KissMeData/090080/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200200	29432118	910	910	910	910	409
3	20241223	200100	29432118	910	910	910	910	0
4	20241223	200000	29432118	910	910	910	910	0
5	20241223	195900	29432118	910	910	910	910	0
6	20241223	195800	29432118	910	910	910	910	0
7	20241223	195700	29432118	910	910	910	910	0
8	20241223	195600	29432118	910	910	910	910	0
9	20241223	195500	29432118	910	910	910	910	0
10	20241223	195400	29432118	910	910	910	910	0
11	20241223	195300	29432118	910	910	910	910	0
12	20241223	195200	29432118	910	910	910	910	0
13	20241223	195100	29432118	910	910	910	910	0
14	20241223	195000	29432118	910	910	910	910	0
15	20241223	194900	29432118	910	910	910	910	0
16	20241223	194800	29432118	910	910	910	910	0
17	20241223	194700	29432118	910	910	910	910	0
18	20241223	194600	29432118	910	910	910	910	0
19	20241223	194500	29432118	910	910	910	910	0
20	20241223	194400	29432118	910	910	910	910	0
21	20241223	194300	29432118	910	910	910	910	0
22	20241223	194200	29432118	910	910	910	910	0
23	20241223	194100	29432118	910	910	910	910	0
24	20241223	194000	29432118	910	910	910	910	0
25	20241223	193900	29432118	910	910	910	910	0
26	20241223	193800	29432118	910	910	910	910	0
27	20241223	193700	29432118	910	910	910	910	0
28	20241223	193600	29432118	910	910	910	910	0
29	20241223	193500	29432118	910	910	910	910	0
30	20241223	193400	29432118	910	910	910	910	0
31	20241223	193300	29432118	910	910	910	910	0
32	20241223	193200	29432118	910	910	910	910	409
33	20241223	193100	29432118	910	910	910	910	0
34	20241223	193000	29432118	910	910	910	910	0
35	20241223	192900	29432118	910	910	910	910	0
36	20241223	192800	29432118	910	910	910	910	0
37	20241223	192700	29432118	910	910	910	910	0
38	20241223	192600	29432118	910	910	910	910	0
39	20241223	192500	29432118	910	910	910	910	0
40	20241223	192400	29432118	910	910	910	910	0
41	20241223	192300	29432118	910	910	910	910	0
42	20241223	192200	29432118	910	910	910	910	0
43	20241223	192100	29432118	910	910	910	910	0
44	20241223	192000	29432118	910	910	910	910	0
45	20241223	191900	29432118	910	910	910	910	0
46	20241223	191800	29432118	910	910	910	910	0
47	20241223	191700	29432118	910	910	910	910	0
48	20241223	191600	29432118	910	910	910	910	0
49	20241223	191500	29432118	910	910	910	910	0
50	20241223	191400	29432118	910	910	910	910	0
51	20241223	191300	29432118	910	910	910	910	0
52	20241223	191200	29432118	910	910	910	910	0
53	20241223	191100	29432118	910	910	910	910	0
54	20241223	191000	29432118	910	910	910	910	0
55	20241223	190900	29432118	910	910	910	910	0
56	20241223	190800	29432118	910	910	910	910	0
57	20241223	190700	29432118	910	910	910	910	0
58	20241223	190600	29432118	910	910	910	910	0
59	20241223	190500	29432118	910	910	910	910	0
60	20241223	190400	29432118	910	910	910	910	0
61	20241223	190300	29432118	910	910	910	910	0
62	20241223	190200	29432118	910	910	910	910	409
63	20241223	190100	29432118	910	910	910	910	0
64	20241223	190000	29432118	910	910	910	910	0
65	20241223	185900	29432118	910	910	910	910	0
66	20241223	185800	29432118	910	910	910	910	0
67	20241223	185700	29432118	910	910	910	910	0
68	20241223	185600	29432118	910	910	910	910	0
69	20241223	185500	29432118	910	910	910	910	0
70	20241223	185400	29432118	910	910	910	910	0
71	20241223	185300	29432118	910	910	910	910	0
72	20241223	185200	29432118	910	910	910	910	0
73	20241223	185100	29432118	910	910	910	910	0
74	20241223	185000	29432118	910	910	910	910	0
75	20241223	184900	29432118	910	910	910	910	0
76	20241223	184800	29432118	910	910	910	910	0
77	20241223	184700	29432118	910	910	910	910	0
78	20241223	184600	29432118	910	910	910	910	0
79	20241223	184500	29432118	910	910	910	910	0
80	20241223	184400	29432118	910	910	910	910	0
81	20241223	184300	29432118	910	910	910	910	0
82	20241223	184200	29432118	910	910	910	910	0
83	20241223	184100	29432118	910	910	910	910	0
84	20241223	184000	29432118	910	910	910	910	0
85	20241223	183900	29432118	910	910	910	910	0
86	20241223	183800	29432118	910	910	910	910	0
87	20241223	183700	29432118	910	910	910	910	0
88	20241223	183600	29432118	910	910	910	910	0
89	20241223	183500	29432118	910	910	910	910	0
90	20241223	183400	29432118	910	910	910	910	0
91	20241223	183300	29432118	910	910	910	910	0
92	20241223	183200	29432118	910	910	910	910	409
93	20241223	183100	29432118	910	910	910	910	0
94	20241223	183000	29432118	910	910	910	910	0
95	20241223	182900	29432118	910	910	910	910	0
96	20241223	182800	29432118	910	910	910	910	0
97	20241223	182700	29432118	910	910	910	910	0
98	20241223	182600	29432118	910	910	910	910	0
99	20241223	182500	29432118	910	910	910	910	0
100	20241223	182400	29432118	910	910	910	910	0
101	20241223	182300	29432118	910	910	910	910	0
102	20241223	182200	29432118	910	910	910	910	0
103	20241223	182100	29432118	910	910	910	910	0
104	20241223	182000	29432118	910	910	910	910	0
105	20241223	181900	29432118	910	910	910	910	0
106	20241223	181800	29432118	910	910	910	910	0
107	20241223	181700	29432118	910	910	910	910	0
108	20241223	181600	29432118	910	910	910	910	0
109	20241223	181500	29432118	910	910	910	910	0
110	20241223	181400	29432118	910	910	910	910	0
111	20241223	181300	29432118	910	910	910	910	0
112	20241223	181200	29432118	910	910	910	910	0
113	20241223	181100	29432118	910	910	910	910	0
114	20241223	181000	29432118	910	910	910	910	0
115	20241223	180900	29432118	910	910	910	910	0
116	20241223	180800	29432118	910	910	910	910	0
117	20241223	180700	29432118	910	910	910	910	0
118	20241223	180600	29432118	910	910	910	910	0
119	20241223	180500	29432118	910	910	910	910	0
120	20241223	180400	29432118	910	910	910	910	0
121	20241223	180300	29432118	910	910	910	910	0
122	20241223	180200	29432118	910	910	910	910	409
123	20241223	180100	29432118	910	910	910	910	0
124	20241223	180000	29432118	910	910	910	910	0
125	20241223	175900	29432118	910	910	910	910	0
126	20241223	175800	29432118	910	910	910	910	0
127	20241223	175700	29432118	910	910	910	910	0
128	20241223	175600	29432118	910	910	910	910	0
129	20241223	175500	29432118	910	910	910	910	0
130	20241223	175400	29432118	910	910	910	910	0
131	20241223	175300	29432118	910	910	910	910	0
132	20241223	175200	29432118	910	910	910	910	0
133	20241223	175100	29432118	910	910	910	910	0
134	20241223	175000	29432118	910	910	910	910	0
135	20241223	174900	29432118	910	910	910	910	0
136	20241223	174800	29432118	910	910	910	910	0
137	20241223	174700	29432118	910	910	910	910	0
138	20241223	174600	29432118	910	910	910	910	0
139	20241223	174500	29432118	910	910	910	910	0
140	20241223	174400	29432118	910	910	910	910	0
141	20241223	174300	29432118	910	910	910	910	0
142	20241223	174200	29432118	910	910	910	910	0
143	20241223	174100	29432118	910	910	910	910	0
144	20241223	174000	29432118	910	910	910	910	0
145	20241223	173900	29432118	910	910	910	910	0
146	20241223	173800	29432118	910	910	910	910	0
147	20241223	173700	29432118	910	910	910	910	0
148	20241223	173600	29432118	910	910	910	910	0
149	20241223	173500	29432118	910	910	910	910	0
150	20241223	173400	29432118	910	910	910	910	0
151	20241223	173300	29432118	910	910	910	910	0
152	20241223	173200	29432118	910	910	910	910	409
153	20241223	173100	29432118	910	910	910	910	0
154	20241223	173000	29432118	910	910	910	910	0
155	20241223	172900	29432118	910	910	910	910	0
156	20241223	172800	29432118	910	910	910	910	0
157	20241223	172700	29432118	910	910	910	910	0
158	20241223	172600	29432118	910	910	910	910	0
159	20241223	172500	29432118	910	910	910	910	0
160	20241223	172400	29432118	910	910	910	910	0
161	20241223	172300	29432118	910	910	910	910	0
162	20241223	172200	29432118	910	910	910	910	0
163	20241223	172100	29432118	910	910	910	910	0
164	20241223	172000	29432118	910	910	910	910	0
165	20241223	171900	29432118	910	910	910	910	0
166	20241223	171800	29432118	910	910	910	910	0
167	20241223	171700	29432118	910	910	910	910	0
168	20241223	171600	29432118	910	910	910	910	0
169	20241223	171500	29432118	910	910	910	910	0
170	20241223	171400	29432118	910	910	910	910	0
171	20241223	171300	29432118	910	910	910	910	0
172	20241223	171200	29432118	910	910	910	910	0
173	20241223	171100	29432118	910	910	910	910	0
174	20241223	171000	29432118	910	910	910	910	0
175	20241223	170900	29432118	910	910	910	910	0
176	20241223	170800	29432118	910	910	910	910	0
177	20241223	170700	29432118	910	910	910	910	0
178	20241223	170600	29432118	910	910	910	910	0
179	20241223	170500	29432118	910	910	910	910	0
180	20241223	170400	29432118	910	910	910	910	0
181	20241223	170300	29432118	910	910	910	910	0
182	20241223	170200	29432118	910	910	910	910	409
183	20241223	170100	29432118	910	910	910	910	0
184	20241223	170000	29432118	910	910	910	910	0
185	20241223	165900	29432118	910	910	910	910	0
186	20241223	165800	29432118	910	910	910	910	0
187	20241223	165700	29432118	910	910	910	910	0
188	20241223	165600	29432118	910	910	910	910	0
189	20241223	165500	29432118	910	910	910	910	0
190	20241223	165400	29432118	910	910	910	910	0
191	20241223	165300	29432118	910	910	910	910	0
192	20241223	165200	29432118	910	910	910	910	0
193	20241223	165100	29432118	910	910	910	910	0
194	20241223	165000	29432118	910	910	910	910	0
195	20241223	164900	29432118	910	910	910	910	0
196	20241223	164800	29432118	910	910	910	910	0
197	20241223	164700	29432118	910	910	910	910	0
198	20241223	164600	29432118	910	910	910	910	0
199	20241223	164500	29432118	910	910	910	910	0
200	20241223	164400	29432118	910	910	910	910	0
201	20241223	164300	29432118	910	910	910	910	0
202	20241223	164200	29432118	910	910	910	910	0
203	20241223	164100	29432118	910	910	910	910	0
204	20241223	164000	29432118	910	910	910	910	0
205	20241223	163900	29432118	910	910	910	910	0
206	20241223	163800	29432118	910	910	910	910	0
207	20241223	163700	29432118	910	910	910	910	0
208	20241223	163600	29432118	910	910	910	910	0
209	20241223	163500	29432118	910	910	910	910	0
210	20241223	163400	29432118	910	910	910	910	0
211	20241223	163300	29432118	910	910	910	910	0
212	20241223	163200	29432118	910	910	910	910	409
213	20241223	163100	29432118	910	910	910	910	0
214	20241223	163000	29432118	910	910	910	910	0
215	20241223	162900	29432118	910	910	910	910	0
216	20241223	162800	29432118	910	910	910	910	0
217	20241223	162700	29432118	910	910	910	910	0
218	20241223	162600	29432118	910	910	910	910	0
219	20241223	162500	29432118	910	910	910	910	0
220	20241223	162400	29432118	910	910	910	910	0
221	20241223	162300	29432118	910	910	910	910	0
222	20241223	162200	29432118	910	910	910	910	0
223	20241223	162100	29432118	910	910	910	910	0
224	20241223	162000	29432118	910	910	910	910	0
225	20241223	161900	29432118	910	910	910	910	0
226	20241223	161800	29432118	910	910	910	910	0
227	20241223	161700	29432118	910	910	910	910	0
228	20241223	161600	29432118	910	910	910	910	0
229	20241223	161500	29432118	910	910	910	910	0
230	20241223	161400	29432118	910	910	910	910	0
231	20241223	161300	29432118	910	910	910	910	0
232	20241223	161200	29432118	910	910	910	910	0
233	20241223	161100	29432118	910	910	910	910	0
234	20241223	161000	29432118	910	910	910	910	0
235	20241223	160900	29432118	910	910	910	910	0
236	20241223	160800	29432118	910	910	910	910	0
237	20241223	160700	29432118	910	910	910	910	0
238	20241223	160600	29432118	910	910	910	910	0
239	20241223	160500	29432118	910	910	910	910	0
240	20241223	160400	29432118	910	910	910	910	0
241	20241223	160300	29432118	910	910	910	910	0
242	20241223	160200	29432118	910	910	910	910	409
243	20241223	160100	29432118	910	910	910	910	0
244	20241223	160000	29432118	910	910	910	910	0
245	20241223	155900	29432118	910	910	910	910	0
246	20241223	155800	29432118	910	910	910	910	0
247	20241223	155700	29432118	910	910	910	910	0
248	20241223	155600	29432118	910	910	910	910	0
249	20241223	155500	29432118	910	910	910	910	0
250	20241223	155400	29432118	910	910	910	910	0
251	20241223	155300	29432118	910	910	910	910	0
252	20241223	155200	29432118	910	910	910	910	0
253	20241223	155100	29432118	910	910	910	910	0
254	20241223	155000	29432118	910	910	910	910	0
255	20241223	154900	29432118	910	910	910	910	0
256	20241223	154800	29432118	910	910	910	910	0
257	20241223	154700	29432118	910	910	910	910	0
258	20241223	154600	29432118	910	910	910	910	0
259	20241223	154500	29432118	910	910	910	910	0
260	20241223	154400	29432118	910	910	910	910	0
261	20241223	154300	29432118	910	910	910	910	0
262	20241223	154200	29432118	910	910	910	910	0
263	20241223	154100	29432118	910	910	910	910	0
264	20241223	154000	29432118	910	910	910	910	0
265	20241223	153900	29432118	910	910	910	910	0
266	20241223	153800	29432118	910	910	910	910	0
267	20241223	153700	29432118	910	910	910	910	0
268	20241223	153600	29432118	910	910	910	910	0
269	20241223	153500	29432118	910	910	910	910	0
270	20241223	153400	29432118	910	910	910	910	0
271	20241223	153300	29432118	910	910	910	910	0
272	20241223	153200	29432118	910	910	910	910	409
273	20241223	153100	29432118	910	910	910	910	0
274	20241223	153000	29432118	910	910	910	910	409
275	20241223	152900	29059928	911	911	911	911	0
276	20241223	152800	29059928	911	911	911	911	0
277	20241223	152700	29059928	911	911	911	911	0
278	20241223	152600	29059928	911	911	911	911	0
279	20241223	152500	29059928	911	911	911	911	0
280	20241223	152400	29059928	911	911	911	911	0
281	20241223	152300	29059928	911	911	911	911	0
282	20241223	152200	29059928	911	911	911	911	0
283	20241223	152100	29059928	911	911	911	911	0
284	20241223	152000	29059928	911	911	911	911	0
285	20241223	151900	29059928	911	911	911	911	0
286	20241223	151800	29059928	911	911	911	911	0
287	20241223	151700	29059928	911	911	911	911	1
288	20241223	151600	29059017	910	910	910	910	259
289	20241223	151500	28823327	911	911	911	911	0
290	20241223	151400	28823327	911	911	911	911	0
291	20241223	151300	28823327	911	911	911	911	0
292	20241223	151200	28823327	911	911	911	911	0
293	20241223	151100	28823327	911	911	911	911	0
294	20241223	151000	28823327	911	911	911	911	0
295	20241223	150900	28823327	911	911	911	911	0
296	20241223	150800	28823327	911	911	911	911	0
297	20241223	150700	28823327	911	911	911	911	0
298	20241223	150600	28823327	911	911	911	911	36
299	20241223	150500	28790531	911	911	911	911	0
300	20241223	150400	28790531	911	911	911	911	0
301	20241223	150300	28790531	911	911	911	911	0
302	20241223	150200	28790531	911	911	911	911	0
303	20241223	150100	28790531	911	911	911	911	0
304	20241223	150000	28790531	911	911	911	911	0
305	20241223	145900	28790531	911	911	911	911	0
306	20241223	145800	28790531	911	911	911	911	0
307	20241223	145700	28790531	911	911	911	911	0
308	20241223	145600	28790531	911	911	911	911	0
309	20241223	145500	28790531	911	911	911	911	0
310	20241223	145400	28790531	911	911	911	911	5
311	20241223	145300	28785976	910	911	911	910	6
312	20241223	145200	28780511	911	911	911	911	32
313	20241223	145100	28751359	912	912	912	912	0
314	20241223	145000	28751359	912	912	912	912	0
315	20241223	144900	28751359	912	912	912	912	0
316	20241223	144800	28751359	912	912	912	912	89
317	20241223	144700	28670191	912	912	912	912	0
318	20241223	144600	28670191	912	912	912	912	0
319	20241223	144500	28670191	912	912	912	912	0
320	20241223	144400	28670191	912	912	912	912	0
321	20241223	144300	28670191	912	912	912	912	0
322	20241223	144200	28670191	912	912	912	912	0
323	20241223	144100	28670191	912	912	912	912	0
324	20241223	144000	28670191	912	912	912	912	0
325	20241223	143900	28670191	912	912	912	912	0
326	20241223	143800	28670191	912	912	912	912	0
327	20241223	143700	28670191	912	912	912	912	0
328	20241223	143600	28670191	912	912	912	912	0
329	20241223	143500	28670191	912	912	912	912	0
330	20241223	143400	28670191	912	912	912	912	0
331	20241223	143300	28670191	912	912	912	912	0
332	20241223	143200	28670191	912	912	912	912	0
333	20241223	143100	28670191	912	912	912	912	0
334	20241223	143000	28670191	912	912	912	912	0
335	20241223	142900	28670191	912	912	912	912	0
336	20241223	142800	28670191	912	912	912	912	0
337	20241223	142700	28670191	912	912	912	912	0
338	20241223	142600	28670191	912	912	912	912	0
339	20241223	142500	28670191	912	912	912	912	0
340	20241223	142400	28670191	912	912	912	912	0
341	20241223	142300	28670191	912	912	912	912	0
342	20241223	142200	28670191	912	912	912	912	0
343	20241223	142100	28670191	912	912	912	912	0
344	20241223	142000	28670191	912	912	912	912	0
345	20241223	141900	28670191	912	912	912	912	0
346	20241223	141800	28670191	912	912	912	912	0
347	20241223	141700	28670191	912	912	912	912	0
348	20241223	141600	28670191	912	912	912	912	0
349	20241223	141500	28670191	912	912	912	912	0
350	20241223	141400	28670191	912	912	912	912	0
351	20241223	141300	28670191	912	912	912	912	0
352	20241223	141200	28670191	912	912	912	912	82
353	20241223	141100	28595407	912	912	912	912	0
354	20241223	141000	28595407	912	912	912	912	0
355	20241223	140900	28595407	912	912	912	912	0
356	20241223	140800	28595407	912	912	912	912	0
357	20241223	140700	28595407	912	912	912	912	0
358	20241223	140600	28595407	912	912	912	912	0
359	20241223	140500	28595407	912	912	912	912	0
360	20241223	140400	28595407	912	912	912	912	0
361	20241223	140300	28595407	912	912	912	912	0
362	20241223	140200	28595407	912	912	912	912	0
363	20241223	140100	28595407	912	912	912	912	0
364	20241223	140000	28595407	912	912	912	912	0
365	20241223	135900	28595407	912	912	912	912	0
366	20241223	135800	28595407	912	912	912	912	0
367	20241223	135700	28595407	912	912	912	912	0
368	20241223	135600	28595407	912	912	912	912	0
369	20241223	135500	28595407	912	912	912	912	0
370	20241223	135400	28595407	912	912	912	912	0
371	20241223	135300	28595407	912	912	912	912	0
372	20241223	135200	28595407	912	912	912	912	0
373	20241223	135100	28595407	912	912	912	912	5
374	20241223	135000	28590847	910	910	910	910	0
375	20241223	134900	28590847	910	910	910	910	400
376	20241223	134800	28226847	909	909	909	909	0
377	20241223	134700	28226847	909	909	909	909	0
378	20241223	134600	28226847	909	909	909	909	0
379	20241223	134500	28226847	909	909	909	909	0
380	20241223	134400	28226847	909	909	909	909	0
381	20241223	134300	28226847	909	909	909	909	0
382	20241223	134200	28226847	909	909	909	909	0
383	20241223	134100	28226847	909	909	909	909	0
384	20241223	134000	28226847	909	909	909	909	93
385	20241223	133900	28142310	909	909	909	909	0
386	20241223	133800	28142310	909	909	909	909	0
387	20241223	133700	28142310	909	909	909	909	0
388	20241223	133600	28142310	909	909	909	909	38
389	20241223	133500	28107768	912	912	912	912	896
390	20241223	133400	27290616	912	912	912	912	0
391	20241223	133300	27290616	912	912	912	912	0
392	20241223	133200	27290616	912	912	912	912	0
393	20241223	133100	27290616	912	912	912	912	0
394	20241223	133000	27290616	912	912	912	912	0
395	20241223	132900	27290616	912	912	912	912	0
396	20241223	132800	27290616	912	912	912	912	0
397	20241223	132700	27290616	912	912	912	912	0
398	20241223	132600	27290616	912	912	912	912	0
399	20241223	132500	27290616	912	912	912	912	0
400	20241223	132400	27290616	912	912	912	912	0
401	20241223	132300	27290616	912	912	912	912	0
402	20241223	132200	27290616	912	912	912	912	0
403	20241223	132100	27290616	912	912	912	912	0
404	20241223	132000	27290616	912	912	912	912	0
405	20241223	131900	27290616	912	912	912	912	0
406	20241223	131800	27290616	912	912	912	912	0
407	20241223	131700	27290616	912	912	912	912	0
408	20241223	131600	27290616	912	912	912	912	285
409	20241223	131500	27030696	912	912	912	912	150
410	20241223	131400	26893896	912	912	912	912	0
411	20241223	131300	26893896	912	912	912	912	0
412	20241223	131200	26893896	912	912	912	912	0
413	20241223	131100	26893896	912	912	912	912	0
414	20241223	131000	26893896	912	912	912	912	1
415	20241223	130900	26892984	909	909	909	909	0
416	20241223	130800	26892984	909	909	909	909	0
417	20241223	130700	26892984	909	909	909	909	0
418	20241223	130600	26892984	909	909	909	909	1
419	20241223	130500	26892075	909	909	909	909	0
420	20241223	130400	26892075	909	909	909	909	0
421	20241223	130300	26892075	909	909	909	909	0
422	20241223	130200	26892075	909	909	909	909	0
423	20241223	130100	26892075	909	909	909	909	0
424	20241223	130000	26892075	909	909	909	909	0
425	20241223	125900	26892075	909	909	909	909	0
426	20241223	125800	26892075	909	909	909	909	0
427	20241223	125700	26892075	909	909	909	909	0
428	20241223	125600	26892075	909	909	909	909	0
429	20241223	125500	26892075	909	909	909	909	0
430	20241223	125400	26892075	909	909	909	909	0
431	20241223	125300	26892075	909	909	909	909	0
432	20241223	125200	26892075	909	909	909	909	0
433	20241223	125100	26892075	909	909	909	909	0
434	20241223	125000	26892075	909	909	909	909	0
435	20241223	124900	26892075	909	909	909	909	0
436	20241223	124800	26892075	909	909	909	909	0
437	20241223	124700	26892075	909	909	909	909	0
438	20241223	124600	26892075	909	909	909	909	0
439	20241223	124500	26892075	909	909	909	909	0
440	20241223	124400	26892075	909	909	909	909	524
441	20241223	124300	26415759	912	912	912	912	0
442	20241223	124200	26415759	912	912	912	912	0
443	20241223	124100	26415759	912	912	912	912	0
444	20241223	124000	26415759	912	912	912	912	0
445	20241223	123900	26415759	912	912	912	912	0
446	20241223	123800	26415759	912	912	912	912	0
447	20241223	123700	26415759	912	912	912	912	0
448	20241223	123600	26415759	912	912	912	912	0
449	20241223	123500	26415759	912	912	912	912	0
450	20241223	123400	26415759	912	912	912	912	0
451	20241223	123300	26415759	912	912	912	912	0
452	20241223	123200	26415759	912	912	912	912	0
453	20241223	123100	26415759	912	912	912	912	0
454	20241223	123000	26415759	912	912	912	912	0
455	20241223	122900	26415759	912	912	912	912	0
456	20241223	122800	26415759	912	912	912	912	0
457	20241223	122700	26415759	912	912	912	912	0
458	20241223	122600	26415759	912	912	912	912	0
459	20241223	122500	26415759	912	912	912	912	0
460	20241223	122400	26415759	912	912	912	912	0
461	20241223	122300	26415759	912	912	912	912	0
462	20241223	122200	26415759	912	912	912	912	0
463	20241223	122100	26415759	912	912	912	912	0
464	20241223	122000	26415759	912	912	912	912	0
465	20241223	121900	26415759	912	912	912	912	0
466	20241223	121800	26415759	912	912	912	912	0
467	20241223	121700	26415759	912	912	912	912	0
468	20241223	121600	26415759	912	912	912	912	0
469	20241223	121500	26415759	912	912	912	912	0
470	20241223	121400	26415759	912	912	912	912	0
471	20241223	121300	26415759	912	912	912	912	0
472	20241223	121200	26415759	912	912	912	912	0
473	20241223	121100	26415759	912	912	912	912	0
474	20241223	121000	26415759	912	912	912	912	0
475	20241223	120900	26415759	912	912	912	912	0
476	20241223	120800	26415759	912	912	912	912	0
477	20241223	120700	26415759	912	912	912	912	0
478	20241223	120600	26415759	912	912	912	912	0
479	20241223	120500	26415759	912	912	912	912	0
480	20241223	120400	26415759	912	912	912	912	0
481	20241223	120300	26415759	912	912	912	912	0
482	20241223	120200	26415759	912	912	912	912	0
483	20241223	120100	26415759	912	912	912	912	0
484	20241223	120000	26415759	912	912	912	912	0
485	20241223	115900	26415759	912	912	912	912	0
486	20241223	115800	26415759	912	912	912	912	0
487	20241223	115700	26415759	912	912	912	912	0
488	20241223	115600	26415759	912	912	912	912	0
489	20241223	115500	26415759	912	912	912	912	0
490	20241223	115400	26415759	912	912	912	912	0
491	20241223	115300	26415759	912	912	912	912	0
492	20241223	115200	26415759	912	912	912	912	0
493	20241223	115100	26415759	912	912	912	912	0
494	20241223	115000	26415759	912	912	912	912	0
495	20241223	114900	26415759	912	912	912	912	0
496	20241223	114800	26415759	912	912	912	912	0
497	20241223	114700	26415759	912	912	912	912	0
498	20241223	114600	26415759	912	912	912	912	0
499	20241223	114500	26415759	912	912	912	912	0
500	20241223	114400	26415759	912	912	912	912	0
501	20241223	114300	26415759	912	912	912	912	0
502	20241223	114200	26415759	912	912	912	912	0
503	20241223	114100	26415759	912	912	912	912	0
504	20241223	114000	26415759	912	912	912	912	2
505	20241223	113900	26413935	906	906	906	906	0
506	20241223	113800	26413935	906	906	906	906	0
507	20241223	113700	26413935	906	906	906	906	0
508	20241223	113600	26413935	906	906	906	906	0
509	20241223	113500	26413935	906	906	906	906	0
510	20241223	113400	26413935	906	906	906	906	0
511	20241223	113300	26413935	906	906	906	906	0
512	20241223	113200	26413935	906	906	906	906	0
513	20241223	113100	26413935	906	906	906	906	0
514	20241223	113000	26413935	906	906	906	906	0
515	20241223	112900	26413935	906	906	906	906	0
516	20241223	112800	26413935	906	906	906	906	0
517	20241223	112700	26413935	906	906	906	906	18
518	20241223	112600	26397627	907	907	907	907	0
519	20241223	112500	26397627	907	907	907	907	0
520	20241223	112400	26397627	907	907	907	907	0
521	20241223	112300	26397627	907	907	907	907	0
522	20241223	112200	26397627	907	907	907	907	132
523	20241223	112100	26277903	910	910	910	910	0
524	20241223	112000	26277903	910	910	910	910	45
525	20241223	111900	26236953	910	910	910	908	56
526	20241223	111800	26185995	912	912	912	912	0
527	20241223	111700	26185995	912	912	912	912	0
528	20241223	111600	26185995	912	912	912	912	0
529	20241223	111500	26185995	912	912	912	912	0
530	20241223	111400	26185995	912	912	912	912	0
531	20241223	111300	26185995	912	912	912	912	0
532	20241223	111200	26185995	912	912	912	912	0
533	20241223	111100	26185995	912	912	912	912	0
534	20241223	111000	26185995	912	912	912	912	0
535	20241223	110900	26185995	912	912	912	912	0
536	20241223	110800	26185995	912	912	912	912	0
537	20241223	110700	26185995	912	912	912	912	1
538	20241223	110600	26185083	904	904	904	904	0
539	20241223	110500	26185083	904	904	904	904	0
540	20241223	110400	26185083	904	904	904	904	0
541	20241223	110300	26185083	904	904	904	904	0
542	20241223	110200	26185083	904	904	904	904	0
543	20241223	110100	26185083	904	904	904	904	0
544	20241223	110000	26185083	904	904	904	904	0
545	20241223	105900	26185083	904	904	904	904	0
546	20241223	105800	26185083	904	904	904	904	0
547	20241223	105700	26185083	904	904	904	904	0
548	20241223	105600	26185083	904	904	904	904	0
549	20241223	105500	26185083	904	904	904	904	0
550	20241223	105400	26185083	904	904	904	904	0
551	20241223	105300	26185083	904	904	904	904	0
552	20241223	105200	26185083	904	904	904	904	10
553	20241223	105100	26176043	904	904	904	904	0
554	20241223	105000	26176043	904	904	904	904	0
555	20241223	104900	26176043	904	904	904	904	0
556	20241223	104800	26176043	904	904	904	904	0
557	20241223	104700	26176043	904	904	904	904	0
558	20241223	104600	26176043	904	904	904	904	5
559	20241223	104500	26171523	905	905	905	905	0
560	20241223	104400	26171523	905	905	905	905	703
561	20241223	104300	25535308	905	905	905	905	9
562	20241223	104200	25527163	905	905	905	905	0
563	20241223	104100	25527163	905	905	905	905	0
564	20241223	104000	25527163	905	905	905	905	32
565	20241223	103900	25498203	905	905	905	905	0
566	20241223	103800	25498203	905	905	905	905	56
567	20241223	103700	25447523	905	906	906	905	1236
568	20241223	103600	24328892	905	905	905	905	0
569	20241223	103500	24328892	905	905	905	905	0
570	20241223	103400	24328892	905	905	905	905	500
571	20241223	103300	23876392	905	905	905	905	0
572	20241223	103200	23876392	905	905	905	905	0
573	20241223	103100	23876392	905	905	905	905	1
574	20241223	103000	23875487	913	913	913	913	0
575	20241223	102900	23875487	913	913	913	913	0
576	20241223	102800	23875487	913	913	913	913	0
577	20241223	102700	23875487	913	913	913	913	1
578	20241223	102600	23874574	904	904	904	904	0
579	20241223	102500	23874574	904	904	904	904	0
580	20241223	102400	23874574	904	904	904	904	0
581	20241223	102300	23874574	904	904	904	904	0
582	20241223	102200	23874574	904	904	904	904	0
583	20241223	102100	23874574	904	907	907	904	162
584	20241223	102000	23727926	913	913	913	913	0
585	20241223	101900	23727926	913	913	913	913	0
586	20241223	101800	23727926	913	913	913	913	0
587	20241223	101700	23727926	913	913	913	913	0
588	20241223	101600	23727926	913	913	913	913	0
589	20241223	101500	23727926	913	913	913	913	36
590	20241223	101400	23695058	913	911	913	892	10001
591	20241223	101300	14726341	911	911	911	911	0
592	20241223	101200	14726341	911	911	911	911	0
593	20241223	101100	14726341	911	911	911	911	0
594	20241223	101000	14726341	911	911	911	911	0
595	20241223	100900	14726341	911	911	911	911	0
596	20241223	100800	14726341	911	911	911	911	1
597	20241223	100700	14725430	915	915	915	915	1
598	20241223	100600	14724515	915	915	915	915	0
599	20241223	100500	14724515	915	915	915	915	0
600	20241223	100400	14724515	915	915	915	915	50
601	20241223	100300	14678765	916	916	916	916	0
602	20241223	100200	14678765	916	916	916	916	0
603	20241223	100100	14678765	916	916	916	916	0
604	20241223	100000	14678765	916	916	916	916	0
605	20241223	095900	14678765	916	916	916	916	0
606	20241223	095800	14678765	916	916	916	916	0
607	20241223	095700	14678765	916	916	916	916	1000
608	20241223	095600	13762765	916	916	916	916	5000
609	20241223	095500	9182765	916	910	916	910	5000
610	20241223	095400	4615707	910	910	910	910	50
611	20241223	095300	4570207	910	911	911	909	486
612	20241223	095200	4127604	912	912	912	912	50
613	20241223	095100	4082004	912	912	912	912	0
614	20241223	095000	4082004	912	912	912	912	0
615	20241223	094900	4082004	912	912	912	912	304
616	20241223	094800	3804756	912	912	912	912	0
617	20241223	094700	3804756	912	912	912	912	200
618	20241223	094600	3622356	912	912	912	912	0
619	20241223	094500	3622356	912	912	912	912	0
620	20241223	094400	3622356	912	912	912	912	0
621	20241223	094300	3622356	912	912	912	912	0
622	20241223	094200	3622356	912	912	912	912	1
623	20241223	094100	3621444	912	912	912	912	5
624	20241223	094000	3616884	912	912	912	912	14
625	20241223	093900	3604116	912	912	912	912	0
626	20241223	093800	3604116	912	912	912	912	0
627	20241223	093700	3604116	912	912	912	912	0
628	20241223	093600	3604116	912	912	912	912	11
629	20241223	093500	3594084	911	911	911	911	0
630	20241223	093400	3594084	911	911	911	911	0
631	20241223	093300	3594084	911	911	911	911	0
632	20241223	093200	3594084	911	911	911	911	0
633	20241223	093100	3594084	911	911	911	911	0
634	20241223	093000	3594084	911	911	911	911	0
635	20241223	092900	3594084	911	911	911	911	0
636	20241223	092800	3594084	911	911	911	911	0
637	20241223	092700	3594084	911	911	911	911	0
638	20241223	092600	3594084	911	911	911	911	0
639	20241223	092500	3594084	911	911	911	911	0
640	20241223	092400	3594084	911	911	911	911	703
641	20241223	092300	2953651	911	911	911	911	0
642	20241223	092200	2953651	911	911	911	911	2108
643	20241223	092100	1033263	911	911	911	911	21
644	20241223	092000	1014132	911	911	911	911	3
645	20241223	091900	1011399	911	911	911	911	0
646	20241223	091800	1011399	911	911	911	911	704
647	20241223	091700	370055	911	911	911	911	0
648	20241223	091600	370055	911	911	911	911	0
649	20241223	091500	370055	911	911	911	911	0
650	20241223	091400	370055	911	911	911	911	0
651	20241223	091300	370055	911	911	911	911	0
652	20241223	091200	370055	911	911	911	911	0
653	20241223	091100	370055	911	911	911	911	0
654	20241223	091000	370055	911	911	911	911	0
655	20241223	090900	370055	911	911	911	911	0
656	20241223	090800	370055	911	911	911	911	0
657	20241223	090700	370055	911	911	911	911	0
658	20241223	090600	370055	911	911	911	911	0
659	20241223	090500	370055	911	911	911	911	0
660	20241223	090400	370055	911	911	911	911	0
661	20241223	090300	370055	911	911	911	911	0
662	20241223	090200	370055	911	911	911	911	0
663	20241223	090100	370055	911	911	911	911	0
664	20241223	090000	370055	911	916	916	911	405