KissMeData/090080/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200200	37139928	905	905	905	905	77
3	20241224	200100	37139928	905	905	905	905	0
4	20241224	200000	37139928	905	905	905	905	0
5	20241224	195900	37139928	905	905	905	905	0
6	20241224	195800	37139928	905	905	905	905	0
7	20241224	195700	37139928	905	905	905	905	0
8	20241224	195600	37139928	905	905	905	905	0
9	20241224	195500	37139928	905	905	905	905	0
10	20241224	195400	37139928	905	905	905	905	0
11	20241224	195300	37139928	905	905	905	905	0
12	20241224	195200	37139928	905	905	905	905	0
13	20241224	195100	37139928	905	905	905	905	0
14	20241224	195000	37139928	905	905	905	905	0
15	20241224	194900	37139928	905	905	905	905	0
16	20241224	194800	37139928	905	905	905	905	0
17	20241224	194700	37139928	905	905	905	905	0
18	20241224	194600	37139928	905	905	905	905	0
19	20241224	194500	37139928	905	905	905	905	0
20	20241224	194400	37139928	905	905	905	905	0
21	20241224	194300	37139928	905	905	905	905	0
22	20241224	194200	37139928	905	905	905	905	0
23	20241224	194100	37139928	905	905	905	905	0
24	20241224	194000	37139928	905	905	905	905	0
25	20241224	193900	37139928	905	905	905	905	0
26	20241224	193800	37139928	905	905	905	905	0
27	20241224	193700	37139928	905	905	905	905	0
28	20241224	193600	37139928	905	905	905	905	0
29	20241224	193500	37139928	905	905	905	905	0
30	20241224	193400	37139928	905	905	905	905	0
31	20241224	193300	37139928	905	905	905	905	0
32	20241224	193200	37139928	905	905	905	905	77
33	20241224	193100	37139928	905	905	905	905	0
34	20241224	193000	37139928	905	905	905	905	0
35	20241224	192900	37139928	905	905	905	905	0
36	20241224	192800	37139928	905	905	905	905	0
37	20241224	192700	37139928	905	905	905	905	0
38	20241224	192600	37139928	905	905	905	905	0
39	20241224	192500	37139928	905	905	905	905	0
40	20241224	192400	37139928	905	905	905	905	0
41	20241224	192300	37139928	905	905	905	905	0
42	20241224	192200	37139928	905	905	905	905	0
43	20241224	192100	37139928	905	905	905	905	0
44	20241224	192000	37139928	905	905	905	905	0
45	20241224	191900	37139928	905	905	905	905	0
46	20241224	191800	37139928	905	905	905	905	0
47	20241224	191700	37139928	905	905	905	905	0
48	20241224	191600	37139928	905	905	905	905	0
49	20241224	191500	37139928	905	905	905	905	0
50	20241224	191400	37139928	905	905	905	905	0
51	20241224	191300	37139928	905	905	905	905	0
52	20241224	191200	37139928	905	905	905	905	0
53	20241224	191100	37139928	905	905	905	905	0
54	20241224	191000	37139928	905	905	905	905	0
55	20241224	190900	37139928	905	905	905	905	0
56	20241224	190800	37139928	905	905	905	905	0
57	20241224	190700	37139928	905	905	905	905	0
58	20241224	190600	37139928	905	905	905	905	0
59	20241224	190500	37139928	905	905	905	905	0
60	20241224	190400	37139928	905	905	905	905	0
61	20241224	190300	37139928	905	905	905	905	0
62	20241224	190200	37139928	905	905	905	905	77
63	20241224	190100	37139928	905	905	905	905	0
64	20241224	190000	37139928	905	905	905	905	0
65	20241224	185900	37139928	905	905	905	905	0
66	20241224	185800	37139928	905	905	905	905	0
67	20241224	185700	37139928	905	905	905	905	0
68	20241224	185600	37139928	905	905	905	905	0
69	20241224	185500	37139928	905	905	905	905	0
70	20241224	185400	37139928	905	905	905	905	0
71	20241224	185300	37139928	905	905	905	905	0
72	20241224	185200	37139928	905	905	905	905	0
73	20241224	185100	37139928	905	905	905	905	0
74	20241224	185000	37139928	905	905	905	905	0
75	20241224	184900	37139928	905	905	905	905	0
76	20241224	184800	37139928	905	905	905	905	0
77	20241224	184700	37139928	905	905	905	905	0
78	20241224	184600	37139928	905	905	905	905	0
79	20241224	184500	37139928	905	905	905	905	0
80	20241224	184400	37139928	905	905	905	905	0
81	20241224	184300	37139928	905	905	905	905	0
82	20241224	184200	37139928	905	905	905	905	0
83	20241224	184100	37139928	905	905	905	905	0
84	20241224	184000	37139928	905	905	905	905	0
85	20241224	183900	37139928	905	905	905	905	0
86	20241224	183800	37139928	905	905	905	905	0
87	20241224	183700	37139928	905	905	905	905	0
88	20241224	183600	37139928	905	905	905	905	0
89	20241224	183500	37139928	905	905	905	905	0
90	20241224	183400	37139928	905	905	905	905	0
91	20241224	183300	37139928	905	905	905	905	0
92	20241224	183200	37139928	905	905	905	905	77
93	20241224	183100	37139928	905	905	905	905	0
94	20241224	183000	37139928	905	905	905	905	0
95	20241224	182900	37139928	905	905	905	905	0
96	20241224	182800	37139928	905	905	905	905	0
97	20241224	182700	37139928	905	905	905	905	0
98	20241224	182600	37139928	905	905	905	905	0
99	20241224	182500	37139928	905	905	905	905	0
100	20241224	182400	37139928	905	905	905	905	0
101	20241224	182300	37139928	905	905	905	905	0
102	20241224	182200	37139928	905	905	905	905	0
103	20241224	182100	37139928	905	905	905	905	0
104	20241224	182000	37139928	905	905	905	905	0
105	20241224	181900	37139928	905	905	905	905	0
106	20241224	181800	37139928	905	905	905	905	0
107	20241224	181700	37139928	905	905	905	905	0
108	20241224	181600	37139928	905	905	905	905	0
109	20241224	181500	37139928	905	905	905	905	0
110	20241224	181400	37139928	905	905	905	905	0
111	20241224	181300	37139928	905	905	905	905	0
112	20241224	181200	37139928	905	905	905	905	0
113	20241224	181100	37139928	905	905	905	905	0
114	20241224	181000	37139928	905	905	905	905	0
115	20241224	180900	37139928	905	905	905	905	0
116	20241224	180800	37139928	905	905	905	905	0
117	20241224	180700	37139928	905	905	905	905	0
118	20241224	180600	37139928	905	905	905	905	0
119	20241224	180500	37139928	905	905	905	905	0
120	20241224	180400	37139928	905	905	905	905	0
121	20241224	180300	37139928	905	905	905	905	0
122	20241224	180200	37139928	905	905	905	905	77
123	20241224	180100	37139928	905	905	905	905	0
124	20241224	180000	37139928	905	905	905	905	0
125	20241224	175900	37139928	905	905	905	905	0
126	20241224	175800	37139928	905	905	905	905	0
127	20241224	175700	37139928	905	905	905	905	0
128	20241224	175600	37139928	905	905	905	905	0
129	20241224	175500	37139928	905	905	905	905	0
130	20241224	175400	37139928	905	905	905	905	0
131	20241224	175300	37139928	905	905	905	905	0
132	20241224	175200	37139928	905	905	905	905	0
133	20241224	175100	37139928	905	905	905	905	0
134	20241224	175000	37139928	905	905	905	905	0
135	20241224	174900	37139928	905	905	905	905	0
136	20241224	174800	37139928	905	905	905	905	0
137	20241224	174700	37139928	905	905	905	905	0
138	20241224	174600	37139928	905	905	905	905	0
139	20241224	174500	37139928	905	905	905	905	0
140	20241224	174400	37139928	905	905	905	905	0
141	20241224	174300	37139928	905	905	905	905	0
142	20241224	174200	37139928	905	905	905	905	0
143	20241224	174100	37139928	905	905	905	905	0
144	20241224	174000	37139928	905	905	905	905	0
145	20241224	173900	37139928	905	905	905	905	0
146	20241224	173800	37139928	905	905	905	905	0
147	20241224	173700	37139928	905	905	905	905	0
148	20241224	173600	37139928	905	905	905	905	0
149	20241224	173500	37139928	905	905	905	905	0
150	20241224	173400	37139928	905	905	905	905	0
151	20241224	173300	37139928	905	905	905	905	0
152	20241224	173200	37139928	905	905	905	905	77
153	20241224	173100	37139928	905	905	905	905	0
154	20241224	173000	37139928	905	905	905	905	0
155	20241224	172900	37139928	905	905	905	905	0
156	20241224	172800	37139928	905	905	905	905	0
157	20241224	172700	37139928	905	905	905	905	0
158	20241224	172600	37139928	905	905	905	905	0
159	20241224	172500	37139928	905	905	905	905	0
160	20241224	172400	37139928	905	905	905	905	0
161	20241224	172300	37139928	905	905	905	905	0
162	20241224	172200	37139928	905	905	905	905	0
163	20241224	172100	37139928	905	905	905	905	0
164	20241224	172000	37139928	905	905	905	905	0
165	20241224	171900	37139928	905	905	905	905	0
166	20241224	171800	37139928	905	905	905	905	0
167	20241224	171700	37139928	905	905	905	905	0
168	20241224	171600	37139928	905	905	905	905	0
169	20241224	171500	37139928	905	905	905	905	0
170	20241224	171400	37139928	905	905	905	905	0
171	20241224	171300	37139928	905	905	905	905	0
172	20241224	171200	37139928	905	905	905	905	0
173	20241224	171100	37139928	905	905	905	905	0
174	20241224	171000	37139928	905	905	905	905	0
175	20241224	170900	37139928	905	905	905	905	0
176	20241224	170800	37139928	905	905	905	905	0
177	20241224	170700	37139928	905	905	905	905	0
178	20241224	170600	37139928	905	905	905	905	0
179	20241224	170500	37139928	905	905	905	905	0
180	20241224	170400	37139928	905	905	905	905	0
181	20241224	170300	37139928	905	905	905	905	0
182	20241224	170200	37139928	905	905	905	905	77
183	20241224	170100	37139928	905	905	905	905	0
184	20241224	170000	37139928	905	905	905	905	0
185	20241224	165900	37139928	905	905	905	905	0
186	20241224	165800	37139928	905	905	905	905	0
187	20241224	165700	37139928	905	905	905	905	0
188	20241224	165600	37139928	905	905	905	905	0
189	20241224	165500	37139928	905	905	905	905	0
190	20241224	165400	37139928	905	905	905	905	0
191	20241224	165300	37139928	905	905	905	905	0
192	20241224	165200	37139928	905	905	905	905	0
193	20241224	165100	37139928	905	905	905	905	0
194	20241224	165000	37139928	905	905	905	905	0
195	20241224	164900	37139928	905	905	905	905	0
196	20241224	164800	37139928	905	905	905	905	0
197	20241224	164700	37139928	905	905	905	905	0
198	20241224	164600	37139928	905	905	905	905	0
199	20241224	164500	37139928	905	905	905	905	0
200	20241224	164400	37139928	905	905	905	905	0
201	20241224	164300	37139928	905	905	905	905	0
202	20241224	164200	37139928	905	905	905	905	0
203	20241224	164100	37139928	905	905	905	905	0
204	20241224	164000	37139928	905	905	905	905	0
205	20241224	163900	37139928	905	905	905	905	0
206	20241224	163800	37139928	905	905	905	905	0
207	20241224	163700	37139928	905	905	905	905	0
208	20241224	163600	37139928	905	905	905	905	0
209	20241224	163500	37139928	905	905	905	905	0
210	20241224	163400	37139928	905	905	905	905	0
211	20241224	163300	37139928	905	905	905	905	0
212	20241224	163200	37139928	905	905	905	905	77
213	20241224	163100	37139928	905	905	905	905	0
214	20241224	163000	37139928	905	905	905	905	0
215	20241224	162900	37139928	905	905	905	905	0
216	20241224	162800	37139928	905	905	905	905	0
217	20241224	162700	37139928	905	905	905	905	0
218	20241224	162600	37139928	905	905	905	905	0
219	20241224	162500	37139928	905	905	905	905	0
220	20241224	162400	37139928	905	905	905	905	0
221	20241224	162300	37139928	905	905	905	905	0
222	20241224	162200	37139928	905	905	905	905	0
223	20241224	162100	37139928	905	905	905	905	0
224	20241224	162000	37139928	905	905	905	905	0
225	20241224	161900	37139928	905	905	905	905	0
226	20241224	161800	37139928	905	905	905	905	0
227	20241224	161700	37139928	905	905	905	905	0
228	20241224	161600	37139928	905	905	905	905	0
229	20241224	161500	37139928	905	905	905	905	0
230	20241224	161400	37139928	905	905	905	905	0
231	20241224	161300	37139928	905	905	905	905	0
232	20241224	161200	37139928	905	905	905	905	0
233	20241224	161100	37139928	905	905	905	905	0
234	20241224	161000	37139928	905	905	905	905	0
235	20241224	160900	37139928	905	905	905	905	0
236	20241224	160800	37139928	905	905	905	905	0
237	20241224	160700	37139928	905	905	905	905	0
238	20241224	160600	37139928	905	905	905	905	0
239	20241224	160500	37139928	905	905	905	905	0
240	20241224	160400	37139928	905	905	905	905	0
241	20241224	160300	37139928	905	905	905	905	0
242	20241224	160200	37139928	905	905	905	905	77
243	20241224	160100	37139928	905	905	905	905	0
244	20241224	160000	37139928	905	905	905	905	0
245	20241224	155900	37139928	905	905	905	905	0
246	20241224	155800	37139928	905	905	905	905	0
247	20241224	155700	37139928	905	905	905	905	0
248	20241224	155600	37139928	905	905	905	905	0
249	20241224	155500	37139928	905	905	905	905	0
250	20241224	155400	37139928	905	905	905	905	0
251	20241224	155300	37139928	905	905	905	905	0
252	20241224	155200	37139928	905	905	905	905	0
253	20241224	155100	37139928	905	905	905	905	0
254	20241224	155000	37139928	905	905	905	905	0
255	20241224	154900	37139928	905	905	905	905	0
256	20241224	154800	37139928	905	905	905	905	0
257	20241224	154700	37139928	905	905	905	905	0
258	20241224	154600	37139928	905	905	905	905	0
259	20241224	154500	37139928	905	905	905	905	0
260	20241224	154400	37139928	905	905	905	905	0
261	20241224	154300	37139928	905	905	905	905	0
262	20241224	154200	37139928	905	905	905	905	0
263	20241224	154100	37139928	905	905	905	905	0
264	20241224	154000	37139928	905	905	905	905	0
265	20241224	153900	37139928	905	905	905	905	0
266	20241224	153800	37139928	905	905	905	905	0
267	20241224	153700	37139928	905	905	905	905	0
268	20241224	153600	37139928	905	905	905	905	0
269	20241224	153500	37139928	905	905	905	905	0
270	20241224	153400	37139928	905	905	905	905	0
271	20241224	153300	37139928	905	905	905	905	0
272	20241224	153200	37139928	905	905	905	905	77
273	20241224	153100	37139928	905	905	905	905	0
274	20241224	153000	37139928	905	905	905	905	77
275	20241224	152900	37070243	905	905	905	905	0
276	20241224	152800	37070243	905	905	905	905	0
277	20241224	152700	37070243	905	905	905	905	0
278	20241224	152600	37070243	905	905	905	905	0
279	20241224	152500	37070243	905	905	905	905	0
280	20241224	152400	37070243	905	905	905	905	0
281	20241224	152300	37070243	905	905	905	905	0
282	20241224	152200	37070243	905	905	905	905	0
283	20241224	152100	37070243	905	905	905	905	0
284	20241224	152000	37070243	905	905	905	905	0
285	20241224	151900	37070243	905	905	905	905	0
286	20241224	151800	37070243	905	905	905	905	1
287	20241224	151700	37069338	902	902	902	902	1250
288	20241224	151600	35941838	902	902	902	902	0
289	20241224	151500	35941838	902	902	902	902	200
290	20241224	151400	35761438	902	900	902	900	161
291	20241224	151300	35616536	900	900	900	900	0
292	20241224	151200	35616536	900	900	900	900	15
293	20241224	151100	35603036	902	901	902	900	556
294	20241224	151000	35102630	900	900	900	900	0
295	20241224	150900	35102630	900	900	900	900	0
296	20241224	150800	35102630	900	900	900	900	0
297	20241224	150700	35102630	900	900	900	900	0
298	20241224	150600	35102630	900	900	900	900	0
299	20241224	150500	35102630	900	900	900	900	0
300	20241224	150400	35102630	900	900	900	900	0
301	20241224	150300	35102630	900	900	900	900	0
302	20241224	150200	35102630	900	900	900	900	0
303	20241224	150100	35102630	900	900	900	900	0
304	20241224	150000	35102630	900	900	900	900	0
305	20241224	145900	35102630	900	900	900	900	0
306	20241224	145800	35102630	900	901	901	900	1000
307	20241224	145700	34202167	902	902	902	902	0
308	20241224	145600	34202167	902	902	902	902	0
309	20241224	145500	34202167	902	902	902	902	1004
310	20241224	145400	33296559	902	902	902	902	0
311	20241224	145300	33296559	902	902	902	902	0
312	20241224	145200	33296559	902	902	902	902	0
313	20241224	145100	33296559	902	902	902	902	0
314	20241224	145000	33296559	902	902	902	902	0
315	20241224	144900	33296559	902	902	902	902	0
316	20241224	144800	33296559	902	902	902	902	0
317	20241224	144700	33296559	902	902	902	902	0
318	20241224	144600	33296559	902	902	902	902	0
319	20241224	144500	33296559	902	902	902	902	0
320	20241224	144400	33296559	902	902	902	902	0
321	20241224	144300	33296559	902	902	902	902	0
322	20241224	144200	33296559	902	902	902	902	0
323	20241224	144100	33296559	902	902	902	902	0
324	20241224	144000	33296559	902	902	902	902	37
325	20241224	143900	33263185	901	901	901	901	0
326	20241224	143800	33263185	901	901	901	901	0
327	20241224	143700	33263185	901	901	901	901	0
328	20241224	143600	33263185	901	901	901	901	0
329	20241224	143500	33263185	901	901	901	901	0
330	20241224	143400	33263185	901	901	901	901	0
331	20241224	143300	33263185	901	901	901	901	0
332	20241224	143200	33263185	901	901	901	901	0
333	20241224	143100	33263185	901	901	901	901	0
334	20241224	143000	33263185	901	901	901	901	0
335	20241224	142900	33263185	901	901	901	901	0
336	20241224	142800	33263185	901	901	901	901	0
337	20241224	142700	33263185	901	901	901	901	0
338	20241224	142600	33263185	901	901	901	901	0
339	20241224	142500	33263185	901	901	901	901	0
340	20241224	142400	33263185	901	901	901	901	0
341	20241224	142300	33263185	901	901	901	901	0
342	20241224	142200	33263185	901	904	904	901	294
343	20241224	142100	32998267	905	905	905	905	0
344	20241224	142000	32998267	905	905	905	905	0
345	20241224	141900	32998267	905	905	905	905	418
346	20241224	141800	32619977	905	905	905	905	5
347	20241224	141700	32615452	905	905	905	905	0
348	20241224	141600	32615452	905	905	905	905	0
349	20241224	141500	32615452	905	905	905	905	0
350	20241224	141400	32615452	905	905	905	905	0
351	20241224	141300	32615452	905	905	905	905	0
352	20241224	141200	32615452	905	905	905	905	0
353	20241224	141100	32615452	905	905	905	905	5
354	20241224	141000	32610927	905	905	905	905	1
355	20241224	140900	32610022	904	904	904	904	0
356	20241224	140800	32610022	904	904	904	904	0
357	20241224	140700	32610022	904	904	904	904	0
358	20241224	140600	32610022	904	904	904	904	0
359	20241224	140500	32610022	904	904	904	904	0
360	20241224	140400	32610022	904	904	904	904	0
361	20241224	140300	32610022	904	904	904	904	0
362	20241224	140200	32610022	904	904	904	904	0
363	20241224	140100	32610022	904	904	904	904	0
364	20241224	140000	32610022	904	904	904	904	0
365	20241224	135900	32610022	904	904	904	904	0
366	20241224	135800	32610022	904	904	904	904	0
367	20241224	135700	32610022	904	904	904	904	0
368	20241224	135600	32610022	904	904	904	904	0
369	20241224	135500	32610022	904	904	904	904	0
370	20241224	135400	32610022	904	904	904	904	0
371	20241224	135300	32610022	904	904	904	904	0
372	20241224	135200	32610022	904	904	904	904	0
373	20241224	135100	32610022	904	904	904	904	0
374	20241224	135000	32610022	904	904	904	904	6
375	20241224	134900	32604598	904	904	904	904	0
376	20241224	134800	32604598	904	904	904	904	0
377	20241224	134700	32604598	904	904	904	904	0
378	20241224	134600	32604598	904	904	904	904	0
379	20241224	134500	32604598	904	904	904	904	0
380	20241224	134400	32604598	904	904	904	904	0
381	20241224	134300	32604598	904	904	904	904	0
382	20241224	134200	32604598	904	904	904	904	0
383	20241224	134100	32604598	904	904	904	904	0
384	20241224	134000	32604598	904	904	904	904	0
385	20241224	133900	32604598	904	904	904	904	0
386	20241224	133800	32604598	904	904	904	904	0
387	20241224	133700	32604598	904	904	904	904	100
388	20241224	133600	32514198	905	905	905	905	0
389	20241224	133500	32514198	905	905	905	905	0
390	20241224	133400	32514198	905	905	905	905	0
391	20241224	133300	32514198	905	905	905	905	0
392	20241224	133200	32514198	905	905	905	905	0
393	20241224	133100	32514198	905	905	905	905	0
394	20241224	133000	32514198	905	905	905	905	0
395	20241224	132900	32514198	905	905	905	905	0
396	20241224	132800	32514198	905	905	905	905	0
397	20241224	132700	32514198	905	905	905	905	100
398	20241224	132600	32423698	904	904	904	904	0
399	20241224	132500	32423698	904	904	904	904	0
400	20241224	132400	32423698	904	904	904	904	0
401	20241224	132300	32423698	904	904	904	904	0
402	20241224	132200	32423698	904	904	904	904	0
403	20241224	132100	32423698	904	904	904	904	30
404	20241224	132000	32396578	905	905	905	905	0
405	20241224	131900	32396578	905	905	905	905	8
406	20241224	131800	32389338	903	903	903	903	138
407	20241224	131700	32264724	903	903	903	903	376
408	20241224	131600	31925196	903	903	903	903	31
409	20241224	131500	31897203	903	903	903	903	233
410	20241224	131400	31686804	905	905	905	905	0
411	20241224	131300	31686804	905	905	905	905	0
412	20241224	131200	31686804	905	905	905	905	0
413	20241224	131100	31686804	905	905	905	905	0
414	20241224	131000	31686804	905	905	905	905	39
415	20241224	130900	31651509	905	905	905	905	0
416	20241224	130800	31651509	905	905	905	905	10
417	20241224	130700	31642459	905	905	905	905	0
418	20241224	130600	31642459	905	905	905	905	0
419	20241224	130500	31642459	905	905	905	905	0
420	20241224	130400	31642459	905	905	905	905	0
421	20241224	130300	31642459	905	905	905	905	171
422	20241224	130200	31487704	905	905	905	905	0
423	20241224	130100	31487704	905	905	905	905	0
424	20241224	130000	31487704	905	905	905	905	0
425	20241224	125900	31487704	905	905	905	905	1
426	20241224	125800	31486799	900	900	900	900	0
427	20241224	125700	31486799	900	900	900	900	0
428	20241224	125600	31486799	900	900	900	900	0
429	20241224	125500	31486799	900	900	900	900	0
430	20241224	125400	31486799	900	900	900	900	10181
431	20241224	125300	22323899	901	901	901	901	554
432	20241224	125200	21824745	907	907	907	907	0
433	20241224	125100	21824745	907	907	907	907	5
434	20241224	125000	21820210	907	907	907	907	0
435	20241224	124900	21820210	907	907	907	907	0
436	20241224	124800	21820210	907	907	907	907	0
437	20241224	124700	21820210	907	907	907	907	0
438	20241224	124600	21820210	907	907	907	907	0
439	20241224	124500	21820210	907	907	907	907	0
440	20241224	124400	21820210	907	907	907	907	0
441	20241224	124300	21820210	907	907	907	907	0
442	20241224	124200	21820210	907	907	907	907	1
443	20241224	124100	21819303	900	900	900	900	0
444	20241224	124000	21819303	900	900	900	900	0
445	20241224	123900	21819303	900	900	900	900	0
446	20241224	123800	21819303	900	900	900	900	0
447	20241224	123700	21819303	900	900	900	900	0
448	20241224	123600	21819303	900	900	900	900	0
449	20241224	123500	21819303	900	900	900	900	16
450	20241224	123400	21804903	907	907	907	907	0
451	20241224	123300	21804903	907	902	907	900	947
452	20241224	123200	20947967	901	901	901	901	0
453	20241224	123100	20947967	901	904	904	901	1479
454	20241224	123000	19614608	909	909	909	909	0
455	20241224	122900	19614608	909	909	909	909	0
456	20241224	122800	19614608	909	909	909	909	0
457	20241224	122700	19614608	909	909	909	909	0
458	20241224	122600	19614608	909	909	909	909	0
459	20241224	122500	19614608	909	909	909	909	0
460	20241224	122400	19614608	909	909	909	909	0
461	20241224	122300	19614608	909	909	909	909	0
462	20241224	122200	19614608	909	909	909	909	0
463	20241224	122100	19614608	909	909	909	909	0
464	20241224	122000	19614608	909	909	909	909	0
465	20241224	121900	19614608	909	909	909	909	0
466	20241224	121800	19614608	909	909	909	909	0
467	20241224	121700	19614608	909	909	909	909	0
468	20241224	121600	19614608	909	909	909	909	0
469	20241224	121500	19614608	909	909	909	909	0
470	20241224	121400	19614608	909	909	909	909	0
471	20241224	121300	19614608	909	909	909	909	0
472	20241224	121200	19614608	909	909	909	909	0
473	20241224	121100	19614608	909	909	909	909	0
474	20241224	121000	19614608	909	909	909	909	0
475	20241224	120900	19614608	909	909	909	909	0
476	20241224	120800	19614608	909	909	909	909	0
477	20241224	120700	19614608	909	909	909	909	0
478	20241224	120600	19614608	909	909	909	909	0
479	20241224	120500	19614608	909	909	909	909	1
480	20241224	120400	19613699	909	909	909	909	0
481	20241224	120300	19613699	909	909	909	909	0
482	20241224	120200	19613699	909	909	909	909	0
483	20241224	120100	19613699	909	909	909	909	0
484	20241224	120000	19613699	909	909	909	909	0
485	20241224	115900	19613699	909	909	909	909	0
486	20241224	115800	19613699	909	909	909	909	0
487	20241224	115700	19613699	909	909	909	909	0
488	20241224	115600	19613699	909	909	909	909	0
489	20241224	115500	19613699	909	909	909	909	0
490	20241224	115400	19613699	909	909	909	909	1
491	20241224	115300	19612790	900	900	900	900	0
492	20241224	115200	19612790	900	900	900	900	0
493	20241224	115100	19612790	900	900	900	900	0
494	20241224	115000	19612790	900	900	900	900	0
495	20241224	114900	19612790	900	900	900	900	0
496	20241224	114800	19612790	900	900	900	900	0
497	20241224	114700	19612790	900	905	905	900	2300
498	20241224	114600	17537201	906	906	906	906	0
499	20241224	114500	17537201	906	906	906	906	0
500	20241224	114400	17537201	906	906	906	906	0
501	20241224	114300	17537201	906	906	906	906	0
502	20241224	114200	17537201	906	906	906	906	0
503	20241224	114100	17537201	906	906	906	906	0
504	20241224	114000	17537201	906	906	906	906	0
505	20241224	113900	17537201	906	906	906	906	0
506	20241224	113800	17537201	906	906	906	906	0
507	20241224	113700	17537201	906	906	906	906	0
508	20241224	113600	17537201	906	906	906	906	0
509	20241224	113500	17537201	906	906	906	906	0
510	20241224	113400	17537201	906	907	907	903	551
511	20241224	113300	17038158	910	910	910	910	0
512	20241224	113200	17038158	910	910	910	910	0
513	20241224	113100	17038158	910	910	910	910	0
514	20241224	113000	17038158	910	910	910	910	0
515	20241224	112900	17038158	910	910	910	910	0
516	20241224	112800	17038158	910	910	910	910	0
517	20241224	112700	17038158	910	910	910	910	0
518	20241224	112600	17038158	910	910	910	910	0
519	20241224	112500	17038158	910	910	910	910	2
520	20241224	112400	17036338	907	907	907	907	0
521	20241224	112300	17036338	907	907	907	907	0
522	20241224	112200	17036338	907	907	907	907	0
523	20241224	112100	17036338	907	908	908	907	50
524	20241224	112000	16990954	910	910	910	910	41
525	20241224	111900	16953644	910	910	910	910	0
526	20241224	111800	16953644	910	910	910	910	0
527	20241224	111700	16953644	910	910	910	910	0
528	20241224	111600	16953644	910	910	910	910	0
529	20241224	111500	16953644	910	910	910	910	0
530	20241224	111400	16953644	910	910	910	910	0
531	20241224	111300	16953644	910	910	910	910	0
532	20241224	111200	16953644	910	910	910	910	0
533	20241224	111100	16953644	910	910	910	910	0
534	20241224	111000	16953644	910	910	910	910	0
535	20241224	110900	16953644	910	910	910	910	0
536	20241224	110800	16953644	910	910	910	910	0
537	20241224	110700	16953644	910	910	910	910	0
538	20241224	110600	16953644	910	910	910	910	0
539	20241224	110500	16953644	910	910	910	910	0
540	20241224	110400	16953644	910	910	910	910	0
541	20241224	110300	16953644	910	910	910	910	0
542	20241224	110200	16953644	910	910	910	910	0
543	20241224	110100	16953644	910	910	910	910	1
544	20241224	110000	16952734	907	907	907	907	0
545	20241224	105900	16952734	907	907	907	907	0
546	20241224	105800	16952734	907	907	907	907	0
547	20241224	105700	16952734	907	907	907	907	0
548	20241224	105600	16952734	907	907	907	907	0
549	20241224	105500	16952734	907	907	907	907	0
550	20241224	105400	16952734	907	907	907	907	0
551	20241224	105300	16952734	907	907	907	907	0
552	20241224	105200	16952734	907	907	907	907	0
553	20241224	105100	16952734	907	907	907	907	0
554	20241224	105000	16952734	907	907	907	907	0
555	20241224	104900	16952734	907	907	907	907	0
556	20241224	104800	16952734	907	907	907	907	0
557	20241224	104700	16952734	907	907	907	907	0
558	20241224	104600	16952734	907	907	907	907	0
559	20241224	104500	16952734	907	907	907	907	0
560	20241224	104400	16952734	907	907	907	907	0
561	20241224	104300	16952734	907	908	908	907	65
562	20241224	104200	16893778	908	909	909	908	5680
563	20241224	104100	11730759	910	910	910	910	0
564	20241224	104000	11730759	910	910	910	910	0
565	20241224	103900	11730759	910	910	910	910	1500
566	20241224	103800	10365759	911	911	911	910	162
567	20241224	103700	10218277	910	910	910	910	0
568	20241224	103600	10218277	910	910	910	910	0
569	20241224	103500	10218277	910	910	910	910	0
570	20241224	103400	10218277	910	910	910	910	200
571	20241224	103300	10036277	910	911	911	910	162
572	20241224	103200	9888855	911	911	911	911	1726
573	20241224	103100	8316469	911	911	911	911	1014
574	20241224	103000	7392715	911	911	911	911	100
575	20241224	102900	7301615	911	911	911	911	0
576	20241224	102800	7301615	911	912	912	911	284
577	20241224	102700	7042635	912	912	912	912	0
578	20241224	102600	7042635	912	912	912	912	0
579	20241224	102500	7042635	912	912	912	912	0
580	20241224	102400	7042635	912	912	912	912	0
581	20241224	102300	7042635	912	912	912	912	0
582	20241224	102200	7042635	912	912	912	912	0
583	20241224	102100	7042635	912	912	912	912	2
584	20241224	102000	7040811	913	913	913	913	0
585	20241224	101900	7040811	913	913	913	913	0
586	20241224	101800	7040811	913	913	913	913	0
587	20241224	101700	7040811	913	913	913	913	0
588	20241224	101600	7040811	913	913	913	913	0
589	20241224	101500	7040811	913	913	913	913	0
590	20241224	101400	7040811	913	913	913	913	0
591	20241224	101300	7040811	913	913	913	913	0
592	20241224	101200	7040811	913	913	913	913	0
593	20241224	101100	7040811	913	913	913	913	0
594	20241224	101000	7040811	913	913	913	913	1
595	20241224	100900	7039898	911	911	911	911	0
596	20241224	100800	7039898	911	911	911	911	0
597	20241224	100700	7039898	911	911	911	911	0
598	20241224	100600	7039898	911	911	911	911	0
599	20241224	100500	7039898	911	912	912	911	3234
600	20241224	100400	4093715	913	913	913	913	1
601	20241224	100300	4092802	913	913	913	913	0
602	20241224	100200	4092802	913	913	913	913	0
603	20241224	100100	4092802	913	913	913	913	0
604	20241224	100000	4092802	913	913	913	913	0
605	20241224	095900	4092802	913	913	913	913	0
606	20241224	095800	4092802	913	913	913	913	1
607	20241224	095700	4091889	911	911	911	911	0
608	20241224	095600	4091889	911	911	911	911	0
609	20241224	095500	4091889	911	911	911	911	0
610	20241224	095400	4091889	911	911	911	911	0
611	20241224	095300	4091889	911	911	911	911	0
612	20241224	095200	4091889	911	911	911	911	29
613	20241224	095100	4065470	914	914	914	914	0
614	20241224	095000	4065470	914	914	914	914	115
615	20241224	094900	3960360	914	914	914	914	0
616	20241224	094800	3960360	914	914	914	914	0
617	20241224	094700	3960360	914	914	914	914	150
618	20241224	094600	3823260	914	914	914	914	0
619	20241224	094500	3823260	914	914	914	914	0
620	20241224	094400	3823260	914	914	914	914	0
621	20241224	094300	3823260	914	914	914	914	31
622	20241224	094200	3794926	915	915	915	915	0
623	20241224	094100	3794926	915	913	915	913	11
624	20241224	094000	3784881	913	913	913	913	30
625	20241224	093900	3757491	913	913	913	913	0
626	20241224	093800	3757491	913	913	913	913	0
627	20241224	093700	3757491	913	913	913	913	0
628	20241224	093600	3757491	913	911	913	911	4
629	20241224	093500	3753841	911	911	911	911	25
630	20241224	093400	3731066	911	911	911	911	14
631	20241224	093300	3718312	911	911	911	911	0
632	20241224	093200	3718312	911	911	911	911	5
633	20241224	093100	3713757	911	911	911	911	1
634	20241224	093000	3712846	911	911	911	911	0
635	20241224	092900	3712846	911	911	911	911	10
636	20241224	092800	3703736	911	911	911	911	0
637	20241224	092700	3703736	911	910	911	910	3782
638	20241224	092600	262073	909	909	909	909	0
639	20241224	092500	262073	909	909	909	909	0
640	20241224	092400	262073	909	909	909	909	0
641	20241224	092300	262073	909	909	909	909	0
642	20241224	092200	262073	909	910	910	909	55
643	20241224	092100	212028	910	909	910	909	3
644	20241224	092000	209300	910	910	910	910	5
645	20241224	091900	204750	910	910	910	910	6
646	20241224	091800	199290	910	910	910	910	0
647	20241224	091700	199290	910	910	910	910	2
648	20241224	091600	197470	910	910	910	910	6
649	20241224	091500	192010	910	910	910	910	0
650	20241224	091400	192010	910	910	910	910	0
651	20241224	091300	192010	910	910	910	910	0
652	20241224	091200	192010	910	910	910	910	0
653	20241224	091100	192010	910	910	910	910	0
654	20241224	091000	192010	910	910	910	910	0
655	20241224	090900	192010	910	910	910	910	0
656	20241224	090800	192010	910	910	910	910	0
657	20241224	090700	192010	910	910	910	910	0
658	20241224	090600	192010	910	910	910	910	0
659	20241224	090500	192010	910	910	910	910	200
660	20241224	090400	10010	910	910	910	910	0
661	20241224	090300	10010	910	910	910	910	11
662	20241224	090200	0	910	910	910	910	0
663	20241224	090100	0	910	910	910	910	0
664	20241224	090000	0	910	910	910	910	0