
302	20241223	161000	192891695	887	887	887	887	766
303	20241223	160900	192891695	887	887	887	887	0
304	20241223	160800	192891695	887	887	887	887	0
305	20241223	160700	192891695	887	887	887	887	0
306	20241223	160600	192891695	887	887	887	887	0
307	20241223	160500	192891695	887	887	887	887	0
308	20241223	160400	192891695	887	887	887	887	0
309	20241223	160300	192891695	887	887	887	887	0
310	20241223	160200	192891695	887	887	887	887	0
311	20241223	160100	192891695	887	887	887	887	0
312	20241223	160000	192891695	887	887	887	887	0
313	20241223	155900	192891695	887	887	887	887	0
314	20241223	155800	192891695	887	887	887	887	0
315	20241223	155700	192891695	887	887	887	887	0
316	20241223	155600	192891695	887	887	887	887	0
317	20241223	155500	192891695	887	887	887	887	0
318	20241223	155400	192891695	887	887	887	887	0
319	20241223	155300	192891695	887	887	887	887	0
320	20241223	155200	192891695	887	887	887	887	0
321	20241223	155100	192891695	887	887	887	887	0
322	20241223	155000	192891695	887	887	887	887	0
323	20241223	154900	192891695	887	887	887	887	0
324	20241223	154800	192891695	887	887	887	887	0
325	20241223	154700	192891695	887	887	887	887	0
326	20241223	154600	192891695	887	887	887	887	0
327	20241223	154500	192891695	887	887	887	887	0
328	20241223	154400	192891695	887	887	887	887	0
329	20241223	154300	192891695	887	887	887	887	0
330	20241223	154200	192891695	887	887	887	887	0
331	20241223	154100	192891695	887	887	887	887	0
332	20241223	154000	192891695	887	887	887	887	766
333	20241223	153900	192891695	887	887	887	887	0
334	20241223	153800	192891695	887	887	887	887	0
335	20241223	153700	192891695	887	887	887	887	0
336	20241223	153600	192891695	887	887	887	887	0
337	20241223	153500	192891695	887	887	887	887	0
338	20241223	153400	192891695	887	887	887	887	0
339	20241223	153300	192891695	887	887	887	887	0
340	20241223	153200	192891695	887	887	887	887	0
341	20241223	153100	192891695	887	887	887	887	0
342	20241223	153000	192891695	887	887	887	887	766
343	20241223	152900	192212253	878	878	878	878	0
344	20241223	152800	192212253	878	878	878	878	0
345	20241223	152700	192212253	878	878	878	878	0
346	20241223	152600	192212253	878	878	878	878	0
347	20241223	152500	192212253	878	878	878	878	0
348	20241223	152400	192212253	878	878	878	878	0
349	20241223	152300	192212253	878	878	878	878	0
350	20241223	152200	192212253	878	878	878	878	0
351	20241223	152100	192212253	878	878	878	878	0
352	20241223	152000	192212253	878	878	878	878	0
353	20241223	151900	192212253	878	876	878	876	514
354	20241223	151800	191761955	876	874	876	874	1561
355	20241223	151700	190396111	875	875	875	875	3
356	20241223	151600	190393486	874	876	876	874	13
357	20241223	151500	190382104	874	874	874	874	0
358	20241223	151400	190382104	874	874	874	874	95
359	20241223	151300	190299074	874	873	874	873	28
360	20241223	151200	190274625	869	869	869	869	0
361	20241223	151100	190274625	869	870	870	869	30
362	20241223	151000	190248526	869	869	869	869	0
363	20241223	150900	190248526	869	869	869	869	0
364	20241223	150800	190248526	869	869	869	869	0
365	20241223	150700	190248526	869	869	869	869	0
366	20241223	150600	190248526	869	869	869	869	0
367	20241223	150500	190248526	869	869	869	869	96
368	20241223	150400	190165102	875	875	875	875	0
369	20241223	150300	190165102	875	875	875	875	0
370	20241223	150200	190165102	875	875	875	875	2
371	20241223	150100	190163352	875	875	875	875	0
372	20241223	150000	190163352	875	875	875	875	0
373	20241223	145900	190163352	875	875	875	875	9
374	20241223	145800	190155477	868	868	868	868	0
375	20241223	145700	190155477	868	868	868	868	0
376	20241223	145600	190155477	868	870	870	868	330
377	20241223	145500	189868730	870	870	870	870	0
378	20241223	145400	189868730	870	870	870	870	0
379	20241223	145300	189868730	870	870	870	870	0
380	20241223	145200	189868730	870	870	870	870	0
381	20241223	145100	189868730	870	870	870	870	0
382	20241223	145000	189868730	870	875	875	870	1500
383	20241223	144900	188563661	876	876	876	876	0
384	20241223	144800	188563661	876	876	876	876	100
385	20241223	144700	188476061	875	875	875	875	2
386	20241223	144600	188474311	875	875	875	875	73
387	20241223	144500	188410436	876	876	876	876	0
388	20241223	144400	188410436	876	876	876	876	0
389	20241223	144300	188410436	876	876	876	876	10
390	20241223	144200	188401676	872	872	872	872	0
391	20241223	144100	188401676	872	872	872	872	0
392	20241223	144000	188401676	872	872	872	872	0
393	20241223	143900	188401676	872	872	872	872	2260
394	20241223	143800	186430956	878	878	878	878	0
395	20241223	143700	186430956	878	878	878	878	1
396	20241223	143600	186430078	880	880	880	880	0
397	20241223	143500	186430078	880	880	880	880	0
398	20241223	143400	186430078	880	880	880	880	0
399	20241223	143300	186430078	880	880	880	880	0
400	20241223	143200	186430078	880	880	880	880	0
401	20241223	143100	186430078	880	878	880	870	1629
402	20241223	143000	185008473	878	878	878	878	0
403	20241223	142900	185008473	878	878	878	878	0
404	20241223	142800	185008473	878	878	878	878	0
405	20241223	142700	185008473	878	878	878	878	0
406	20241223	142600	185008473	878	878	878	878	200
407	20241223	142500	184832873	878	878	878	878	0
408	20241223	142400	184832873	878	878	878	878	0
409	20241223	142300	184832873	878	878	878	878	0
410	20241223	142200	184832873	878	878	878	878	0
411	20241223	142100	184832873	878	878	878	878	0
412	20241223	142000	184832873	878	878	878	878	0
413	20241223	141900	184832873	878	878	878	878	0
414	20241223	141800	184832873	878	878	878	878	0
415	20241223	141700	184832873	878	878	878	878	0
416	20241223	141600	184832873	878	878	878	878	0
417	20241223	141500	184832873	878	878	878	878	0
418	20241223	141400	184832873	878	878	878	878	0
419	20241223	141300	184832873	878	878	878	878	0
420	20241223	141200	184832873	878	878	878	878	0
421	20241223	141100	184832873	878	878	878	878	55
422	20241223	141000	184784583	878	878	878	878	0
423	20241223	140900	184784583	878	878	878	878	0
424	20241223	140800	184784583	878	878	878	878	0
425	20241223	140700	184784583	878	878	878	878	7
426	20241223	140600	184778437	885	885	885	885	0
427	20241223	140500	184778437	885	885	885	885	0
428	20241223	140400	184778437	885	885	885	885	0
429	20241223	140300	184778437	885	885	885	885	0
430	20241223	140200	184778437	885	885	885	885	0
431	20241223	140100	184778437	885	885	885	885	0
432	20241223	140000	184778437	885	885	885	885	0
433	20241223	135900	184778437	885	885	885	885	0
434	20241223	135800	184778437	885	885	885	885	0
435	20241223	135700	184778437	885	885	885	885	0
436	20241223	135600	184778437	885	885	885	885	0
437	20241223	135500	184778437	885	885	885	885	0
438	20241223	135400	184778437	885	885	885	885	0
439	20241223	135300	184778437	885	885	885	885	0
440	20241223	135200	184778437	885	885	885	885	3
441	20241223	135100	184775782	885	885	885	885	0
442	20241223	135000	184775782	885	885	885	885	0
443	20241223	134900	184775782	885	885	885	885	0
444	20241223	134800	184775782	885	885	885	885	0
445	20241223	134700	184775782	885	885	885	885	0
446	20241223	134600	184775782	885	885	885	885	0
447	20241223	134500	184775782	885	885	885	885	0
448	20241223	134400	184775782	885	885	885	885	1
449	20241223	134300	184774897	885	885	885	885	100
450	20241223	134200	184686397	878	878	878	878	143
451	20241223	134100	184560843	878	878	878	878	0
452	20241223	134000	184560843	878	878	878	878	0
453	20241223	133900	184560843	878	878	878	878	0
454	20241223	133800	184560843	878	878	878	878	0
455	20241223	133700	184560843	878	878	878	878	0
456	20241223	133600	184560843	878	878	878	878	0
457	20241223	133500	184560843	878	878	878	878	0
458	20241223	133400	184560843	878	878	878	878	0
459	20241223	133300	184560843	878	878	878	878	0
460	20241223	133200	184560843	878	878	878	878	0
461	20241223	133100	184560843	878	878	878	878	0
462	20241223	133000	184560843	878	878	878	878	100
463	20241223	132900	184473043	878	878	878	878	0
464	20241223	132800	184473043	878	878	878	878	0
465	20241223	132700	184473043	878	878	878	878	0
466	20241223	132600	184473043	878	878	878	878	0
467	20241223	132500	184473043	878	878	878	878	0
468	20241223	132400	184473043	878	878	878	878	0
469	20241223	132300	184473043	878	878	878	878	0
470	20241223	132200	184473043	878	878	878	878	0
471	20241223	132100	184473043	878	878	878	878	0
472	20241223	132000	184473043	878	878	878	878	0
473	20241223	131900	184473043	878	878	878	878	0
474	20241223	131800	184473043	878	878	878	878	0
475	20241223	131700	184473043	878	878	878	878	0
476	20241223	131600	184473043	878	878	878	878	0
477	20241223	131500	184473043	878	878	878	878	0
478	20241223	131400	184473043	878	878	878	878	0
479	20241223	131300	184473043	878	878	878	878	541
480	20241223	131200	183998045	884	884	884	884	0
481	20241223	131100	183998045	884	884	884	884	0
482	20241223	131000	183998045	884	884	884	884	1
483	20241223	130900	183997161	887	887	887	887	0
484	20241223	130800	183997161	887	887	887	887	0
485	20241223	130700	183997161	887	887	887	887	0
486	20241223	130600	183997161	887	887	887	887	0
487	20241223	130500	183997161	887	887	887	887	0
488	20241223	130400	183997161	887	887	887	887	0
489	20241223	130300	183997161	887	887	887	887	791
490	20241223	130200	183295544	887	887	887	887	0
491	20241223	130100	183295544	887	887	887	887	17
492	20241223	130000	183280465	888	888	888	888	307
493	20241223	125900	183007849	888	887	888	887	335
494	20241223	125800	182710469	887	887	887	887	100
495	20241223	125700	182621769	887	887	887	887	0
496	20241223	125600	182621769	887	887	887	887	0
497	20241223	125500	182621769	887	887	887	887	0
498	20241223	125400	182621769	887	887	887	887	0
499	20241223	125300	182621769	887	887	887	887	656
500	20241223	125200	182039897	888	888	888	888	0
501	20241223	125100	182039897	888	888	888	888	0
502	20241223	125000	182039897	888	888	888	888	0
503	20241223	124900	182039897	888	888	888	888	0
504	20241223	124800	182039897	888	888	888	888	0
505	20241223	124700	182039897	888	888	888	888	0
506	20241223	124600	182039897	888	888	888	888	0
507	20241223	124500	182039897	888	888	888	888	0
508	20241223	124400	182039897	888	888	888	888	0
509	20241223	124300	182039897	888	888	888	888	0
510	20241223	124200	182039897	888	888	888	888	0
511	20241223	124100	182039897	888	888	888	888	0
512	20241223	124000	182039897	888	887	888	887	364
513	20241223	123900	181717001	878	878	878	878	0
514	20241223	123800	181717001	878	878	878	878	0
515	20241223	123700	181717001	878	878	878	878	100
516	20241223	123600	181629201	878	878	878	878	0
517	20241223	123500	181629201	878	878	878	878	0
518	20241223	123400	181629201	878	878	878	878	0
519	20241223	123300	181629201	878	878	878	878	0
520	20241223	123200	181629201	878	878	878	878	0
521	20241223	123100	181629201	878	878	878	878	0
522	20241223	123000	181629201	878	878	878	878	0
523	20241223	122900	181629201	878	878	878	878	0
524	20241223	122800	181629201	878	878	878	878	100
525	20241223	122700	181541401	878	878	878	878	20
526	20241223	122600	181523841	870	870	870	870	0
527	20241223	122500	181523841	870	870	870	870	0
528	20241223	122400	181523841	870	877	877	870	1373
529	20241223	122300	180327973	877	877	877	877	0
530	20241223	122200	180327973	877	877	877	877	0
531	20241223	122100	180327973	877	877	877	877	0
532	20241223	122000	180327973	877	877	877	877	0
533	20241223	121900	180327973	877	877	877	877	0
534	20241223	121800	180327973	877	877	877	877	0
535	20241223	121700	180327973	877	877	877	877	0
536	20241223	121600	180327973	877	877	877	877	0
537	20241223	121500	180327973	877	877	877	877	7
538	20241223	121400	180321834	884	884	884	884	43
539	20241223	121300	180283822	884	884	884	884	50
540	20241223	121200	180239622	884	884	884	884	294
541	20241223	121100	179979726	884	884	884	884	200
542	20241223	121000	179802926	889	889	889	889	0
543	20241223	120900	179802926	889	889	889	889	0
544	20241223	120800	179802926	889	889	889	889	0
545	20241223	120700	179802926	889	889	889	889	416
546	20241223	120600	179433102	889	889	889	889	0
547	20241223	120500	179433102	889	889	890	889	1659
548	20241223	120400	177958178	884	884	884	884	0
549	20241223	120300	177958178	884	884	884	884	0
550	20241223	120200	177958178	884	884	884	884	913
551	20241223	120100	177151086	876	876	876	876	0
552	20241223	120000	177151086	876	876	876	876	0
553	20241223	115900	177151086	876	876	876	876	0
554	20241223	115800	177151086	876	876	876	876	0
555	20241223	115700	177151086	876	876	876	876	0
556	20241223	115600	177151086	876	876	876	876	167
557	20241223	115500	177004794	876	876	876	876	0
558	20241223	115400	177004794	876	876	876	876	0
559	20241223	115300	177004794	876	876	876	876	0
560	20241223	115200	177004794	876	876	876	876	0
561	20241223	115100	177004794	876	876	876	876	0
562	20241223	115000	177004794	876	876	876	876	1
563	20241223	114900	177003918	884	884	884	884	0
564	20241223	114800	177003918	884	884	884	884	0
565	20241223	114700	177003918	884	884	884	884	0
566	20241223	114600	177003918	884	884	884	884	1
567	20241223	114500	177003034	884	884	884	884	0
568	20241223	114400	177003034	884	884	884	884	0
569	20241223	114300	177003034	884	884	884	884	0
570	20241223	114200	177003034	884	884	884	884	0
571	20241223	114100	177003034	884	884	884	884	0
572	20241223	114000	177003034	884	884	884	884	1
573	20241223	113900	177002150	884	884	884	884	0
574	20241223	113800	177002150	884	884	884	884	0
575	20241223	113700	177002150	884	884	884	884	0
576	20241223	113600	177002150	884	884	884	884	0
577	20241223	113500	177002150	884	884	884	884	0
578	20241223	113400	177002150	884	884	884	884	1
579	20241223	113300	177001266	884	884	884	884	89
580	20241223	113200	176922590	884	884	884	884	0
581	20241223	113100	176922590	884	884	884	884	0
582	20241223	113000	176922590	884	884	884	884	1
583	20241223	112900	176921706	884	884	884	884	0
584	20241223	112800	176921706	884	884	884	884	1
585	20241223	112700	176920822	892	892	892	892	0
586	20241223	112600	176920822	892	892	892	892	0
587	20241223	112500	176920822	892	892	892	892	0
588	20241223	112400	176920822	892	892	892	892	0
589	20241223	112300	176920822	892	892	892	892	0
590	20241223	112200	176920822	892	892	892	892	1
591	20241223	112100	176919930	893	893	893	893	0
592	20241223	112000	176919930	893	893	893	893	0
593	20241223	111900	176919930	893	893	893	893	0
594	20241223	111800	176919930	893	893	893	893	43
595	20241223	111700	176881531	882	882	882	882	0
596	20241223	111600	176881531	882	882	882	882	0
597	20241223	111500	176881531	882	882	882	882	140
598	20241223	111400	176758051	884	884	884	884	0
599	20241223	111300	176758051	884	884	884	884	0
600	20241223	111200	176758051	884	884	884	884	15
601	20241223	111100	176744791	884	884	884	884	0
602	20241223	111000	176744791	884	884	884	884	0
603	20241223	110900	176744791	884	884	884	884	0
604	20241223	110800	176744791	884	884	884	884	0
605	20241223	110700	176744791	884	884	884	884	0
606	20241223	110600	176744791	884	884	884	884	0
607	20241223	110500	176744791	884	884	884	884	0
608	20241223	110400	176744791	884	884	884	884	0
609	20241223	110300	176744791	884	884	884	884	0
610	20241223	110200	176744791	884	884	884	884	12
611	20241223	110100	176734183	884	884	884	884	0
612	20241223	110000	176734183	884	884	884	884	0
613	20241223	105900	176734183	884	886	886	884	581
614	20241223	105800	176220545	889	889	889	889	1
615	20241223	105700	176219656	893	893	895	893	1827
616	20241223	105600	174585698	892	876	892	876	1482
617	20241223	105500	173275470	869	869	869	869	0
618	20241223	105400	173275470	869	869	869	869	0
619	20241223	105300	173275470	869	869	869	869	0
620	20241223	105200	173275470	869	869	869	869	40
621	20241223	105100	173240710	876	876	876	876	28
622	20241223	105000	173216182	868	868	868	868	0
623	20241223	104900	173216182	868	868	868	868	0
624	20241223	104800	173216182	868	868	868	868	0
625	20241223	104700	173216182	868	868	868	868	0
626	20241223	104600	173216182	868	868	868	868	0
627	20241223	104500	173216182	868	868	868	868	0
628	20241223	104400	173216182	868	871	871	868	252
629	20241223	104300	172996948	870	870	870	870	5
630	20241223	104200	172992598	878	878	878	878	0
631	20241223	104100	172992598	878	878	878	878	124
632	20241223	104000	172883726	878	878	878	878	100
633	20241223	103900	172795926	869	869	869	869	224
634	20241223	103800	172601270	879	879	879	879	14
635	20241223	103700	172588964	886	886	886	886	0
636	20241223	103600	172588964	886	880	886	879	1171
637	20241223	103500	171559646	892	892	892	892	0
638	20241223	103400	171559646	892	892	892	892	1
639	20241223	103300	171558754	867	867	867	867	0
640	20241223	103200	171558754	867	878	878	867	500
641	20241223	103100	171124816	893	893	893	893	0
642	20241223	103000	171124816	893	893	893	893	0
643	20241223	102900	171124816	893	892	893	892	103
644	20241223	102800	171032838	893	893	893	893	0
645	20241223	102700	171032838	893	893	893	893	0
646	20241223	102600	171032838	893	893	893	893	0
647	20241223	102500	171032838	893	893	893	893	0
648	20241223	102400	171032838	893	893	893	893	0
649	20241223	102300	171032838	893	893	893	893	0
650	20241223	102200	171032838	893	893	893	893	0
651	20241223	102100	171032838	893	893	893	893	0
652	20241223	102000	171032838	893	893	893	893	0
653	20241223	101900	171032838	893	893	893	893	1
654	20241223	101800	171031945	894	894	894	894	0
655	20241223	101700	171031945	894	894	894	894	0
656	20241223	101600	171031945	894	894	894	894	0
657	20241223	101500	171031945	894	894	894	894	0
658	20241223	101400	171031945	894	894	894	894	0
659	20241223	101300	171031945	894	894	894	894	1
660	20241223	101200	171031051	894	894	894	894	0
661	20241223	101100	171031051	894	894	894	894	0
662	20241223	101000	171031051	894	894	894	894	0
663	20241223	100900	171031051	894	894	894	894	1
664	20241223	100800	171030157	894	893	894	893	37
665	20241223	100700	170997080	894	894	894	894	3
666	20241223	100600	170994398	894	894	894	894	1
667	20241223	100500	170993504	895	895	895	895	0
668	20241223	100400	170993504	895	894	895	894	3000
669	20241223	100300	168309004	867	868	868	867	1334
670	20241223	100200	167152304	895	895	895	895	0
671	20241223	100100	167152304	895	895	895	895	135
672	20241223	100000	167031479	895	886	895	886	2071
673	20241223	095900	165183826	881	881	881	881	2000
674	20241223	095800	163421826	863	880	881	863	3230
675	20241223	095700	160579268	892	889	892	889	1500
676	20241223	095600	159242768	860	860	860	860	1
677	20241223	095500	159241908	857	893	893	857	412
678	20241223	095400	158887476	885	885	885	885	1352
679	20241223	095300	157690956	893	893	893	893	0
680	20241223	095200	157690956	893	893	893	893	0
681	20241223	095100	157690956	893	893	893	893	0
682	20241223	095000	157690956	893	893	893	893	0
683	20241223	094900	157690956	893	893	893	893	52
684	20241223	094800	157644520	893	893	893	893	10
685	20241223	094700	157635590	893	893	893	893	16
686	20241223	094600	157621302	893	892	893	892	9
687	20241223	094500	157613267	885	885	885	885	0
688	20241223	094400	157613267	885	875	885	875	2341
689	20241223	094300	155548266	875	875	875	875	504
690	20241223	094200	155107266	875	882	882	875	100
691	20241223	094100	155019754	882	882	882	882	0
692	20241223	094000	155019754	882	882	882	881	419
693	20241223	093900	154650197	882	882	882	882	5
694	20241223	093800	154645787	883	883	883	883	0
695	20241223	093700	154645787	883	883	883	883	0
696	20241223	093600	154645787	883	883	885	883	804
697	20241223	093500	153935343	883	883	883	883	1483
698	20241223	093400	152625854	885	885	885	885	0
699	20241223	093300	152625854	885	886	886	885	1078
700	20241223	093200	151671822	883	891	898	883	2368
701	20241223	093100	149576011	898	897	898	897	1183
702	20241223	093000	148513895	897	890	897	890	5688
703	20241223	092900	143450840	888	888	888	882	4271
704	20241223	092800	139671350	888	888	888	888	55
705	20241223	092700	139622510	890	887	890	887	1896
706	20241223	092600	137937122	890	890	890	890	399
707	20241223	092500	137582012	890	887	898	887	1185
708	20241223	092400	136528796	887	900	900	887	247
709	20241223	092300	136309393	901	901	901	900	363
710	20241223	092200	135982430	900	900	900	899	4116
711	20241223	092100	132278130	900	900	900	884	3028
712	20241223	092000	129553548	900	900	900	900	17
713	20241223	091900	129538248	900	899	901	899	8398
714	20241223	091800	121977099	900	899	900	880	8769
715	20241223	091700	114167549	899	896	901	890	7008
716	20241223	091600	107874403	896	896	901	896	21459
717	20241223	091500	88621152	896	896	898	852	12933
718	20241223	091400	77094810	897	895	897	895	9530
719	20241223	091300	68549417	895	887	896	887	13238
720	20241223	091200	56740414	887	887	892	864	6518
721	20241223	091100	50956640	891	888	892	887	10618
722	20241223	091000	41528816	887	886	888	886	4378
723	20241223	090900	37645630	887	887	887	887	2000
724	20241223	090800	35871630	860	860	860	860	0
725	20241223	090700	35871630	860	860	860	860	1
726	20241223	090600	35870770	860	859	860	859	41
727	20241223	090500	35835511	851	860	860	851	167
728	20241223	090400	35691900	860	842	860	842	21511
729	20241223	090300	17545490	842	842	842	842	0
730	20241223	090200	17545490	842	842	842	842	0
731	20241223	090100	17545490	842	835	842	835	17566
732	20241223	090000	2770018	829	829	829	824	3342