KissMeData/069920/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195000	13612207	940	940	940	940	1024
3	20241223	194900	13612207	940	940	940	940	0
4	20241223	194800	13612207	940	940	940	940	0
5	20241223	194700	13612207	940	940	940	940	0
6	20241223	194600	13612207	940	940	940	940	0
7	20241223	194500	13612207	940	940	940	940	0
8	20241223	194400	13612207	940	940	940	940	0
9	20241223	194300	13612207	940	940	940	940	0
10	20241223	194200	13612207	940	940	940	940	0
11	20241223	194100	13612207	940	940	940	940	0
12	20241223	194000	13612207	940	940	940	940	0
13	20241223	193900	13612207	940	940	940	940	0
14	20241223	193800	13612207	940	940	940	940	0
15	20241223	193700	13612207	940	940	940	940	0
16	20241223	193600	13612207	940	940	940	940	0
17	20241223	193500	13612207	940	940	940	940	0
18	20241223	193400	13612207	940	940	940	940	0
19	20241223	193300	13612207	940	940	940	940	0
20	20241223	193200	13612207	940	940	940	940	0
21	20241223	193100	13612207	940	940	940	940	0
22	20241223	193000	13612207	940	940	940	940	0
23	20241223	192900	13612207	940	940	940	940	0
24	20241223	192800	13612207	940	940	940	940	0
25	20241223	192700	13612207	940	940	940	940	0
26	20241223	192600	13612207	940	940	940	940	0
27	20241223	192500	13612207	940	940	940	940	0
28	20241223	192400	13612207	940	940	940	940	0
29	20241223	192300	13612207	940	940	940	940	0
30	20241223	192200	13612207	940	940	940	940	0
31	20241223	192100	13612207	940	940	940	940	0
32	20241223	192000	13612207	940	940	940	940	1024
33	20241223	191900	13612207	940	940	940	940	0
34	20241223	191800	13612207	940	940	940	940	0
35	20241223	191700	13612207	940	940	940	940	0
36	20241223	191600	13612207	940	940	940	940	0
37	20241223	191500	13612207	940	940	940	940	0
38	20241223	191400	13612207	940	940	940	940	0
39	20241223	191300	13612207	940	940	940	940	0
40	20241223	191200	13612207	940	940	940	940	0
41	20241223	191100	13612207	940	940	940	940	0
42	20241223	191000	13612207	940	940	940	940	0
43	20241223	190900	13612207	940	940	940	940	0
44	20241223	190800	13612207	940	940	940	940	0
45	20241223	190700	13612207	940	940	940	940	0
46	20241223	190600	13612207	940	940	940	940	0
47	20241223	190500	13612207	940	940	940	940	0
48	20241223	190400	13612207	940	940	940	940	0
49	20241223	190300	13612207	940	940	940	940	0
50	20241223	190200	13612207	940	940	940	940	0
51	20241223	190100	13612207	940	940	940	940	0
52	20241223	190000	13612207	940	940	940	940	0
53	20241223	185900	13612207	940	940	940	940	0
54	20241223	185800	13612207	940	940	940	940	0
55	20241223	185700	13612207	940	940	940	940	0
56	20241223	185600	13612207	940	940	940	940	0
57	20241223	185500	13612207	940	940	940	940	0
58	20241223	185400	13612207	940	940	940	940	0
59	20241223	185300	13612207	940	940	940	940	0
60	20241223	185200	13612207	940	940	940	940	0
61	20241223	185100	13612207	940	940	940	940	0
62	20241223	185000	13612207	940	940	940	940	1024
63	20241223	184900	13612207	940	940	940	940	0
64	20241223	184800	13612207	940	940	940	940	0
65	20241223	184700	13612207	940	940	940	940	0
66	20241223	184600	13612207	940	940	940	940	0
67	20241223	184500	13612207	940	940	940	940	0
68	20241223	184400	13612207	940	940	940	940	0
69	20241223	184300	13612207	940	940	940	940	0
70	20241223	184200	13612207	940	940	940	940	0
71	20241223	184100	13612207	940	940	940	940	0
72	20241223	184000	13612207	940	940	940	940	0
73	20241223	183900	13612207	940	940	940	940	0
74	20241223	183800	13612207	940	940	940	940	0
75	20241223	183700	13612207	940	940	940	940	0
76	20241223	183600	13612207	940	940	940	940	0
77	20241223	183500	13612207	940	940	940	940	0
78	20241223	183400	13612207	940	940	940	940	0
79	20241223	183300	13612207	940	940	940	940	0
80	20241223	183200	13612207	940	940	940	940	0
81	20241223	183100	13612207	940	940	940	940	0
82	20241223	183000	13612207	940	940	940	940	0
83	20241223	182900	13612207	940	940	940	940	0
84	20241223	182800	13612207	940	940	940	940	0
85	20241223	182700	13612207	940	940	940	940	0
86	20241223	182600	13612207	940	940	940	940	0
87	20241223	182500	13612207	940	940	940	940	0
88	20241223	182400	13612207	940	940	940	940	0
89	20241223	182300	13612207	940	940	940	940	0
90	20241223	182200	13612207	940	940	940	940	0
91	20241223	182100	13612207	940	940	940	940	0
92	20241223	182000	13612207	940	940	940	940	1024
93	20241223	181900	13612207	940	940	940	940	0
94	20241223	181800	13612207	940	940	940	940	0
95	20241223	181700	13612207	940	940	940	940	0
96	20241223	181600	13612207	940	940	940	940	0
97	20241223	181500	13612207	940	940	940	940	0
98	20241223	181400	13612207	940	940	940	940	0
99	20241223	181300	13612207	940	940	940	940	0
100	20241223	181200	13612207	940	940	940	940	0
101	20241223	181100	13612207	940	940	940	940	0
102	20241223	181000	13612207	940	940	940	940	0
103	20241223	180900	13612207	940	940	940	940	0
104	20241223	180800	13612207	940	940	940	940	0
105	20241223	180700	13612207	940	940	940	940	0
106	20241223	180600	13612207	940	940	940	940	0
107	20241223	180500	13612207	940	940	940	940	0
108	20241223	180400	13612207	940	940	940	940	0
109	20241223	180300	13612207	940	940	940	940	0
110	20241223	180200	13612207	940	940	940	940	0
111	20241223	180100	13612207	940	940	940	940	0
112	20241223	180000	13612207	940	940	940	940	0
113	20241223	175900	13612207	940	940	940	940	0
114	20241223	175800	13612207	940	940	940	940	0
115	20241223	175700	13612207	940	940	940	940	0
116	20241223	175600	13612207	940	940	940	940	0
117	20241223	175500	13612207	940	940	940	940	0
118	20241223	175400	13612207	940	940	940	940	0
119	20241223	175300	13612207	940	940	940	940	0
120	20241223	175200	13612207	940	940	940	940	0
121	20241223	175100	13612207	940	940	940	940	0
122	20241223	175000	13612207	940	940	940	940	1024
123	20241223	174900	13612207	940	940	940	940	0
124	20241223	174800	13612207	940	940	940	940	0
125	20241223	174700	13612207	940	940	940	940	0
126	20241223	174600	13612207	940	940	940	940	0
127	20241223	174500	13612207	940	940	940	940	0
128	20241223	174400	13612207	940	940	940	940	0
129	20241223	174300	13612207	940	940	940	940	0
130	20241223	174200	13612207	940	940	940	940	0
131	20241223	174100	13612207	940	940	940	940	0
132	20241223	174000	13612207	940	940	940	940	0
133	20241223	173900	13612207	940	940	940	940	0
134	20241223	173800	13612207	940	940	940	940	0
135	20241223	173700	13612207	940	940	940	940	0
136	20241223	173600	13612207	940	940	940	940	0
137	20241223	173500	13612207	940	940	940	940	0
138	20241223	173400	13612207	940	940	940	940	0
139	20241223	173300	13612207	940	940	940	940	0
140	20241223	173200	13612207	940	940	940	940	0
141	20241223	173100	13612207	940	940	940	940	0
142	20241223	173000	13612207	940	940	940	940	0
143	20241223	172900	13612207	940	940	940	940	0
144	20241223	172800	13612207	940	940	940	940	0
145	20241223	172700	13612207	940	940	940	940	0
146	20241223	172600	13612207	940	940	940	940	0
147	20241223	172500	13612207	940	940	940	940	0
148	20241223	172400	13612207	940	940	940	940	0
149	20241223	172300	13612207	940	940	940	940	0
150	20241223	172200	13612207	940	940	940	940	0
151	20241223	172100	13612207	940	940	940	940	0
152	20241223	172000	13612207	940	940	940	940	1024
153	20241223	171900	13612207	940	940	940	940	0
154	20241223	171800	13612207	940	940	940	940	0
155	20241223	171700	13612207	940	940	940	940	0
156	20241223	171600	13612207	940	940	940	940	0
157	20241223	171500	13612207	940	940	940	940	0
158	20241223	171400	13612207	940	940	940	940	0
159	20241223	171300	13612207	940	940	940	940	0
160	20241223	171200	13612207	940	940	940	940	0
161	20241223	171100	13612207	940	940	940	940	0
162	20241223	171000	13612207	940	940	940	940	0
163	20241223	170900	13612207	940	940	940	940	0
164	20241223	170800	13612207	940	940	940	940	0
165	20241223	170700	13612207	940	940	940	940	0
166	20241223	170600	13612207	940	940	940	940	0
167	20241223	170500	13612207	940	940	940	940	0
168	20241223	170400	13612207	940	940	940	940	0
169	20241223	170300	13612207	940	940	940	940	0
170	20241223	170200	13612207	940	940	940	940	0
171	20241223	170100	13612207	940	940	940	940	0
172	20241223	170000	13612207	940	940	940	940	0
173	20241223	165900	13612207	940	940	940	940	0
174	20241223	165800	13612207	940	940	940	940	0
175	20241223	165700	13612207	940	940	940	940	0
176	20241223	165600	13612207	940	940	940	940	0
177	20241223	165500	13612207	940	940	940	940	0
178	20241223	165400	13612207	940	940	940	940	0
179	20241223	165300	13612207	940	940	940	940	0
180	20241223	165200	13612207	940	940	940	940	0
181	20241223	165100	13612207	940	940	940	940	0
182	20241223	165000	13612207	940	940	940	940	1024
183	20241223	164900	13612207	940	940	940	940	0
184	20241223	164800	13612207	940	940	940	940	0
185	20241223	164700	13612207	940	940	940	940	0
186	20241223	164600	13612207	940	940	940	940	0
187	20241223	164500	13612207	940	940	940	940	0
188	20241223	164400	13612207	940	940	940	940	0
189	20241223	164300	13612207	940	940	940	940	0
190	20241223	164200	13612207	940	940	940	940	0
191	20241223	164100	13612207	940	940	940	940	0
192	20241223	164000	13612207	940	940	940	940	0
193	20241223	163900	13612207	940	940	940	940	0
194	20241223	163800	13612207	940	940	940	940	0
195	20241223	163700	13612207	940	940	940	940	0
196	20241223	163600	13612207	940	940	940	940	0
197	20241223	163500	13612207	940	940	940	940	0
198	20241223	163400	13612207	940	940	940	940	0
199	20241223	163300	13612207	940	940	940	940	0
200	20241223	163200	13612207	940	940	940	940	0
201	20241223	163100	13612207	940	940	940	940	0
202	20241223	163000	13612207	940	940	940	940	0
203	20241223	162900	13612207	940	940	940	940	0
204	20241223	162800	13612207	940	940	940	940	0
205	20241223	162700	13612207	940	940	940	940	0
206	20241223	162600	13612207	940	940	940	940	0
207	20241223	162500	13612207	940	940	940	940	0
208	20241223	162400	13612207	940	940	940	940	0
209	20241223	162300	13612207	940	940	940	940	0
210	20241223	162200	13612207	940	940	940	940	0
211	20241223	162100	13612207	940	940	940	940	0
212	20241223	162000	13612207	940	940	940	940	1024
213	20241223	161900	13612207	940	940	940	940	0
214	20241223	161800	13612207	940	940	940	940	0
215	20241223	161700	13612207	940	940	940	940	0
216	20241223	161600	13612207	940	940	940	940	0
217	20241223	161500	13612207	940	940	940	940	0
218	20241223	161400	13612207	940	940	940	940	0
219	20241223	161300	13612207	940	940	940	940	0
220	20241223	161200	13612207	940	940	940	940	0
221	20241223	161100	13612207	940	940	940	940	0
222	20241223	161000	13612207	940	940	940	940	0
223	20241223	160900	13612207	940	940	940	940	0
224	20241223	160800	13612207	940	940	940	940	0
225	20241223	160700	13612207	940	940	940	940	0
226	20241223	160600	13612207	940	940	940	940	0
227	20241223	160500	13612207	940	940	940	940	0
228	20241223	160400	13612207	940	940	940	940	0
229	20241223	160300	13612207	940	940	940	940	0
230	20241223	160200	13612207	940	940	940	940	0
231	20241223	160100	13612207	940	940	940	940	0
232	20241223	160000	13612207	940	940	940	940	0
233	20241223	155900	13612207	940	940	940	940	0
234	20241223	155800	13612207	940	940	940	940	0
235	20241223	155700	13612207	940	940	940	940	0
236	20241223	155600	13612207	940	940	940	940	0
237	20241223	155500	13612207	940	940	940	940	0
238	20241223	155400	13612207	940	940	940	940	0
239	20241223	155300	13612207	940	940	940	940	0
240	20241223	155200	13612207	940	940	940	940	0
241	20241223	155100	13612207	940	940	940	940	0
242	20241223	155000	13612207	940	940	940	940	1024
243	20241223	154900	13612207	940	940	940	940	0
244	20241223	154800	13612207	940	940	940	940	0
245	20241223	154700	13612207	940	940	940	940	0
246	20241223	154600	13612207	940	940	940	940	0
247	20241223	154500	13612207	940	940	940	940	0
248	20241223	154400	13612207	940	940	940	940	0
249	20241223	154300	13612207	940	940	940	940	0
250	20241223	154200	13612207	940	940	940	940	0
251	20241223	154100	13612207	940	940	940	940	0
252	20241223	154000	13612207	940	940	940	940	0
253	20241223	153900	13612207	940	940	940	940	0
254	20241223	153800	13612207	940	940	940	940	0
255	20241223	153700	13612207	940	940	940	940	0
256	20241223	153600	13612207	940	940	940	940	0
257	20241223	153500	13612207	940	940	940	940	0
258	20241223	153400	13612207	940	940	940	940	0
259	20241223	153300	13612207	940	940	940	940	0
260	20241223	153200	13612207	940	940	940	940	0
261	20241223	153100	13612207	940	940	940	940	0
262	20241223	153000	13612207	940	940	940	940	1024
263	20241223	152900	12649647	940	940	940	940	0
264	20241223	152800	12649647	940	940	940	940	0
265	20241223	152700	12649647	940	940	940	940	0
266	20241223	152600	12649647	940	940	940	940	0
267	20241223	152500	12649647	940	940	940	940	0
268	20241223	152400	12649647	940	940	940	940	0
269	20241223	152300	12649647	940	940	940	940	0
270	20241223	152200	12649647	940	940	940	940	0
271	20241223	152100	12649647	940	940	940	940	0
272	20241223	152000	12649647	940	940	940	940	0
273	20241223	151900	12649647	940	940	940	940	0
274	20241223	151800	12649647	940	940	940	940	0
275	20241223	151700	12649647	940	940	940	940	5
276	20241223	151600	12644947	940	940	940	940	0
277	20241223	151500	12644947	940	940	940	940	0
278	20241223	151400	12644947	940	940	940	940	1
279	20241223	151300	12644007	939	939	939	939	0
280	20241223	151200	12644007	939	940	940	939	5
281	20241223	151100	12639308	940	940	940	940	0
282	20241223	151000	12639308	940	940	940	940	0
283	20241223	150900	12639308	940	940	940	940	0
284	20241223	150800	12639308	940	940	940	940	0
285	20241223	150700	12639308	940	940	940	940	0
286	20241223	150600	12639308	940	940	940	940	0
287	20241223	150500	12639308	940	940	940	940	0
288	20241223	150400	12639308	940	940	940	940	6
289	20241223	150300	12633668	940	940	940	940	0
290	20241223	150200	12633668	940	940	940	940	0
291	20241223	150100	12633668	940	941	941	940	31
292	20241223	150000	12604500	941	941	941	941	0
293	20241223	145900	12604500	941	941	941	941	0
294	20241223	145800	12604500	941	941	941	941	0
295	20241223	145700	12604500	941	941	941	941	0
296	20241223	145600	12604500	941	941	941	941	1
297	20241223	145500	12603559	940	940	940	940	1
298	20241223	145400	12602619	941	941	941	941	1
299	20241223	145300	12601678	938	938	938	938	0
300	20241223	145200	12601678	938	938	938	938	0
301	20241223	145100	12601678	938	940	940	938	39
302	20241223	145000	12565062	941	941	941	941	0
303	20241223	144900	12565062	941	941	941	941	0
304	20241223	144800	12565062	941	941	941	941	400
305	20241223	144700	12188662	941	941	941	941	0
306	20241223	144600	12188662	941	941	941	941	0
307	20241223	144500	12188662	941	941	941	941	0
308	20241223	144400	12188662	941	941	941	941	0
309	20241223	144300	12188662	941	941	941	941	0
310	20241223	144200	12188662	941	941	941	941	0
311	20241223	144100	12188662	941	941	941	941	0
312	20241223	144000	12188662	941	941	941	941	22
313	20241223	143900	12167960	941	941	941	941	1
314	20241223	143800	12167019	940	941	941	940	91
315	20241223	143700	12081401	943	943	943	943	0
316	20241223	143600	12081401	943	943	943	943	2
317	20241223	143500	12079515	942	942	942	942	0
318	20241223	143400	12079515	942	942	942	942	0
319	20241223	143300	12079515	942	942	942	942	0
320	20241223	143200	12079515	942	942	942	942	0
321	20241223	143100	12079515	942	942	942	942	0
322	20241223	143000	12079515	942	942	942	942	52
323	20241223	142900	12030531	943	943	943	943	0
324	20241223	142800	12030531	943	943	943	943	0
325	20241223	142700	12030531	943	943	943	943	1
326	20241223	142600	12029588	942	942	942	942	23
327	20241223	142500	12007922	942	942	942	942	0
328	20241223	142400	12007922	942	942	942	942	0
329	20241223	142300	12007922	942	942	942	942	1169
330	20241223	142200	10906724	942	942	942	942	0
331	20241223	142100	10906724	942	942	942	942	0
332	20241223	142000	10906724	942	941	942	941	50
333	20241223	141900	10859668	941	941	941	941	0
334	20241223	141800	10859668	941	941	941	941	10
335	20241223	141700	10850258	942	942	942	942	0
336	20241223	141600	10850258	942	942	942	942	0
337	20241223	141500	10850258	942	942	942	942	0
338	20241223	141400	10850258	942	942	942	942	0
339	20241223	141300	10850258	942	942	942	942	0
340	20241223	141200	10850258	942	942	942	942	0
341	20241223	141100	10850258	942	942	942	942	0
342	20241223	141000	10850258	942	942	942	942	0
343	20241223	140900	10850258	942	942	942	942	0
344	20241223	140800	10850258	942	942	942	942	0
345	20241223	140700	10850258	942	942	942	942	20
346	20241223	140600	10831418	942	942	942	942	0
347	20241223	140500	10831418	942	942	942	942	0
348	20241223	140400	10831418	942	942	942	942	0
349	20241223	140300	10831418	942	942	942	942	0
350	20241223	140200	10831418	942	942	942	942	0
351	20241223	140100	10831418	942	941	942	941	11
352	20241223	140000	10821066	942	942	942	942	0
353	20241223	135900	10821066	942	942	942	942	0
354	20241223	135800	10821066	942	942	942	942	205
355	20241223	135700	10627956	942	942	942	942	300
356	20241223	135600	10345356	942	940	942	940	1000
357	20241223	135500	9403849	940	940	940	940	0
358	20241223	135400	9403849	940	940	940	940	0
359	20241223	135300	9403849	940	940	940	940	0
360	20241223	135200	9403849	940	940	940	940	0
361	20241223	135100	9403849	940	940	940	940	0
362	20241223	135000	9403849	940	940	940	940	0
363	20241223	134900	9403849	940	940	940	940	0
364	20241223	134800	9403849	940	940	940	940	0
365	20241223	134700	9403849	940	940	940	940	0
366	20241223	134600	9403849	940	940	940	940	0
367	20241223	134500	9403849	940	940	940	940	0
368	20241223	134400	9403849	940	940	940	940	0
369	20241223	134300	9403849	940	940	940	940	0
370	20241223	134200	9403849	940	940	940	940	0
371	20241223	134100	9403849	940	940	940	940	0
372	20241223	134000	9403849	940	940	940	940	9
373	20241223	133900	9395389	940	940	940	940	0
374	20241223	133800	9395389	940	940	940	940	0
375	20241223	133700	9395389	940	940	940	940	0
376	20241223	133600	9395389	940	940	940	940	0
377	20241223	133500	9395389	940	940	940	940	700
378	20241223	133400	8737389	940	940	940	940	0
379	20241223	133300	8737389	940	940	940	940	0
380	20241223	133200	8737389	940	940	940	940	0
381	20241223	133100	8737389	940	940	940	940	0
382	20241223	133000	8737389	940	940	940	940	0
383	20241223	132900	8737389	940	940	940	940	1
384	20241223	132800	8736449	940	940	940	940	0
385	20241223	132700	8736449	940	940	940	940	55
386	20241223	132600	8684749	941	941	941	941	0
387	20241223	132500	8684749	941	941	941	941	0
388	20241223	132400	8684749	941	941	941	941	0
389	20241223	132300	8684749	941	941	941	941	0
390	20241223	132200	8684749	941	941	941	941	0
391	20241223	132100	8684749	941	941	941	941	0
392	20241223	132000	8684749	941	941	941	941	0
393	20241223	131900	8684749	941	941	941	941	13
394	20241223	131800	8672516	940	940	940	940	19
395	20241223	131700	8654656	940	940	940	940	0
396	20241223	131600	8654656	940	940	940	940	0
397	20241223	131500	8654656	940	940	940	940	5
398	20241223	131400	8649956	941	941	941	941	0
399	20241223	131300	8649956	941	941	941	941	0
400	20241223	131200	8649956	941	941	941	941	0
401	20241223	131100	8649956	941	941	941	941	0
402	20241223	131000	8649956	941	941	941	941	0
403	20241223	130900	8649956	941	941	941	941	0
404	20241223	130800	8649956	941	941	941	941	1
405	20241223	130700	8649015	940	940	940	940	0
406	20241223	130600	8649015	940	940	940	940	0
407	20241223	130500	8649015	940	940	940	940	0
408	20241223	130400	8649015	940	940	940	940	0
409	20241223	130300	8649015	940	940	940	940	0
410	20241223	130200	8649015	940	940	940	940	0
411	20241223	130100	8649015	940	940	940	940	0
412	20241223	130000	8649015	940	940	940	940	0
413	20241223	125900	8649015	940	940	940	940	0
414	20241223	125800	8649015	940	940	940	940	0
415	20241223	125700	8649015	940	940	940	940	0
416	20241223	125600	8649015	940	940	940	940	1
417	20241223	125500	8648075	941	941	941	941	0
418	20241223	125400	8648075	941	941	941	941	28
419	20241223	125300	8621727	941	941	941	941	0
420	20241223	125200	8621727	941	941	941	941	1
421	20241223	125100	8620786	939	939	939	939	3
422	20241223	125000	8617969	941	941	941	941	80
423	20241223	124900	8542689	941	941	941	941	0
424	20241223	124800	8542689	941	941	941	941	0
425	20241223	124700	8542689	941	941	941	941	0
426	20241223	124600	8542689	941	941	941	941	0
427	20241223	124500	8542689	941	941	941	941	0
428	20241223	124400	8542689	941	941	941	941	0
429	20241223	124300	8542689	941	941	941	941	0
430	20241223	124200	8542689	941	941	941	941	0
431	20241223	124100	8542689	941	941	941	941	1
432	20241223	124000	8541748	938	938	938	938	11
433	20241223	123900	8531430	941	940	941	938	801
434	20241223	123800	7778602	939	939	939	939	50
435	20241223	123700	7731652	939	939	939	939	0
436	20241223	123600	7731652	939	939	939	939	0
437	20241223	123500	7731652	939	939	939	939	0
438	20241223	123400	7731652	939	939	939	939	0
439	20241223	123300	7731652	939	939	939	939	0
440	20241223	123200	7731652	939	939	939	939	0
441	20241223	123100	7731652	939	939	939	939	0
442	20241223	123000	7731652	939	939	939	939	0
443	20241223	122900	7731652	939	939	939	939	0
444	20241223	122800	7731652	939	939	939	939	0
445	20241223	122700	7731652	939	939	939	939	0
446	20241223	122600	7731652	939	939	939	939	0
447	20241223	122500	7731652	939	939	939	939	0
448	20241223	122400	7731652	939	939	939	939	0
449	20241223	122300	7731652	939	939	939	939	10
450	20241223	122200	7722262	939	939	939	939	0
451	20241223	122100	7722262	939	939	939	939	0
452	20241223	122000	7722262	939	939	939	939	10
453	20241223	121900	7712872	940	940	940	940	1
454	20241223	121800	7711932	940	940	940	940	0
455	20241223	121700	7711932	940	940	940	940	600
456	20241223	121600	7147932	940	940	940	940	0
457	20241223	121500	7147932	940	940	940	940	0
458	20241223	121400	7147932	940	940	940	940	0
459	20241223	121300	7147932	940	940	940	940	0
460	20241223	121200	7147932	940	940	940	940	0
461	20241223	121100	7147932	940	940	940	940	0
462	20241223	121000	7147932	940	940	940	940	0
463	20241223	120900	7147932	940	940	940	940	0
464	20241223	120800	7147932	940	940	940	940	0
465	20241223	120700	7147932	940	940	940	940	0
466	20241223	120600	7147932	940	940	940	940	0
467	20241223	120500	7147932	940	940	940	940	1
468	20241223	120400	7146992	939	940	940	939	36
469	20241223	120300	7113155	940	940	940	940	0
470	20241223	120200	7113155	940	940	940	940	0
471	20241223	120100	7113155	940	940	940	940	1
472	20241223	120000	7112215	941	941	941	941	0
473	20241223	115900	7112215	941	941	941	941	0
474	20241223	115800	7112215	941	941	941	941	0
475	20241223	115700	7112215	941	941	941	941	0
476	20241223	115600	7112215	941	941	941	941	0
477	20241223	115500	7112215	941	941	941	941	0
478	20241223	115400	7112215	941	941	941	941	0
479	20241223	115300	7112215	941	941	941	941	0
480	20241223	115200	7112215	941	941	941	941	0
481	20241223	115100	7112215	941	941	941	941	0
482	20241223	115000	7112215	941	941	941	941	0
483	20241223	114900	7112215	941	941	941	941	0
484	20241223	114800	7112215	941	941	941	941	0
485	20241223	114700	7112215	941	941	941	941	0
486	20241223	114600	7112215	941	941	941	941	0
487	20241223	114500	7112215	941	941	941	941	0
488	20241223	114400	7112215	941	941	941	940	2138
489	20241223	114300	5100494	941	941	941	941	0
490	20241223	114200	5100494	941	941	941	941	0
491	20241223	114100	5100494	941	941	941	941	0
492	20241223	114000	5100494	941	940	941	940	389
493	20241223	113900	4734808	940	940	940	940	0
494	20241223	113800	4734808	940	940	940	940	0
495	20241223	113700	4734808	940	940	940	940	0
496	20241223	113600	4734808	940	940	940	940	0
497	20241223	113500	4734808	940	940	940	940	15
498	20241223	113400	4720708	940	940	940	940	0
499	20241223	113300	4720708	940	940	940	940	0
500	20241223	113200	4720708	940	940	940	940	0
501	20241223	113100	4720708	940	940	940	940	0
502	20241223	113000	4720708	940	940	940	940	0
503	20241223	112900	4720708	940	940	940	940	0
504	20241223	112800	4720708	940	940	940	940	1
505	20241223	112700	4719768	939	939	939	939	0
506	20241223	112600	4719768	939	939	939	939	0
507	20241223	112500	4719768	939	939	939	939	0
508	20241223	112400	4719768	939	939	939	939	0
509	20241223	112300	4719768	939	939	939	939	0
510	20241223	112200	4719768	939	939	939	939	0
511	20241223	112100	4719768	939	939	939	939	0
512	20241223	112000	4719768	939	939	939	939	0
513	20241223	111900	4719768	939	939	939	939	0
514	20241223	111800	4719768	939	939	939	939	0
515	20241223	111700	4719768	939	939	939	939	0
516	20241223	111600	4719768	939	939	939	939	0
517	20241223	111500	4719768	939	939	939	939	0
518	20241223	111400	4719768	939	939	939	939	0
519	20241223	111300	4719768	939	939	939	939	0
520	20241223	111200	4719768	939	939	939	939	0
521	20241223	111100	4719768	939	939	939	939	3
522	20241223	111000	4716951	940	940	940	940	2
523	20241223	110900	4715071	940	940	940	940	0
524	20241223	110800	4715071	940	940	940	940	0
525	20241223	110700	4715071	940	940	940	940	0
526	20241223	110600	4715071	940	940	940	940	0
527	20241223	110500	4715071	940	940	940	940	1
528	20241223	110400	4714131	941	941	941	941	0
529	20241223	110300	4714131	941	941	941	941	0
530	20241223	110200	4714131	941	941	941	941	0
531	20241223	110100	4714131	941	941	941	941	0
532	20241223	110000	4714131	941	941	941	941	0
533	20241223	105900	4714131	941	941	941	941	0
534	20241223	105800	4714131	941	941	941	941	0
535	20241223	105700	4714131	941	941	941	941	0
536	20241223	105600	4714131	941	941	941	941	0
537	20241223	105500	4714131	941	941	941	941	0
538	20241223	105400	4714131	941	941	941	941	0
539	20241223	105300	4714131	941	941	941	941	0
540	20241223	105200	4714131	941	941	941	941	0
541	20241223	105100	4714131	941	941	941	941	0
542	20241223	105000	4714131	941	941	941	941	0
543	20241223	104900	4714131	941	941	941	941	0
544	20241223	104800	4714131	941	941	941	941	0
545	20241223	104700	4714131	941	941	941	941	0
546	20241223	104600	4714131	941	941	941	941	0
547	20241223	104500	4714131	941	941	941	941	0
548	20241223	104400	4714131	941	941	941	941	0
549	20241223	104300	4714131	941	941	941	941	0
550	20241223	104200	4714131	941	941	941	941	0
551	20241223	104100	4714131	941	941	941	941	0
552	20241223	104000	4714131	941	939	941	939	66
553	20241223	103900	4652143	939	939	939	939	0
554	20241223	103800	4652143	939	939	939	939	0
555	20241223	103700	4652143	939	939	939	939	0
556	20241223	103600	4652143	939	939	939	939	0
557	20241223	103500	4652143	939	939	939	939	0
558	20241223	103400	4652143	939	939	939	939	10
559	20241223	103300	4642753	939	939	939	939	0
560	20241223	103200	4642753	939	939	939	939	0
561	20241223	103100	4642753	939	939	939	939	0
562	20241223	103000	4642753	939	936	939	936	1000
563	20241223	102900	3705008	936	936	936	936	0
564	20241223	102800	3705008	936	936	936	936	0
565	20241223	102700	3705008	936	936	936	936	0
566	20241223	102600	3705008	936	936	936	936	0
567	20241223	102500	3705008	936	936	936	936	0
568	20241223	102400	3705008	936	936	936	936	0
569	20241223	102300	3705008	936	936	936	936	0
570	20241223	102200	3705008	936	936	936	936	0
571	20241223	102100	3705008	936	936	936	936	1
572	20241223	102000	3704072	923	923	923	923	0
573	20241223	101900	3704072	923	925	925	923	1302
574	20241223	101800	2499761	925	925	925	925	70
575	20241223	101700	2435011	925	927	927	925	104
576	20241223	101600	2338782	927	929	932	927	54
577	20241223	101500	2288662	929	936	936	929	68
578	20241223	101400	2225359	937	937	937	937	1
579	20241223	101300	2224422	937	937	937	937	0
580	20241223	101200	2224422	937	937	937	937	0
581	20241223	101100	2224422	937	937	937	937	1
582	20241223	101000	2223485	934	934	934	934	0
583	20241223	100900	2223485	934	934	934	934	2
584	20241223	100800	2221617	934	936	936	934	27
585	20241223	100700	2196372	937	937	937	937	0
586	20241223	100600	2196372	937	937	937	937	1
587	20241223	100500	2195435	928	928	928	928	0
588	20241223	100400	2195435	928	928	928	928	0
589	20241223	100300	2195435	928	928	928	928	0
590	20241223	100200	2195435	928	928	928	928	0
591	20241223	100100	2195435	928	928	928	928	1
592	20241223	100000	2194507	937	937	937	937	0
593	20241223	095900	2194507	937	937	937	937	0
594	20241223	095800	2194507	937	937	937	937	0
595	20241223	095700	2194507	937	937	937	937	0
596	20241223	095600	2194507	937	937	937	937	0
597	20241223	095500	2194507	937	937	937	937	0
598	20241223	095400	2194507	937	937	937	937	0
599	20241223	095300	2194507	937	937	937	937	10
600	20241223	095200	2185137	937	937	937	937	0
601	20241223	095100	2185137	937	937	937	937	0
602	20241223	095000	2185137	937	937	937	937	0
603	20241223	094900	2185137	937	937	937	937	0
604	20241223	094800	2185137	937	937	937	937	0
605	20241223	094700	2185137	937	937	937	937	0
606	20241223	094600	2185137	937	937	937	937	0
607	20241223	094500	2185137	937	937	937	937	0
608	20241223	094400	2185137	937	937	937	937	0
609	20241223	094300	2185137	937	937	937	937	0
610	20241223	094200	2185137	937	937	937	937	0
611	20241223	094100	2185137	937	937	937	937	0
612	20241223	094000	2185137	937	937	937	937	0
613	20241223	093900	2185137	937	937	937	937	0
614	20241223	093800	2185137	937	937	937	937	2
615	20241223	093700	2183263	937	931	937	931	210
616	20241223	093600	1987517	931	931	931	931	1
617	20241223	093500	1986586	934	934	934	934	0
618	20241223	093400	1986586	934	934	934	934	0
619	20241223	093300	1986586	934	934	934	934	0
620	20241223	093200	1986586	934	934	934	934	0
621	20241223	093100	1986586	934	934	934	934	0
622	20241223	093000	1986586	934	934	934	934	0
623	20241223	092900	1986586	934	934	934	934	0
624	20241223	092800	1986586	934	934	934	934	0
625	20241223	092700	1986586	934	930	934	930	4
626	20241223	092600	1982855	910	910	910	910	0
627	20241223	092500	1982855	910	935	935	910	110
628	20241223	092400	1882153	923	923	935	923	13
629	20241223	092300	1870138	936	936	936	936	0
630	20241223	092200	1870138	936	920	936	920	3
631	20241223	092100	1867362	936	936	936	936	0
632	20241223	092000	1867362	936	936	936	936	0
633	20241223	091900	1867362	936	936	936	936	0
634	20241223	091800	1867362	936	936	936	936	0
635	20241223	091700	1867362	936	936	936	936	0
636	20241223	091600	1867362	936	936	936	936	0
637	20241223	091500	1867362	936	936	936	936	0
638	20241223	091400	1867362	936	936	936	936	0
639	20241223	091300	1867362	936	936	936	936	0
640	20241223	091200	1867362	936	936	936	936	0
641	20241223	091100	1867362	936	930	936	912	1013
642	20241223	091000	937616	931	931	931	931	1
643	20241223	090900	936685	938	938	938	938	0
644	20241223	090800	936685	938	938	938	938	200
645	20241223	090700	749085	938	938	938	938	0
646	20241223	090600	749085	938	938	938	938	0
647	20241223	090500	749085	938	938	938	938	0
648	20241223	090400	749085	938	938	938	938	0
649	20241223	090300	749085	938	938	938	938	1
650	20241223	090200	748147	931	934	938	931	48
651	20241223	090100	703362	940	940	940	940	0
652	20241223	090000	703362	940	917	940	917	767