KissMeData/225590/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205200	33114477	940	940	940	940	315
3	20241223	205100	33114477	940	940	940	940	0
4	20241223	205000	33114477	940	940	940	940	0
5	20241223	204900	33114477	940	940	940	940	0
6	20241223	204800	33114477	940	940	940	940	0
7	20241223	204700	33114477	940	940	940	940	0
8	20241223	204600	33114477	940	940	940	940	0
9	20241223	204500	33114477	940	940	940	940	0
10	20241223	204400	33114477	940	940	940	940	0
11	20241223	204300	33114477	940	940	940	940	0
12	20241223	204200	33114477	940	940	940	940	0
13	20241223	204100	33114477	940	940	940	940	0
14	20241223	204000	33114477	940	940	940	940	0
15	20241223	203900	33114477	940	940	940	940	0
16	20241223	203800	33114477	940	940	940	940	0
17	20241223	203700	33114477	940	940	940	940	0
18	20241223	203600	33114477	940	940	940	940	0
19	20241223	203500	33114477	940	940	940	940	0
20	20241223	203400	33114477	940	940	940	940	0
21	20241223	203300	33114477	940	940	940	940	0
22	20241223	203200	33114477	940	940	940	940	0
23	20241223	203100	33114477	940	940	940	940	0
24	20241223	203000	33114477	940	940	940	940	0
25	20241223	202900	33114477	940	940	940	940	0
26	20241223	202800	33114477	940	940	940	940	0
27	20241223	202700	33114477	940	940	940	940	0
28	20241223	202600	33114477	940	940	940	940	0
29	20241223	202500	33114477	940	940	940	940	0
30	20241223	202400	33114477	940	940	940	940	0
31	20241223	202300	33114477	940	940	940	940	0
32	20241223	202200	33114477	940	940	940	940	315
33	20241223	202100	33114477	940	940	940	940	0
34	20241223	202000	33114477	940	940	940	940	0
35	20241223	201900	33114477	940	940	940	940	0
36	20241223	201800	33114477	940	940	940	940	0
37	20241223	201700	33114477	940	940	940	940	0
38	20241223	201600	33114477	940	940	940	940	0
39	20241223	201500	33114477	940	940	940	940	0
40	20241223	201400	33114477	940	940	940	940	0
41	20241223	201300	33114477	940	940	940	940	0
42	20241223	201200	33114477	940	940	940	940	0
43	20241223	201100	33114477	940	940	940	940	0
44	20241223	201000	33114477	940	940	940	940	0
45	20241223	200900	33114477	940	940	940	940	0
46	20241223	200800	33114477	940	940	940	940	0
47	20241223	200700	33114477	940	940	940	940	0
48	20241223	200600	33114477	940	940	940	940	0
49	20241223	200500	33114477	940	940	940	940	0
50	20241223	200400	33114477	940	940	940	940	0
51	20241223	200300	33114477	940	940	940	940	0
52	20241223	200200	33114477	940	940	940	940	0
53	20241223	200100	33114477	940	940	940	940	0
54	20241223	200000	33114477	940	940	940	940	0
55	20241223	195900	33114477	940	940	940	940	0
56	20241223	195800	33114477	940	940	940	940	0
57	20241223	195700	33114477	940	940	940	940	0
58	20241223	195600	33114477	940	940	940	940	0
59	20241223	195500	33114477	940	940	940	940	0
60	20241223	195400	33114477	940	940	940	940	0
61	20241223	195300	33114477	940	940	940	940	0
62	20241223	195200	33114477	940	940	940	940	315
63	20241223	195100	33114477	940	940	940	940	0
64	20241223	195000	33114477	940	940	940	940	0
65	20241223	194900	33114477	940	940	940	940	0
66	20241223	194800	33114477	940	940	940	940	0
67	20241223	194700	33114477	940	940	940	940	0
68	20241223	194600	33114477	940	940	940	940	0
69	20241223	194500	33114477	940	940	940	940	0
70	20241223	194400	33114477	940	940	940	940	0
71	20241223	194300	33114477	940	940	940	940	0
72	20241223	194200	33114477	940	940	940	940	0
73	20241223	194100	33114477	940	940	940	940	0
74	20241223	194000	33114477	940	940	940	940	0
75	20241223	193900	33114477	940	940	940	940	0
76	20241223	193800	33114477	940	940	940	940	0
77	20241223	193700	33114477	940	940	940	940	0
78	20241223	193600	33114477	940	940	940	940	0
79	20241223	193500	33114477	940	940	940	940	0
80	20241223	193400	33114477	940	940	940	940	0
81	20241223	193300	33114477	940	940	940	940	0
82	20241223	193200	33114477	940	940	940	940	0
83	20241223	193100	33114477	940	940	940	940	0
84	20241223	193000	33114477	940	940	940	940	0
85	20241223	192900	33114477	940	940	940	940	0
86	20241223	192800	33114477	940	940	940	940	0
87	20241223	192700	33114477	940	940	940	940	0
88	20241223	192600	33114477	940	940	940	940	0
89	20241223	192500	33114477	940	940	940	940	0
90	20241223	192400	33114477	940	940	940	940	0
91	20241223	192300	33114477	940	940	940	940	0
92	20241223	192200	33114477	940	940	940	940	315
93	20241223	192100	33114477	940	940	940	940	0
94	20241223	192000	33114477	940	940	940	940	0
95	20241223	191900	33114477	940	940	940	940	0
96	20241223	191800	33114477	940	940	940	940	0
97	20241223	191700	33114477	940	940	940	940	0
98	20241223	191600	33114477	940	940	940	940	0
99	20241223	191500	33114477	940	940	940	940	0
100	20241223	191400	33114477	940	940	940	940	0
101	20241223	191300	33114477	940	940	940	940	0
102	20241223	191200	33114477	940	940	940	940	0
103	20241223	191100	33114477	940	940	940	940	0
104	20241223	191000	33114477	940	940	940	940	0
105	20241223	190900	33114477	940	940	940	940	0
106	20241223	190800	33114477	940	940	940	940	0
107	20241223	190700	33114477	940	940	940	940	0
108	20241223	190600	33114477	940	940	940	940	0
109	20241223	190500	33114477	940	940	940	940	0
110	20241223	190400	33114477	940	940	940	940	0
111	20241223	190300	33114477	940	940	940	940	0
112	20241223	190200	33114477	940	940	940	940	0
113	20241223	190100	33114477	940	940	940	940	0
114	20241223	190000	33114477	940	940	940	940	0
115	20241223	185900	33114477	940	940	940	940	0
116	20241223	185800	33114477	940	940	940	940	0
117	20241223	185700	33114477	940	940	940	940	0
118	20241223	185600	33114477	940	940	940	940	0
119	20241223	185500	33114477	940	940	940	940	0
120	20241223	185400	33114477	940	940	940	940	0
121	20241223	185300	33114477	940	940	940	940	0
122	20241223	185200	33114477	940	940	940	940	315
123	20241223	185100	33114477	940	940	940	940	0
124	20241223	185000	33114477	940	940	940	940	0
125	20241223	184900	33114477	940	940	940	940	0
126	20241223	184800	33114477	940	940	940	940	0
127	20241223	184700	33114477	940	940	940	940	0
128	20241223	184600	33114477	940	940	940	940	0
129	20241223	184500	33114477	940	940	940	940	0
130	20241223	184400	33114477	940	940	940	940	0
131	20241223	184300	33114477	940	940	940	940	0
132	20241223	184200	33114477	940	940	940	940	0
133	20241223	184100	33114477	940	940	940	940	0
134	20241223	184000	33114477	940	940	940	940	0
135	20241223	183900	33114477	940	940	940	940	0
136	20241223	183800	33114477	940	940	940	940	0
137	20241223	183700	33114477	940	940	940	940	0
138	20241223	183600	33114477	940	940	940	940	0
139	20241223	183500	33114477	940	940	940	940	0
140	20241223	183400	33114477	940	940	940	940	0
141	20241223	183300	33114477	940	940	940	940	0
142	20241223	183200	33114477	940	940	940	940	0
143	20241223	183100	33114477	940	940	940	940	0
144	20241223	183000	33114477	940	940	940	940	0
145	20241223	182900	33114477	940	940	940	940	0
146	20241223	182800	33114477	940	940	940	940	0
147	20241223	182700	33114477	940	940	940	940	0
148	20241223	182600	33114477	940	940	940	940	0
149	20241223	182500	33114477	940	940	940	940	0
150	20241223	182400	33114477	940	940	940	940	0
151	20241223	182300	33114477	940	940	940	940	0
152	20241223	182200	33114477	940	940	940	940	315
153	20241223	182100	33114477	940	940	940	940	0
154	20241223	182000	33114477	940	940	940	940	0
155	20241223	181900	33114477	940	940	940	940	0
156	20241223	181800	33114477	940	940	940	940	0
157	20241223	181700	33114477	940	940	940	940	0
158	20241223	181600	33114477	940	940	940	940	0
159	20241223	181500	33114477	940	940	940	940	0
160	20241223	181400	33114477	940	940	940	940	0
161	20241223	181300	33114477	940	940	940	940	0
162	20241223	181200	33114477	940	940	940	940	0
163	20241223	181100	33114477	940	940	940	940	0
164	20241223	181000	33114477	940	940	940	940	0
165	20241223	180900	33114477	940	940	940	940	0
166	20241223	180800	33114477	940	940	940	940	0
167	20241223	180700	33114477	940	940	940	940	0
168	20241223	180600	33114477	940	940	940	940	0
169	20241223	180500	33114477	940	940	940	940	0
170	20241223	180400	33114477	940	940	940	940	0
171	20241223	180300	33114477	940	940	940	940	0
172	20241223	180200	33114477	940	940	940	940	0
173	20241223	180100	33114477	940	940	940	940	0
174	20241223	180000	33114477	940	940	940	940	0
175	20241223	175900	33114477	940	940	940	940	0
176	20241223	175800	33114477	940	940	940	940	0
177	20241223	175700	33114477	940	940	940	940	0
178	20241223	175600	33114477	940	940	940	940	0
179	20241223	175500	33114477	940	940	940	940	0
180	20241223	175400	33114477	940	940	940	940	0
181	20241223	175300	33114477	940	940	940	940	0
182	20241223	175200	33114477	940	940	940	940	315
183	20241223	175100	33114477	940	940	940	940	0
184	20241223	175000	33114477	940	940	940	940	0
185	20241223	174900	33114477	940	940	940	940	0
186	20241223	174800	33114477	940	940	940	940	0
187	20241223	174700	33114477	940	940	940	940	0
188	20241223	174600	33114477	940	940	940	940	0
189	20241223	174500	33114477	940	940	940	940	0
190	20241223	174400	33114477	940	940	940	940	0
191	20241223	174300	33114477	940	940	940	940	0
192	20241223	174200	33114477	940	940	940	940	0
193	20241223	174100	33114477	940	940	940	940	0
194	20241223	174000	33114477	940	940	940	940	0
195	20241223	173900	33114477	940	940	940	940	0
196	20241223	173800	33114477	940	940	940	940	0
197	20241223	173700	33114477	940	940	940	940	0
198	20241223	173600	33114477	940	940	940	940	0
199	20241223	173500	33114477	940	940	940	940	0
200	20241223	173400	33114477	940	940	940	940	0
201	20241223	173300	33114477	940	940	940	940	0
202	20241223	173200	33114477	940	940	940	940	0
203	20241223	173100	33114477	940	940	940	940	0
204	20241223	173000	33114477	940	940	940	940	0
205	20241223	172900	33114477	940	940	940	940	0
206	20241223	172800	33114477	940	940	940	940	0
207	20241223	172700	33114477	940	940	940	940	0
208	20241223	172600	33114477	940	940	940	940	0
209	20241223	172500	33114477	940	940	940	940	0
210	20241223	172400	33114477	940	940	940	940	0
211	20241223	172300	33114477	940	940	940	940	0
212	20241223	172200	33114477	940	940	940	940	315
213	20241223	172100	33114477	940	940	940	940	0
214	20241223	172000	33114477	940	940	940	940	0
215	20241223	171900	33114477	940	940	940	940	0
216	20241223	171800	33114477	940	940	940	940	0
217	20241223	171700	33114477	940	940	940	940	0
218	20241223	171600	33114477	940	940	940	940	0
219	20241223	171500	33114477	940	940	940	940	0
220	20241223	171400	33114477	940	940	940	940	0
221	20241223	171300	33114477	940	940	940	940	0
222	20241223	171200	33114477	940	940	940	940	0
223	20241223	171100	33114477	940	940	940	940	0
224	20241223	171000	33114477	940	940	940	940	0
225	20241223	170900	33114477	940	940	940	940	0
226	20241223	170800	33114477	940	940	940	940	0
227	20241223	170700	33114477	940	940	940	940	0
228	20241223	170600	33114477	940	940	940	940	0
229	20241223	170500	33114477	940	940	940	940	0
230	20241223	170400	33114477	940	940	940	940	0
231	20241223	170300	33114477	940	940	940	940	0
232	20241223	170200	33114477	940	940	940	940	0
233	20241223	170100	33114477	940	940	940	940	0
234	20241223	170000	33114477	940	940	940	940	0
235	20241223	165900	33114477	940	940	940	940	0
236	20241223	165800	33114477	940	940	940	940	0
237	20241223	165700	33114477	940	940	940	940	0
238	20241223	165600	33114477	940	940	940	940	0
239	20241223	165500	33114477	940	940	940	940	0
240	20241223	165400	33114477	940	940	940	940	0
241	20241223	165300	33114477	940	940	940	940	0
242	20241223	165200	33114477	940	940	940	940	315
243	20241223	165100	33114477	940	940	940	940	0
244	20241223	165000	33114477	940	940	940	940	0
245	20241223	164900	33114477	940	940	940	940	0
246	20241223	164800	33114477	940	940	940	940	0
247	20241223	164700	33114477	940	940	940	940	0
248	20241223	164600	33114477	940	940	940	940	0
249	20241223	164500	33114477	940	940	940	940	0
250	20241223	164400	33114477	940	940	940	940	0
251	20241223	164300	33114477	940	940	940	940	0
252	20241223	164200	33114477	940	940	940	940	0
253	20241223	164100	33114477	940	940	940	940	0
254	20241223	164000	33114477	940	940	940	940	0
255	20241223	163900	33114477	940	940	940	940	0
256	20241223	163800	33114477	940	940	940	940	0
257	20241223	163700	33114477	940	940	940	940	0
258	20241223	163600	33114477	940	940	940	940	0
259	20241223	163500	33114477	940	940	940	940	0
260	20241223	163400	33114477	940	940	940	940	0
261	20241223	163300	33114477	940	940	940	940	0
262	20241223	163200	33114477	940	940	940	940	0
263	20241223	163100	33114477	940	940	940	940	0
264	20241223	163000	33114477	940	940	940	940	0
265	20241223	162900	33114477	940	940	940	940	0
266	20241223	162800	33114477	940	940	940	940	0
267	20241223	162700	33114477	940	940	940	940	0
268	20241223	162600	33114477	940	940	940	940	0
269	20241223	162500	33114477	940	940	940	940	0
270	20241223	162400	33114477	940	940	940	940	0
271	20241223	162300	33114477	940	940	940	940	0
272	20241223	162200	33114477	940	940	940	940	315
273	20241223	162100	33114477	940	940	940	940	0
274	20241223	162000	33114477	940	940	940	940	0
275	20241223	161900	33114477	940	940	940	940	0
276	20241223	161800	33114477	940	940	940	940	0
277	20241223	161700	33114477	940	940	940	940	0
278	20241223	161600	33114477	940	940	940	940	0
279	20241223	161500	33114477	940	940	940	940	0
280	20241223	161400	33114477	940	940	940	940	0
281	20241223	161300	33114477	940	940	940	940	0
282	20241223	161200	33114477	940	940	940	940	0
283	20241223	161100	33114477	940	940	940	940	0
284	20241223	161000	33114477	940	940	940	940	0
285	20241223	160900	33114477	940	940	940	940	0
286	20241223	160800	33114477	940	940	940	940	0
287	20241223	160700	33114477	940	940	940	940	0
288	20241223	160600	33114477	940	940	940	940	0
289	20241223	160500	33114477	940	940	940	940	0
290	20241223	160400	33114477	940	940	940	940	0
291	20241223	160300	33114477	940	940	940	940	0
292	20241223	160200	33114477	940	940	940	940	0
293	20241223	160100	33114477	940	940	940	940	0
294	20241223	160000	33114477	940	940	940	940	0
295	20241223	155900	33114477	940	940	940	940	0
296	20241223	155800	33114477	940	940	940	940	0
297	20241223	155700	33114477	940	940	940	940	0
298	20241223	155600	33114477	940	940	940	940	0
299	20241223	155500	33114477	940	940	940	940	0
300	20241223	155400	33114477	940	940	940	940	0
301	20241223	155300	33114477	940	940	940	940	0
302	20241223	155200	33114477	940	940	940	940	315
303	20241223	155100	33114477	940	940	940	940	0
304	20241223	155000	33114477	940	940	940	940	0
305	20241223	154900	33114477	940	940	940	940	0
306	20241223	154800	33114477	940	940	940	940	0
307	20241223	154700	33114477	940	940	940	940	0
308	20241223	154600	33114477	940	940	940	940	0
309	20241223	154500	33114477	940	940	940	940	0
310	20241223	154400	33114477	940	940	940	940	0
311	20241223	154300	33114477	940	940	940	940	0
312	20241223	154200	33114477	940	940	940	940	0
313	20241223	154100	33114477	940	940	940	940	0
314	20241223	154000	33114477	940	940	940	940	0
315	20241223	153900	33114477	940	940	940	940	0
316	20241223	153800	33114477	940	940	940	940	0
317	20241223	153700	33114477	940	940	940	940	0
318	20241223	153600	33114477	940	940	940	940	0
319	20241223	153500	33114477	940	940	940	940	0
320	20241223	153400	33114477	940	940	940	940	0
321	20241223	153300	33114477	940	940	940	940	0
322	20241223	153200	33114477	940	940	940	940	0
323	20241223	153100	33114477	940	940	940	940	0
324	20241223	153000	33114477	940	940	940	940	315
325	20241223	152900	32818377	936	936	936	936	0
326	20241223	152800	32818377	936	936	936	936	0
327	20241223	152700	32818377	936	936	936	936	0
328	20241223	152600	32818377	936	936	936	936	0
329	20241223	152500	32818377	936	936	936	936	0
330	20241223	152400	32818377	936	936	936	936	0
331	20241223	152300	32818377	936	936	936	936	0
332	20241223	152200	32818377	936	936	936	936	0
333	20241223	152100	32818377	936	936	936	936	0
334	20241223	152000	32818377	936	936	936	936	0
335	20241223	151900	32818377	936	939	939	936	51
336	20241223	151800	32770638	936	939	939	936	4
337	20241223	151700	32766891	936	939	939	936	7
338	20241223	151600	32760336	936	936	936	936	0
339	20241223	151500	32760336	936	936	936	936	14
340	20241223	151400	32747232	936	936	936	936	0
341	20241223	151300	32747232	936	936	936	936	0
342	20241223	151200	32747232	936	932	936	932	10
343	20241223	151100	32737908	932	932	932	932	0
344	20241223	151000	32737908	932	928	932	928	11
345	20241223	150900	32727696	928	940	940	928	13
346	20241223	150800	32715600	928	928	928	928	10
347	20241223	150700	32706320	941	941	941	941	0
348	20241223	150600	32706320	941	941	941	941	0
349	20241223	150500	32706320	941	941	941	941	0
350	20241223	150400	32706320	941	940	941	940	19
351	20241223	150300	32688450	940	939	940	939	33
352	20241223	150200	32657455	940	940	940	940	0
353	20241223	150100	32657455	940	940	940	940	0
354	20241223	150000	32657455	940	940	940	940	0
355	20241223	145900	32657455	940	940	940	940	0
356	20241223	145800	32657455	940	923	940	923	1070
357	20241223	145700	31659849	923	923	923	923	0
358	20241223	145600	31659849	923	923	923	923	0
359	20241223	145500	31659849	923	923	923	923	0
360	20241223	145400	31659849	923	923	923	923	0
361	20241223	145300	31659849	923	923	923	923	2
362	20241223	145200	31658003	925	925	925	925	0
363	20241223	145100	31658003	925	925	925	925	0
364	20241223	145000	31658003	925	925	925	925	27
365	20241223	144900	31633028	925	925	925	925	0
366	20241223	144800	31633028	925	925	925	925	160
367	20241223	144700	31485028	924	924	924	924	0
368	20241223	144600	31485028	924	924	924	924	0
369	20241223	144500	31485028	924	924	924	924	24
370	20241223	144400	31462852	924	923	924	923	138
371	20241223	144300	31335341	924	924	924	924	0
372	20241223	144200	31335341	924	922	924	922	6
373	20241223	144100	31329800	921	921	921	921	1
374	20241223	144000	31328879	920	920	920	920	0
375	20241223	143900	31328879	920	920	920	920	0
376	20241223	143800	31328879	920	920	920	920	0
377	20241223	143700	31328879	920	920	920	920	0
378	20241223	143600	31328879	920	920	920	920	0
379	20241223	143500	31328879	920	920	920	920	1
380	20241223	143400	31327959	919	919	919	919	1
381	20241223	143300	31327040	919	919	919	919	0
382	20241223	143200	31327040	919	919	919	919	0
383	20241223	143100	31327040	919	919	919	919	0
384	20241223	143000	31327040	919	918	919	918	32
385	20241223	142900	31297649	918	918	918	918	117
386	20241223	142800	31190243	918	918	918	918	0
387	20241223	142700	31190243	918	917	918	917	1755
388	20241223	142600	29579910	917	917	917	917	5
389	20241223	142500	29575325	917	917	917	917	0
390	20241223	142400	29575325	917	917	917	917	0
391	20241223	142300	29575325	917	917	917	917	0
392	20241223	142200	29575325	917	917	917	917	5125
393	20241223	142100	24875700	917	917	917	917	0
394	20241223	142000	24875700	917	917	917	917	0
395	20241223	141900	24875700	917	917	917	917	0
396	20241223	141800	24875700	917	917	917	917	0
397	20241223	141700	24875700	917	917	917	917	134
398	20241223	141600	24752822	917	915	917	915	242
399	20241223	141500	24530952	916	916	916	916	0
400	20241223	141400	24530952	916	920	920	916	3762
401	20241223	141300	21079487	924	924	924	924	0
402	20241223	141200	21079487	924	924	924	924	0
403	20241223	141100	21079487	924	924	924	924	0
404	20241223	141000	21079487	924	919	924	919	154
405	20241223	140900	20937315	918	918	918	918	0
406	20241223	140800	20937315	918	918	918	918	0
407	20241223	140700	20937315	918	918	918	918	0
408	20241223	140600	20937315	918	918	918	918	0
409	20241223	140500	20937315	918	918	918	918	0
410	20241223	140400	20937315	918	918	918	918	0
411	20241223	140300	20937315	918	918	918	918	0
412	20241223	140200	20937315	918	918	918	918	0
413	20241223	140100	20937315	918	918	918	918	0
414	20241223	140000	20937315	918	918	918	918	0
415	20241223	135900	20937315	918	918	918	918	0
416	20241223	135800	20937315	918	918	918	918	0
417	20241223	135700	20937315	918	919	919	918	452
418	20241223	135600	20522378	920	920	920	920	8
419	20241223	135500	20515018	920	920	920	920	209
420	20241223	135400	20322738	920	920	920	920	5
421	20241223	135300	20318138	919	919	919	919	1
422	20241223	135200	20317219	918	918	918	918	0
423	20241223	135100	20317219	918	918	918	918	0
424	20241223	135000	20317219	918	918	918	918	0
425	20241223	134900	20317219	918	918	918	918	0
426	20241223	134800	20317219	918	918	918	918	0
427	20241223	134700	20317219	918	918	918	918	0
428	20241223	134600	20317219	918	918	918	918	1
429	20241223	134500	20316301	917	917	917	917	0
430	20241223	134400	20316301	917	917	917	917	33
431	20241223	134300	20286040	920	920	920	920	0
432	20241223	134200	20286040	920	920	920	920	0
433	20241223	134100	20286040	920	918	920	918	3
434	20241223	134000	20283282	920	920	920	920	0
435	20241223	133900	20283282	920	920	920	920	0
436	20241223	133800	20283282	920	918	920	918	30
437	20241223	133700	20255734	918	918	918	918	974
438	20241223	133600	19361602	918	918	918	918	0
439	20241223	133500	19361602	918	918	918	918	52
440	20241223	133400	19313866	918	918	918	918	0
441	20241223	133300	19313866	918	918	918	918	3
442	20241223	133200	19311112	918	918	918	918	0
443	20241223	133100	19311112	918	918	918	918	0
444	20241223	133000	19311112	918	918	918	918	0
445	20241223	132900	19311112	918	918	918	918	3
446	20241223	132800	19308358	918	918	918	918	0
447	20241223	132700	19308358	918	918	918	918	0
448	20241223	132600	19308358	918	918	918	918	0
449	20241223	132500	19308358	918	918	918	918	4
450	20241223	132400	19304686	918	918	918	918	8
451	20241223	132300	19297342	918	918	918	918	0
452	20241223	132200	19297342	918	918	918	918	5
453	20241223	132100	19292752	918	918	918	918	4
454	20241223	132000	19289080	918	918	918	918	0
455	20241223	131900	19289080	918	918	918	918	0
456	20241223	131800	19289080	918	918	918	918	0
457	20241223	131700	19289080	918	918	918	918	4
458	20241223	131600	19285408	918	918	918	918	0
459	20241223	131500	19285408	918	918	918	918	0
460	20241223	131400	19285408	918	918	918	918	0
461	20241223	131300	19285408	918	918	918	918	4
462	20241223	131200	19281736	918	918	918	918	0
463	20241223	131100	19281736	918	918	918	918	0
464	20241223	131000	19281736	918	918	918	918	0
465	20241223	130900	19281736	918	918	918	918	4
466	20241223	130800	19278064	918	918	918	918	0
467	20241223	130700	19278064	918	918	918	918	0
468	20241223	130600	19278064	918	918	918	918	5
469	20241223	130500	19273474	917	917	917	917	0
470	20241223	130400	19273474	917	917	917	917	0
471	20241223	130300	19273474	917	917	917	917	1
472	20241223	130200	19272557	918	918	918	918	0
473	20241223	130100	19272557	918	918	918	918	0
474	20241223	130000	19272557	918	918	918	918	0
475	20241223	125900	19272557	918	918	918	918	0
476	20241223	125800	19272557	918	918	918	918	0
477	20241223	125700	19272557	918	918	918	918	0
478	20241223	125600	19272557	918	918	918	918	0
479	20241223	125500	19272557	918	918	918	918	0
480	20241223	125400	19272557	918	918	918	918	0
481	20241223	125300	19272557	918	918	918	918	0
482	20241223	125200	19272557	918	918	918	918	0
483	20241223	125100	19272557	918	918	918	918	0
484	20241223	125000	19272557	918	917	918	917	5
485	20241223	124900	19267968	916	916	916	916	0
486	20241223	124800	19267968	916	916	916	916	0
487	20241223	124700	19267968	916	916	916	916	0
488	20241223	124600	19267968	916	916	916	916	0
489	20241223	124500	19267968	916	916	916	916	0
490	20241223	124400	19267968	916	916	916	916	0
491	20241223	124300	19267968	916	917	920	916	31
492	20241223	124200	19239507	920	920	920	920	0
493	20241223	124100	19239507	920	920	920	920	0
494	20241223	124000	19239507	920	920	920	920	0
495	20241223	123900	19239507	920	920	920	920	0
496	20241223	123800	19239507	920	920	920	920	0
497	20241223	123700	19239507	920	920	920	920	0
498	20241223	123600	19239507	920	920	920	920	0
499	20241223	123500	19239507	920	917	920	917	108
500	20241223	123400	19140150	920	917	920	917	5
501	20241223	123300	19135553	916	916	916	916	0
502	20241223	123200	19135553	916	916	916	916	0
503	20241223	123100	19135553	916	916	916	916	0
504	20241223	123000	19135553	916	916	916	916	0
505	20241223	122900	19135553	916	916	916	916	0
506	20241223	122800	19135553	916	916	916	916	0
507	20241223	122700	19135553	916	917	920	916	19
508	20241223	122600	19118084	920	920	920	920	0
509	20241223	122500	19118084	920	920	920	920	0
510	20241223	122400	19118084	920	920	920	920	0
511	20241223	122300	19118084	920	920	920	920	0
512	20241223	122200	19118084	920	920	920	920	0
513	20241223	122100	19118084	920	920	920	920	0
514	20241223	122000	19118084	920	920	920	920	0
515	20241223	121900	19118084	920	920	920	920	0
516	20241223	121800	19118084	920	917	920	917	5
517	20241223	121700	19113487	920	920	920	920	0
518	20241223	121600	19113487	920	920	920	920	0
519	20241223	121500	19113487	920	920	920	920	0
520	20241223	121400	19113487	920	920	920	920	0
521	20241223	121300	19113487	920	920	920	920	0
522	20241223	121200	19113487	920	920	920	920	0
523	20241223	121100	19113487	920	917	920	917	17
524	20241223	121000	19097850	916	916	916	916	0
525	20241223	120900	19097850	916	916	916	916	0
526	20241223	120800	19097850	916	916	916	916	0
527	20241223	120700	19097850	916	916	916	916	0
528	20241223	120600	19097850	916	916	916	916	4
529	20241223	120500	19094186	916	916	916	916	0
530	20241223	120400	19094186	916	916	916	916	0
531	20241223	120300	19094186	916	916	920	916	102
532	20241223	120200	19000358	920	916	920	916	15
533	20241223	120100	18986566	920	920	920	920	0
534	20241223	120000	18986566	920	920	920	920	0
535	20241223	115900	18986566	920	920	920	920	0
536	20241223	115800	18986566	920	920	920	920	0
537	20241223	115700	18986566	920	920	920	920	0
538	20241223	115600	18986566	920	920	920	920	0
539	20241223	115500	18986566	920	916	920	916	18
540	20241223	115400	18970010	920	920	920	920	0
541	20241223	115300	18970010	920	920	920	920	0
542	20241223	115200	18970010	920	920	920	920	0
543	20241223	115100	18970010	920	920	920	920	0
544	20241223	115000	18970010	920	920	920	920	0
545	20241223	114900	18970010	920	920	920	920	0
546	20241223	114800	18970010	920	920	920	920	0
547	20241223	114700	18970010	920	920	920	920	0
548	20241223	114600	18970010	920	916	920	916	6
549	20241223	114500	18964494	915	915	915	915	0
550	20241223	114400	18964494	915	915	915	915	0
551	20241223	114300	18964494	915	915	915	915	0
552	20241223	114200	18964494	915	915	915	915	0
553	20241223	114100	18964494	915	915	915	915	0
554	20241223	114000	18964494	915	915	915	915	0
555	20241223	113900	18964494	915	916	920	915	20
556	20241223	113800	18946108	920	920	920	920	0
557	20241223	113700	18946108	920	920	920	920	0
558	20241223	113600	18946108	920	920	920	920	0
559	20241223	113500	18946108	920	920	920	920	0
560	20241223	113400	18946108	920	920	920	920	0
561	20241223	113300	18946108	920	920	920	920	0
562	20241223	113200	18946108	920	920	920	920	0
563	20241223	113100	18946108	920	920	920	920	0
564	20241223	113000	18946108	920	916	920	916	6
565	20241223	112900	18940592	915	915	915	915	0
566	20241223	112800	18940592	915	915	915	915	0
567	20241223	112700	18940592	915	915	915	915	0
568	20241223	112600	18940592	915	915	915	915	3
569	20241223	112500	18937847	920	920	920	920	0
570	20241223	112400	18937847	920	920	920	920	0
571	20241223	112300	18937847	920	916	920	916	18
572	20241223	112200	18921291	920	920	920	920	0
573	20241223	112100	18921291	920	916	920	916	10
574	20241223	112000	18912095	920	920	920	920	0
575	20241223	111900	18912095	920	920	920	920	0
576	20241223	111800	18912095	920	920	920	920	0
577	20241223	111700	18912095	920	920	920	920	0
578	20241223	111600	18912095	920	920	920	920	0
579	20241223	111500	18912095	920	920	920	920	0
580	20241223	111400	18912095	920	915	920	915	7
581	20241223	111300	18905664	915	915	915	915	1
582	20241223	111200	18904749	915	920	920	915	24
583	20241223	111100	18882736	917	915	917	915	3
584	20241223	111000	18879988	915	915	915	915	0
585	20241223	110900	18879988	915	915	915	915	0
586	20241223	110800	18879988	915	915	915	915	15
587	20241223	110700	18866263	915	915	920	915	334
588	20241223	110600	18560563	914	914	914	914	1
589	20241223	110500	18559649	915	915	915	915	0
590	20241223	110400	18559649	915	915	915	915	0
591	20241223	110300	18559649	915	915	915	915	0
592	20241223	110200	18559649	915	915	915	915	0
593	20241223	110100	18559649	915	915	915	915	0
594	20241223	110000	18559649	915	914	915	914	11
595	20241223	105900	18549585	915	915	915	915	0
596	20241223	105800	18549585	915	914	915	914	6
597	20241223	105700	18544096	915	915	915	915	0
598	20241223	105600	18544096	915	915	915	915	0
599	20241223	105500	18544096	915	915	915	915	0
600	20241223	105400	18544096	915	915	915	915	0
601	20241223	105300	18544096	915	915	915	915	0
602	20241223	105200	18544096	915	915	915	915	0
603	20241223	105100	18544096	915	914	915	914	18
604	20241223	105000	18527627	915	915	915	915	0
605	20241223	104900	18527627	915	915	915	915	0
606	20241223	104800	18527627	915	915	915	915	0
607	20241223	104700	18527627	915	915	915	915	0
608	20241223	104600	18527627	915	915	915	915	0
609	20241223	104500	18527627	915	915	915	915	0
610	20241223	104400	18527627	915	915	915	915	0
611	20241223	104300	18527627	915	915	915	915	0
612	20241223	104200	18527627	915	914	915	914	6
613	20241223	104100	18522138	915	914	915	914	578
614	20241223	104000	17993270	915	914	915	914	289
615	20241223	103900	17728836	913	913	913	913	0
616	20241223	103800	17728836	913	913	913	913	0
617	20241223	103700	17728836	913	913	913	913	0
618	20241223	103600	17728836	913	913	913	913	1
619	20241223	103500	17727923	915	915	915	915	0
620	20241223	103400	17727923	915	915	915	915	0
621	20241223	103300	17727923	915	915	915	915	0
622	20241223	103200	17727923	915	915	915	915	0
623	20241223	103100	17727923	915	915	915	915	0
624	20241223	103000	17727923	915	914	915	914	5
625	20241223	102900	17723349	915	915	915	915	0
626	20241223	102800	17723349	915	915	915	915	0
627	20241223	102700	17723349	915	915	915	915	0
628	20241223	102600	17723349	915	914	915	914	6
629	20241223	102500	17717860	913	913	913	913	0
630	20241223	102400	17717860	913	913	913	913	0
631	20241223	102300	17717860	913	914	914	913	1077
632	20241223	102200	16733538	914	914	914	914	0
633	20241223	102100	16733538	914	914	914	914	0
634	20241223	102000	16733538	914	914	914	914	36
635	20241223	101900	16700634	913	913	913	913	1097
636	20241223	101800	15699073	912	912	912	912	3632
637	20241223	101700	12386689	912	912	912	912	0
638	20241223	101600	12386689	912	912	912	912	4819
639	20241223	101500	7991761	914	914	914	914	506
640	20241223	101400	7529277	914	914	914	914	0
641	20241223	101300	7529277	914	914	914	914	0
642	20241223	101200	7529277	914	914	914	914	1
643	20241223	101100	7528363	914	914	914	914	0
644	20241223	101000	7528363	914	912	914	912	330
645	20241223	100900	7227068	913	913	913	913	0
646	20241223	100800	7227068	913	913	913	913	0
647	20241223	100700	7227068	913	913	913	913	0
648	20241223	100600	7227068	913	913	913	913	0
649	20241223	100500	7227068	913	913	913	913	0
650	20241223	100400	7227068	913	913	913	913	1226
651	20241223	100300	6107730	914	914	914	914	0
652	20241223	100200	6107730	914	914	914	914	0
653	20241223	100100	6107730	914	914	914	914	0
654	20241223	100000	6107730	914	914	914	914	2
655	20241223	095900	6105902	914	913	914	913	301
656	20241223	095800	5831088	913	913	913	913	0
657	20241223	095700	5831088	913	913	913	913	0
658	20241223	095600	5831088	913	913	913	913	0
659	20241223	095500	5831088	913	913	913	913	2305
660	20241223	095400	3726623	913	913	913	913	6
661	20241223	095300	3721145	913	913	913	913	0
662	20241223	095200	3721145	913	913	913	913	14
663	20241223	095100	3708363	913	913	913	913	0
664	20241223	095000	3708363	913	913	913	913	0
665	20241223	094900	3708363	913	913	913	913	0
666	20241223	094800	3708363	913	913	913	913	5
667	20241223	094700	3703798	913	913	913	913	0
668	20241223	094600	3703798	913	913	913	913	0
669	20241223	094500	3703798	913	913	913	913	0
670	20241223	094400	3703798	913	913	913	913	0
671	20241223	094300	3703798	913	913	913	913	0
672	20241223	094200	3703798	913	913	913	913	0
673	20241223	094100	3703798	913	913	913	913	0
674	20241223	094000	3703798	913	913	913	913	0
675	20241223	093900	3703798	913	913	913	913	0
676	20241223	093800	3703798	913	913	913	913	6
677	20241223	093700	3698320	910	910	910	910	0
678	20241223	093600	3698320	910	910	910	910	0
679	20241223	093500	3698320	910	910	910	910	0
680	20241223	093400	3698320	910	910	910	910	0
681	20241223	093300	3698320	910	913	913	910	890
682	20241223	093200	2885753	913	913	913	913	410
683	20241223	093100	2511423	914	913	914	913	23
684	20241223	093000	2490402	914	914	914	914	0
685	20241223	092900	2490402	914	914	914	914	0
686	20241223	092800	2490402	914	914	914	914	0
687	20241223	092700	2490402	914	914	914	914	0
688	20241223	092600	2490402	914	914	914	914	22
689	20241223	092500	2470294	914	914	914	914	0
690	20241223	092400	2470294	914	914	914	914	0
691	20241223	092300	2470294	914	914	914	914	0
692	20241223	092200	2470294	914	914	914	914	0
693	20241223	092100	2470294	914	914	914	914	22
694	20241223	092000	2450186	913	913	913	913	0
695	20241223	091900	2450186	913	913	913	913	543
696	20241223	091800	1954427	913	913	913	913	192
697	20241223	091700	1779131	913	913	913	913	0
698	20241223	091600	1779131	913	913	913	913	24
699	20241223	091500	1757219	913	913	913	913	0
700	20241223	091400	1757219	913	913	913	913	0
701	20241223	091300	1757219	913	913	913	913	0
702	20241223	091200	1757219	913	913	913	913	0
703	20241223	091100	1757219	913	913	913	913	2
704	20241223	091000	1755393	913	910	913	910	465
705	20241223	090900	1332240	915	915	915	915	0
706	20241223	090800	1332240	915	915	915	915	0
707	20241223	090700	1332240	915	915	915	915	0
708	20241223	090600	1332240	915	915	915	915	2
709	20241223	090500	1330410	915	915	915	915	0
710	20241223	090400	1330410	915	915	915	915	18
711	20241223	090300	1313940	915	915	915	915	0
712	20241223	090200	1313940	915	915	915	915	0
713	20241223	090100	1313940	915	915	915	915	109
714	20241223	090000	1214205	915	915	915	915	1149