KissMeData/089230/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200200	110858213	922	922	922	922	61
3	20241220	200100	110858213	922	922	922	922	0
4	20241220	200000	110858213	922	922	922	922	0
5	20241220	195900	110858213	922	922	922	922	0
6	20241220	195800	110858213	922	922	922	922	0
7	20241220	195700	110858213	922	922	922	922	0
8	20241220	195600	110858213	922	922	922	922	0
9	20241220	195500	110858213	922	922	922	922	0
10	20241220	195400	110858213	922	922	922	922	0
11	20241220	195300	110858213	922	922	922	922	0
12	20241220	195200	110858213	922	922	922	922	0
13	20241220	195100	110858213	922	922	922	922	0
14	20241220	195000	110858213	922	922	922	922	0
15	20241220	194900	110858213	922	922	922	922	0
16	20241220	194800	110858213	922	922	922	922	0
17	20241220	194700	110858213	922	922	922	922	0
18	20241220	194600	110858213	922	922	922	922	0
19	20241220	194500	110858213	922	922	922	922	0
20	20241220	194400	110858213	922	922	922	922	0
21	20241220	194300	110858213	922	922	922	922	0
22	20241220	194200	110858213	922	922	922	922	0
23	20241220	194100	110858213	922	922	922	922	0
24	20241220	194000	110858213	922	922	922	922	0
25	20241220	193900	110858213	922	922	922	922	0
26	20241220	193800	110858213	922	922	922	922	0
27	20241220	193700	110858213	922	922	922	922	0
28	20241220	193600	110858213	922	922	922	922	0
29	20241220	193500	110858213	922	922	922	922	0
30	20241220	193400	110858213	922	922	922	922	0
31	20241220	193300	110858213	922	922	922	922	0
32	20241220	193200	110858213	922	922	922	922	61
33	20241220	193100	110858213	922	922	922	922	0
34	20241220	193000	110858213	922	922	922	922	0
35	20241220	192900	110858213	922	922	922	922	0
36	20241220	192800	110858213	922	922	922	922	0
37	20241220	192700	110858213	922	922	922	922	0
38	20241220	192600	110858213	922	922	922	922	0
39	20241220	192500	110858213	922	922	922	922	0
40	20241220	192400	110858213	922	922	922	922	0
41	20241220	192300	110858213	922	922	922	922	0
42	20241220	192200	110858213	922	922	922	922	0
43	20241220	192100	110858213	922	922	922	922	0
44	20241220	192000	110858213	922	922	922	922	0
45	20241220	191900	110858213	922	922	922	922	0
46	20241220	191800	110858213	922	922	922	922	0
47	20241220	191700	110858213	922	922	922	922	0
48	20241220	191600	110858213	922	922	922	922	0
49	20241220	191500	110858213	922	922	922	922	0
50	20241220	191400	110858213	922	922	922	922	0
51	20241220	191300	110858213	922	922	922	922	0
52	20241220	191200	110858213	922	922	922	922	0
53	20241220	191100	110858213	922	922	922	922	0
54	20241220	191000	110858213	922	922	922	922	0
55	20241220	190900	110858213	922	922	922	922	0
56	20241220	190800	110858213	922	922	922	922	0
57	20241220	190700	110858213	922	922	922	922	0
58	20241220	190600	110858213	922	922	922	922	0
59	20241220	190500	110858213	922	922	922	922	0
60	20241220	190400	110858213	922	922	922	922	0
61	20241220	190300	110858213	922	922	922	922	0
62	20241220	190200	110858213	922	922	922	922	61
63	20241220	190100	110858213	922	922	922	922	0
64	20241220	190000	110858213	922	922	922	922	0
65	20241220	185900	110858213	922	922	922	922	0
66	20241220	185800	110858213	922	922	922	922	0
67	20241220	185700	110858213	922	922	922	922	0
68	20241220	185600	110858213	922	922	922	922	0
69	20241220	185500	110858213	922	922	922	922	0
70	20241220	185400	110858213	922	922	922	922	0
71	20241220	185300	110858213	922	922	922	922	0
72	20241220	185200	110858213	922	922	922	922	0
73	20241220	185100	110858213	922	922	922	922	0
74	20241220	185000	110858213	922	922	922	922	0
75	20241220	184900	110858213	922	922	922	922	0
76	20241220	184800	110858213	922	922	922	922	0
77	20241220	184700	110858213	922	922	922	922	0
78	20241220	184600	110858213	922	922	922	922	0
79	20241220	184500	110858213	922	922	922	922	0
80	20241220	184400	110858213	922	922	922	922	0
81	20241220	184300	110858213	922	922	922	922	0
82	20241220	184200	110858213	922	922	922	922	0
83	20241220	184100	110858213	922	922	922	922	0
84	20241220	184000	110858213	922	922	922	922	0
85	20241220	183900	110858213	922	922	922	922	0
86	20241220	183800	110858213	922	922	922	922	0
87	20241220	183700	110858213	922	922	922	922	0
88	20241220	183600	110858213	922	922	922	922	0
89	20241220	183500	110858213	922	922	922	922	0
90	20241220	183400	110858213	922	922	922	922	0
91	20241220	183300	110858213	922	922	922	922	0
92	20241220	183200	110858213	922	922	922	922	61
93	20241220	183100	110858213	922	922	922	922	0
94	20241220	183000	110858213	922	922	922	922	0
95	20241220	182900	110858213	922	922	922	922	0
96	20241220	182800	110858213	922	922	922	922	0
97	20241220	182700	110858213	922	922	922	922	0
98	20241220	182600	110858213	922	922	922	922	0
99	20241220	182500	110858213	922	922	922	922	0
100	20241220	182400	110858213	922	922	922	922	0
101	20241220	182300	110858213	922	922	922	922	0
102	20241220	182200	110858213	922	922	922	922	0
103	20241220	182100	110858213	922	922	922	922	0
104	20241220	182000	110858213	922	922	922	922	0
105	20241220	181900	110858213	922	922	922	922	0
106	20241220	181800	110858213	922	922	922	922	0
107	20241220	181700	110858213	922	922	922	922	0
108	20241220	181600	110858213	922	922	922	922	0
109	20241220	181500	110858213	922	922	922	922	0
110	20241220	181400	110858213	922	922	922	922	0
111	20241220	181300	110858213	922	922	922	922	0
112	20241220	181200	110858213	922	922	922	922	0
113	20241220	181100	110858213	922	922	922	922	0
114	20241220	181000	110858213	922	922	922	922	0
115	20241220	180900	110858213	922	922	922	922	0
116	20241220	180800	110858213	922	922	922	922	0
117	20241220	180700	110858213	922	922	922	922	0
118	20241220	180600	110858213	922	922	922	922	0
119	20241220	180500	110858213	922	922	922	922	0
120	20241220	180400	110858213	922	922	922	922	0
121	20241220	180300	110858213	922	922	922	922	0
122	20241220	180200	110858213	922	922	922	922	61
123	20241220	180100	110858213	922	922	922	922	0
124	20241220	180000	110858213	922	922	922	922	0
125	20241220	175900	110858213	922	922	922	922	0
126	20241220	175800	110858213	922	922	922	922	0
127	20241220	175700	110858213	922	922	922	922	0
128	20241220	175600	110858213	922	922	922	922	0
129	20241220	175500	110858213	922	922	922	922	0
130	20241220	175400	110858213	922	922	922	922	0
131	20241220	175300	110858213	922	922	922	922	0
132	20241220	175200	110858213	922	922	922	922	0
133	20241220	175100	110858213	922	922	922	922	0
134	20241220	175000	110858213	922	922	922	922	0
135	20241220	174900	110858213	922	922	922	922	0
136	20241220	174800	110858213	922	922	922	922	0
137	20241220	174700	110858213	922	922	922	922	0
138	20241220	174600	110858213	922	922	922	922	0
139	20241220	174500	110858213	922	922	922	922	0
140	20241220	174400	110858213	922	922	922	922	0
141	20241220	174300	110858213	922	922	922	922	0
142	20241220	174200	110858213	922	922	922	922	0
143	20241220	174100	110858213	922	922	922	922	0
144	20241220	174000	110858213	922	922	922	922	0
145	20241220	173900	110858213	922	922	922	922	0
146	20241220	173800	110858213	922	922	922	922	0
147	20241220	173700	110858213	922	922	922	922	0
148	20241220	173600	110858213	922	922	922	922	0
149	20241220	173500	110858213	922	922	922	922	0
150	20241220	173400	110858213	922	922	922	922	0
151	20241220	173300	110858213	922	922	922	922	0
152	20241220	173200	110858213	922	922	922	922	61
153	20241220	173100	110858213	922	922	922	922	0
154	20241220	173000	110858213	922	922	922	922	0
155	20241220	172900	110858213	922	922	922	922	0
156	20241220	172800	110858213	922	922	922	922	0
157	20241220	172700	110858213	922	922	922	922	0
158	20241220	172600	110858213	922	922	922	922	0
159	20241220	172500	110858213	922	922	922	922	0
160	20241220	172400	110858213	922	922	922	922	0
161	20241220	172300	110858213	922	922	922	922	0
162	20241220	172200	110858213	922	922	922	922	0
163	20241220	172100	110858213	922	922	922	922	0
164	20241220	172000	110858213	922	922	922	922	0
165	20241220	171900	110858213	922	922	922	922	0
166	20241220	171800	110858213	922	922	922	922	0
167	20241220	171700	110858213	922	922	922	922	0
168	20241220	171600	110858213	922	922	922	922	0
169	20241220	171500	110858213	922	922	922	922	0
170	20241220	171400	110858213	922	922	922	922	0
171	20241220	171300	110858213	922	922	922	922	0
172	20241220	171200	110858213	922	922	922	922	0
173	20241220	171100	110858213	922	922	922	922	0
174	20241220	171000	110858213	922	922	922	922	0
175	20241220	170900	110858213	922	922	922	922	0
176	20241220	170800	110858213	922	922	922	922	0
177	20241220	170700	110858213	922	922	922	922	0
178	20241220	170600	110858213	922	922	922	922	0
179	20241220	170500	110858213	922	922	922	922	0
180	20241220	170400	110858213	922	922	922	922	0
181	20241220	170300	110858213	922	922	922	922	0
182	20241220	170200	110858213	922	922	922	922	61
183	20241220	170100	110858213	922	922	922	922	0
184	20241220	170000	110858213	922	922	922	922	0
185	20241220	165900	110858213	922	922	922	922	0
186	20241220	165800	110858213	922	922	922	922	0
187	20241220	165700	110858213	922	922	922	922	0
188	20241220	165600	110858213	922	922	922	922	0
189	20241220	165500	110858213	922	922	922	922	0
190	20241220	165400	110858213	922	922	922	922	0
191	20241220	165300	110858213	922	922	922	922	0
192	20241220	165200	110858213	922	922	922	922	0
193	20241220	165100	110858213	922	922	922	922	0
194	20241220	165000	110858213	922	922	922	922	0
195	20241220	164900	110858213	922	922	922	922	0
196	20241220	164800	110858213	922	922	922	922	0
197	20241220	164700	110858213	922	922	922	922	0
198	20241220	164600	110858213	922	922	922	922	0
199	20241220	164500	110858213	922	922	922	922	0
200	20241220	164400	110858213	922	922	922	922	0
201	20241220	164300	110858213	922	922	922	922	0
202	20241220	164200	110858213	922	922	922	922	0
203	20241220	164100	110858213	922	922	922	922	0
204	20241220	164000	110858213	922	922	922	922	0
205	20241220	163900	110858213	922	922	922	922	0
206	20241220	163800	110858213	922	922	922	922	0
207	20241220	163700	110858213	922	922	922	922	0
208	20241220	163600	110858213	922	922	922	922	0
209	20241220	163500	110858213	922	922	922	922	0
210	20241220	163400	110858213	922	922	922	922	0
211	20241220	163300	110858213	922	922	922	922	0
212	20241220	163200	110858213	922	922	922	922	61
213	20241220	163100	110858213	922	922	922	922	0
214	20241220	163000	110858213	922	922	922	922	0
215	20241220	162900	110858213	922	922	922	922	0
216	20241220	162800	110858213	922	922	922	922	0
217	20241220	162700	110858213	922	922	922	922	0
218	20241220	162600	110858213	922	922	922	922	0
219	20241220	162500	110858213	922	922	922	922	0
220	20241220	162400	110858213	922	922	922	922	0
221	20241220	162300	110858213	922	922	922	922	0
222	20241220	162200	110858213	922	922	922	922	0
223	20241220	162100	110858213	922	922	922	922	0
224	20241220	162000	110858213	922	922	922	922	0
225	20241220	161900	110858213	922	922	922	922	0
226	20241220	161800	110858213	922	922	922	922	0
227	20241220	161700	110858213	922	922	922	922	0
228	20241220	161600	110858213	922	922	922	922	0
229	20241220	161500	110858213	922	922	922	922	0
230	20241220	161400	110858213	922	922	922	922	0
231	20241220	161300	110858213	922	922	922	922	0
232	20241220	161200	110858213	922	922	922	922	0
233	20241220	161100	110858213	922	922	922	922	0
234	20241220	161000	110858213	922	922	922	922	0
235	20241220	160900	110858213	922	922	922	922	0
236	20241220	160800	110858213	922	922	922	922	0
237	20241220	160700	110858213	922	922	922	922	0
238	20241220	160600	110858213	922	922	922	922	0
239	20241220	160500	110858213	922	922	922	922	0
240	20241220	160400	110858213	922	922	922	922	0
241	20241220	160300	110858213	922	922	922	922	0
242	20241220	160200	110858213	922	922	922	922	61
243	20241220	160100	110858213	922	922	922	922	0
244	20241220	160000	110858213	922	922	922	922	0
245	20241220	155900	110858213	922	922	922	922	0
246	20241220	155800	110858213	922	922	922	922	0
247	20241220	155700	110858213	922	922	922	922	0
248	20241220	155600	110858213	922	922	922	922	0
249	20241220	155500	110858213	922	922	922	922	0
250	20241220	155400	110858213	922	922	922	922	0
251	20241220	155300	110858213	922	922	922	922	0
252	20241220	155200	110858213	922	922	922	922	0
253	20241220	155100	110858213	922	922	922	922	0
254	20241220	155000	110858213	922	922	922	922	0
255	20241220	154900	110858213	922	922	922	922	0
256	20241220	154800	110858213	922	922	922	922	0
257	20241220	154700	110858213	922	922	922	922	0
258	20241220	154600	110858213	922	922	922	922	0
259	20241220	154500	110858213	922	922	922	922	0
260	20241220	154400	110858213	922	922	922	922	0
261	20241220	154300	110858213	922	922	922	922	0
262	20241220	154200	110858213	922	922	922	922	0
263	20241220	154100	110858213	922	922	922	922	0
264	20241220	154000	110858213	922	922	922	922	0
265	20241220	153900	110858213	922	922	922	922	0
266	20241220	153800	110858213	922	922	922	922	0
267	20241220	153700	110858213	922	922	922	922	0
268	20241220	153600	110858213	922	922	922	922	0
269	20241220	153500	110858213	922	922	922	922	0
270	20241220	153400	110858213	922	922	922	922	0
271	20241220	153300	110858213	922	922	922	922	0
272	20241220	153200	110858213	922	922	922	922	61
273	20241220	153100	110858213	922	922	922	922	0
274	20241220	153000	110858213	922	922	922	922	61
275	20241220	152900	110801971	922	922	922	922	0
276	20241220	152800	110801971	922	922	922	922	0
277	20241220	152700	110801971	922	922	922	922	0
278	20241220	152600	110801971	922	922	922	922	0
279	20241220	152500	110801971	922	922	922	922	0
280	20241220	152400	110801971	922	922	922	922	0
281	20241220	152300	110801971	922	922	922	922	0
282	20241220	152200	110801971	922	922	922	922	0
283	20241220	152100	110801971	922	922	922	922	0
284	20241220	152000	110801971	922	922	922	922	0
285	20241220	151900	110801971	922	922	922	922	2
286	20241220	151800	110800127	914	926	926	914	7163
287	20241220	151700	104200119	925	925	932	925	80
288	20241220	151600	104125602	925	924	928	924	177
289	20241220	151500	103961746	925	932	932	924	4833
290	20241220	151400	99486092	932	932	932	932	0
291	20241220	151300	99486092	932	928	932	928	77
292	20241220	151200	99414332	927	926	932	926	81
293	20241220	151100	99338863	926	925	932	925	129
294	20241220	151000	99219004	925	924	926	924	1887
295	20241220	150900	97473786	924	923	924	923	35
296	20241220	150800	97441457	923	923	923	923	43
297	20241220	150700	97401768	913	913	913	913	0
298	20241220	150600	97401768	913	924	924	913	2179
299	20241220	150500	95388460	924	924	924	924	1
300	20241220	150400	95387536	915	915	915	915	50
301	20241220	150300	95341786	924	924	924	924	11
302	20241220	150200	95331622	924	924	924	924	0
303	20241220	150100	95331622	924	924	924	924	0
304	20241220	150000	95331622	924	924	924	924	0
305	20241220	145900	95331622	924	922	924	922	169
306	20241220	145800	95175551	916	917	917	916	22
307	20241220	145700	95155394	917	914	923	914	16
308	20241220	145600	95140738	914	914	914	914	16
309	20241220	145500	95126114	914	914	919	914	5685
310	20241220	145400	89903894	914	914	918	914	7049
311	20241220	145300	83445095	914	914	914	914	0
312	20241220	145200	83445095	914	914	914	914	0
313	20241220	145100	83445095	914	914	914	914	0
314	20241220	145000	83445095	914	914	914	914	1
315	20241220	144900	83444181	913	913	913	911	3504
316	20241220	144800	80251891	914	914	914	913	5
317	20241220	144700	80247322	913	912	913	912	5
318	20241220	144600	80242758	911	906	913	906	13
319	20241220	144500	80230950	906	906	914	906	11
320	20241220	144400	80220969	914	914	914	914	0
321	20241220	144300	80220969	914	914	914	914	0
322	20241220	144200	80220969	914	914	914	914	0
323	20241220	144100	80220969	914	914	914	914	0
324	20241220	144000	80220969	914	914	914	914	0
325	20241220	143900	80220969	914	914	914	914	0
326	20241220	143800	80220969	914	914	914	914	0
327	20241220	143700	80220969	914	914	914	914	3
328	20241220	143600	80218227	904	903	904	903	3
329	20241220	143500	80215517	908	903	908	903	6346
330	20241220	143400	74454476	905	905	905	905	0
331	20241220	143300	74454476	905	905	905	905	0
332	20241220	143200	74454476	905	905	905	905	0
333	20241220	143100	74454476	905	907	907	904	1107
334	20241220	143000	73452138	908	908	908	908	0
335	20241220	142900	73452138	908	908	908	908	0
336	20241220	142800	73452138	908	908	908	908	10
337	20241220	142700	73443058	908	908	908	908	12
338	20241220	142600	73432162	908	914	914	907	17
339	20241220	142500	73416722	914	914	914	914	0
340	20241220	142400	73416722	914	914	914	914	2
341	20241220	142300	73414894	916	916	916	916	4
342	20241220	142200	73411230	916	916	916	916	784
343	20241220	142100	72693086	912	912	912	912	0
344	20241220	142000	72693086	912	912	912	912	219
345	20241220	141900	72493358	917	917	917	917	0
346	20241220	141800	72493358	917	917	917	917	0
347	20241220	141700	72493358	917	917	917	917	0
348	20241220	141600	72493358	917	917	917	917	0
349	20241220	141500	72493358	917	907	917	907	187
350	20241220	141400	72322039	907	907	917	907	129
351	20241220	141300	72204114	907	907	907	907	12
352	20241220	141200	72193230	907	915	915	907	275
353	20241220	141100	71941685	907	907	907	907	0
354	20241220	141000	71941685	907	907	907	907	502
355	20241220	140900	71486371	907	907	907	907	19
356	20241220	140800	71469138	907	907	907	907	32
357	20241220	140700	71440114	907	907	907	907	25
358	20241220	140600	71417439	907	907	907	907	28
359	20241220	140500	71392043	907	907	907	907	33
360	20241220	140400	71362112	907	909	911	907	332
361	20241220	140300	71059912	908	908	908	908	4500
362	20241220	140200	66973912	908	908	908	908	0
363	20241220	140100	66973912	908	908	908	908	0
364	20241220	140000	66973912	908	908	908	908	0
365	20241220	135900	66973912	908	908	908	908	0
366	20241220	135800	66973912	908	908	908	908	0
367	20241220	135700	66973912	908	908	908	908	0
368	20241220	135600	66973912	908	908	908	908	0
369	20241220	135500	66973912	908	908	908	908	0
370	20241220	135400	66973912	908	908	908	908	0
371	20241220	135300	66973912	908	908	908	908	0
372	20241220	135200	66973912	908	908	908	908	0
373	20241220	135100	66973912	908	908	908	908	0
374	20241220	135000	66973912	908	908	908	908	0
375	20241220	134900	66973912	908	908	908	908	0
376	20241220	134800	66973912	908	908	908	908	0
377	20241220	134700	66973912	908	908	908	908	0
378	20241220	134600	66973912	908	908	908	908	0
379	20241220	134500	66973912	908	908	908	908	0
380	20241220	134400	66973912	908	908	908	908	0
381	20241220	134300	66973912	908	908	908	908	0
382	20241220	134200	66973912	908	908	908	908	1
383	20241220	134100	66973004	902	902	902	902	0
384	20241220	134000	66973004	902	902	902	902	0
385	20241220	133900	66973004	902	902	902	902	1967
386	20241220	133800	65198770	902	902	902	902	25
387	20241220	133700	65176220	905	908	908	905	7002
388	20241220	133600	58839389	908	908	908	908	5
389	20241220	133500	58834849	908	908	908	908	206
390	20241220	133400	58647801	908	908	908	908	5
391	20241220	133300	58643261	908	908	908	908	7
392	20241220	133200	58636905	908	906	908	906	205
393	20241220	133100	58450775	906	906	906	906	6
394	20241220	133000	58445339	906	905	906	905	2411
395	20241220	132900	56263380	905	905	905	905	1
396	20241220	132800	56262475	902	902	902	902	2218
397	20241220	132700	54261839	902	902	902	902	0
398	20241220	132600	54261839	902	902	902	902	0
399	20241220	132500	54261839	902	902	902	902	0
400	20241220	132400	54261839	902	908	908	902	5234
401	20241220	132300	49525198	909	909	909	909	0
402	20241220	132200	49525198	909	909	909	909	0
403	20241220	132100	49525198	909	909	909	909	0
404	20241220	132000	49525198	909	909	909	909	0
405	20241220	131900	49525198	909	909	909	909	0
406	20241220	131800	49525198	909	909	909	909	0
407	20241220	131700	49525198	909	911	911	909	61
408	20241220	131600	49469688	913	915	915	913	602
409	20241220	131500	48920060	919	919	919	919	1
410	20241220	131400	48919141	905	905	905	905	0
411	20241220	131300	48919141	905	905	905	905	0
412	20241220	131200	48919141	905	905	911	905	6042
413	20241220	131100	43427187	905	905	905	905	0
414	20241220	131000	43427187	905	905	905	905	50
415	20241220	130900	43381937	904	904	904	904	0
416	20241220	130800	43381937	904	904	904	904	0
417	20241220	130700	43381937	904	906	906	904	103
418	20241220	130600	43288676	907	907	907	907	0
419	20241220	130500	43288676	907	907	907	907	0
420	20241220	130400	43288676	907	907	907	907	0
421	20241220	130300	43288676	907	907	907	907	0
422	20241220	130200	43288676	907	907	907	907	0
423	20241220	130100	43288676	907	907	907	907	0
424	20241220	130000	43288676	907	904	907	904	53
425	20241220	125900	43240611	904	904	904	904	0
426	20241220	125800	43240611	904	904	904	904	0
427	20241220	125700	43240611	904	904	904	904	0
428	20241220	125600	43240611	904	904	904	904	0
429	20241220	125500	43240611	904	904	904	904	0
430	20241220	125400	43240611	904	904	904	904	0
431	20241220	125300	43240611	904	904	904	904	0
432	20241220	125200	43240611	904	904	904	904	5
433	20241220	125100	43236091	904	904	904	904	0
434	20241220	125000	43236091	904	904	904	904	0
435	20241220	124900	43236091	904	904	904	904	0
436	20241220	124800	43236091	904	904	904	904	0
437	20241220	124700	43236091	904	904	904	904	0
438	20241220	124600	43236091	904	904	904	904	3
439	20241220	124500	43233379	904	904	904	904	6
440	20241220	124400	43227955	904	906	906	904	19
441	20241220	124300	43210747	906	906	906	906	6
442	20241220	124200	43205311	906	906	906	906	5
443	20241220	124100	43200781	906	906	906	906	7
444	20241220	124000	43194439	906	906	906	906	6
445	20241220	123900	43189003	906	906	906	906	2
446	20241220	123800	43187191	906	904	906	904	3
447	20241220	123700	43184476	905	905	905	905	1
448	20241220	123600	43183571	904	904	904	904	0
449	20241220	123500	43183571	904	904	904	904	137
450	20241220	123400	43059723	904	904	904	904	0
451	20241220	123300	43059723	904	904	904	904	0
452	20241220	123200	43059723	904	904	904	904	0
453	20241220	123100	43059723	904	904	904	904	0
454	20241220	123000	43059723	904	904	904	904	0
455	20241220	122900	43059723	904	904	904	904	0
456	20241220	122800	43059723	904	904	904	904	0
457	20241220	122700	43059723	904	904	904	904	0
458	20241220	122600	43059723	904	904	904	904	0
459	20241220	122500	43059723	904	904	904	904	50
460	20241220	122400	43014523	904	904	904	904	0
461	20241220	122300	43014523	904	904	904	904	0
462	20241220	122200	43014523	904	904	904	904	0
463	20241220	122100	43014523	904	904	904	904	0
464	20241220	122000	43014523	904	904	904	904	0
465	20241220	121900	43014523	904	904	904	904	50
466	20241220	121800	42969323	904	904	904	904	0
467	20241220	121700	42969323	904	904	904	904	0
468	20241220	121600	42969323	904	904	904	904	0
469	20241220	121500	42969323	904	904	904	904	0
470	20241220	121400	42969323	904	904	904	904	0
471	20241220	121300	42969323	904	904	904	904	0
472	20241220	121200	42969323	904	904	904	904	0
473	20241220	121100	42969323	904	904	904	904	0
474	20241220	121000	42969323	904	904	904	904	0
475	20241220	120900	42969323	904	904	904	904	0
476	20241220	120800	42969323	904	904	904	904	0
477	20241220	120700	42969323	904	904	904	904	0
478	20241220	120600	42969323	904	904	904	904	0
479	20241220	120500	42969323	904	904	904	904	0
480	20241220	120400	42969323	904	904	904	904	0
481	20241220	120300	42969323	904	904	904	904	0
482	20241220	120200	42969323	904	904	904	904	0
483	20241220	120100	42969323	904	904	904	904	0
484	20241220	120000	42969323	904	904	904	904	0
485	20241220	115900	42969323	904	904	904	904	0
486	20241220	115800	42969323	904	904	904	904	0
487	20241220	115700	42969323	904	904	904	904	0
488	20241220	115600	42969323	904	904	904	904	0
489	20241220	115500	42969323	904	904	904	904	0
490	20241220	115400	42969323	904	904	904	904	0
491	20241220	115300	42969323	904	904	904	904	0
492	20241220	115200	42969323	904	904	904	904	0
493	20241220	115100	42969323	904	904	904	904	0
494	20241220	115000	42969323	904	904	904	904	0
495	20241220	114900	42969323	904	904	904	904	0
496	20241220	114800	42969323	904	904	904	904	50
497	20241220	114700	42924123	904	904	904	904	0
498	20241220	114600	42924123	904	904	904	904	0
499	20241220	114500	42924123	904	904	904	904	22
500	20241220	114400	42904235	905	905	905	905	0
501	20241220	114300	42904235	905	903	905	903	121
502	20241220	114200	42794847	902	902	906	902	156
503	20241220	114100	42653544	905	905	905	905	0
504	20241220	114000	42653544	905	905	905	905	0
505	20241220	113900	42653544	905	902	905	902	200
506	20241220	113800	42472547	905	902	905	902	200
507	20241220	113700	42291550	901	901	901	901	0
508	20241220	113600	42291550	901	901	901	901	1
509	20241220	113500	42290649	901	901	901	901	0
510	20241220	113400	42290649	901	898	901	898	2398
511	20241220	113300	40135929	898	898	898	898	50
512	20241220	113200	40091029	898	898	898	898	0
513	20241220	113100	40091029	898	898	898	898	0
514	20241220	113000	40091029	898	898	898	898	0
515	20241220	112900	40091029	898	898	898	898	0
516	20241220	112800	40091029	898	898	898	898	0
517	20241220	112700	40091029	898	898	898	898	192
518	20241220	112600	39918613	898	898	898	898	0
519	20241220	112500	39918613	898	898	898	898	0
520	20241220	112400	39918613	898	898	898	898	0
521	20241220	112300	39918613	898	898	898	898	0
522	20241220	112200	39918613	898	898	898	898	0
523	20241220	112100	39918613	898	898	898	898	0
524	20241220	112000	39918613	898	898	898	898	0
525	20241220	111900	39918613	898	898	898	898	0
526	20241220	111800	39918613	898	898	898	898	0
527	20241220	111700	39918613	898	898	898	898	50
528	20241220	111600	39873713	891	891	891	891	0
529	20241220	111500	39873713	891	891	891	891	0
530	20241220	111400	39873713	891	891	891	891	0
531	20241220	111300	39873713	891	891	891	891	0
532	20241220	111200	39873713	891	891	891	891	0
533	20241220	111100	39873713	891	891	891	891	0
534	20241220	111000	39873713	891	891	891	891	0
535	20241220	110900	39873713	891	891	891	891	0
536	20241220	110800	39873713	891	891	891	891	1
537	20241220	110700	39872822	891	891	891	891	0
538	20241220	110600	39872822	891	891	891	891	0
539	20241220	110500	39872822	891	891	891	891	0
540	20241220	110400	39872822	891	891	891	891	0
541	20241220	110300	39872822	891	891	891	891	0
542	20241220	110200	39872822	891	891	891	891	0
543	20241220	110100	39872822	891	891	891	891	0
544	20241220	110000	39872822	891	891	891	891	0
545	20241220	105900	39872822	891	891	891	891	9
546	20241220	105800	39864803	891	891	891	891	10
547	20241220	105700	39855893	891	891	891	891	12
548	20241220	105600	39845201	891	891	898	891	77
549	20241220	105500	39776097	891	891	898	891	7
550	20241220	105400	39769853	891	890	892	890	13
551	20241220	105300	39758273	890	890	890	890	13
552	20241220	105200	39746703	890	890	890	890	6
553	20241220	105100	39741363	890	890	890	890	12
554	20241220	105000	39730683	895	895	895	895	223
555	20241220	104900	39531098	900	900	900	900	0
556	20241220	104800	39531098	900	900	900	883	4215
557	20241220	104700	35778881	903	906	906	903	8000
558	20241220	104600	28549329	908	908	908	908	0
559	20241220	104500	28549329	908	908	908	908	0
560	20241220	104400	28549329	908	908	908	908	0
561	20241220	104300	28549329	908	907	908	907	489
562	20241220	104200	28105318	908	907	908	907	3618
563	20241220	104100	24821193	906	906	906	906	1
564	20241220	104000	24820287	906	906	906	906	0
565	20241220	103900	24820287	906	906	906	906	760
566	20241220	103800	24131727	906	906	906	906	0
567	20241220	103700	24131727	906	906	906	906	0
568	20241220	103600	24131727	906	906	906	906	16
569	20241220	103500	24117231	906	906	906	906	2
570	20241220	103400	24115419	906	906	906	906	0
571	20241220	103300	24115419	906	906	906	906	1367
572	20241220	103200	22876917	907	907	907	907	0
573	20241220	103100	22876917	907	907	907	907	0
574	20241220	103000	22876917	907	907	907	907	0
575	20241220	102900	22876917	907	907	907	907	0
576	20241220	102800	22876917	907	907	907	907	0
577	20241220	102700	22876917	907	907	907	907	0
578	20241220	102600	22876917	907	907	907	907	0
579	20241220	102500	22876917	907	907	907	907	0
580	20241220	102400	22876917	907	907	907	907	0
581	20241220	102300	22876917	907	907	907	907	0
582	20241220	102200	22876917	907	907	907	907	0
583	20241220	102100	22876917	907	907	907	907	0
584	20241220	102000	22876917	907	907	907	907	0
585	20241220	101900	22876917	907	907	907	907	0
586	20241220	101800	22876917	907	907	907	907	0
587	20241220	101700	22876917	907	906	907	906	668
588	20241220	101600	22271707	906	906	906	906	0
589	20241220	101500	22271707	906	906	906	906	2
590	20241220	101400	22269895	906	906	906	906	2
591	20241220	101300	22268083	905	905	905	905	0
592	20241220	101200	22268083	905	905	905	905	1237
593	20241220	101100	21148598	905	905	905	905	0
594	20241220	101000	21148598	905	905	905	905	0
595	20241220	100900	21148598	905	905	905	905	0
596	20241220	100800	21148598	905	905	905	905	88
597	20241220	100700	21068958	905	905	905	905	0
598	20241220	100600	21068958	905	905	905	905	10
599	20241220	100500	21059908	905	905	905	905	0
600	20241220	100400	21059908	905	905	905	905	0
601	20241220	100300	21059908	905	905	905	905	0
602	20241220	100200	21059908	905	905	905	905	5
603	20241220	100100	21055383	905	905	905	905	0
604	20241220	100000	21055383	905	905	905	905	0
605	20241220	095900	21055383	905	904	905	904	101
606	20241220	095800	20964078	904	904	904	904	0
607	20241220	095700	20964078	904	904	904	904	1000
608	20241220	095600	20060078	904	907	907	904	2982
609	20241220	095500	17361848	908	909	909	908	99
610	20241220	095400	17271906	911	911	911	911	0
611	20241220	095300	17271906	911	911	911	911	0
612	20241220	095200	17271906	911	911	911	911	0
613	20241220	095100	17271906	911	911	911	911	0
614	20241220	095000	17271906	911	911	911	911	0
615	20241220	094900	17271906	911	911	911	911	0
616	20241220	094800	17271906	911	911	911	911	0
617	20241220	094700	17271906	911	911	911	911	0
618	20241220	094600	17271906	911	912	916	910	5783
619	20241220	094500	11996741	911	907	912	907	31
620	20241220	094400	11968602	907	907	907	907	109
621	20241220	094300	11869739	907	907	907	907	1
622	20241220	094200	11868832	907	907	907	907	1
623	20241220	094100	11867925	907	907	907	907	7
624	20241220	094000	11861576	907	907	907	907	8
625	20241220	093900	11854320	908	907	908	907	1316
626	20241220	093800	10659598	907	907	908	907	501
627	20241220	093700	10204797	907	907	907	907	103
628	20241220	093600	10111376	907	907	907	907	5
629	20241220	093500	10106841	907	907	907	907	223
630	20241220	093400	9904580	907	907	907	907	98
631	20241220	093300	9815694	907	907	907	907	0
632	20241220	093200	9815694	907	907	907	907	1
633	20241220	093100	9814787	908	908	908	908	0
634	20241220	093000	9814787	908	908	908	908	0
635	20241220	092900	9814787	908	906	908	906	4
636	20241220	092800	9811158	906	906	906	906	0
637	20241220	092700	9811158	906	906	906	906	0
638	20241220	092600	9811158	906	906	906	906	0
639	20241220	092500	9811158	906	906	906	906	2
640	20241220	092400	9809346	906	906	906	906	104
641	20241220	092300	9715122	906	906	906	906	0
642	20241220	092200	9715122	906	908	908	906	232
643	20241220	092100	9504508	904	904	904	904	117
644	20241220	092000	9398740	905	905	905	905	0
645	20241220	091900	9398740	905	905	905	905	0
646	20241220	091800	9398740	905	905	905	905	0
647	20241220	091700	9398740	905	905	905	905	0
648	20241220	091600	9398740	905	905	905	905	0
649	20241220	091500	9398740	905	905	905	905	0
650	20241220	091400	9398740	905	904	905	904	5025
651	20241220	091300	4852981	904	904	904	904	0
652	20241220	091200	4852981	904	904	904	904	0
653	20241220	091100	4852981	904	904	904	904	0
654	20241220	091000	4852981	904	904	904	904	0
655	20241220	090900	4852981	904	899	905	899	3254
656	20241220	090800	1923284	899	899	899	899	2000
657	20241220	090700	125284	900	900	900	900	0
658	20241220	090600	125284	900	900	900	900	0
659	20241220	090500	125284	900	900	900	900	50
660	20241220	090400	80284	900	900	900	900	1
661	20241220	090300	79384	877	877	877	877	5
662	20241220	090200	74999	904	904	904	904	0
663	20241220	090100	74999	904	903	904	903	61
664	20241220	090000	19866	903	903	903	903	22