KissMeData/263920/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210300	49024581	986	986	986	986	444
3	20241223	210200	49024581	986	986	986	986	0
4	20241223	210100	49024581	986	986	986	986	0
5	20241223	210000	49024581	986	986	986	986	0
6	20241223	205900	49024581	986	986	986	986	0
7	20241223	205800	49024581	986	986	986	986	0
8	20241223	205700	49024581	986	986	986	986	0
9	20241223	205600	49024581	986	986	986	986	0
10	20241223	205500	49024581	986	986	986	986	0
11	20241223	205400	49024581	986	986	986	986	0
12	20241223	205300	49024581	986	986	986	986	0
13	20241223	205200	49024581	986	986	986	986	0
14	20241223	205100	49024581	986	986	986	986	0
15	20241223	205000	49024581	986	986	986	986	0
16	20241223	204900	49024581	986	986	986	986	0
17	20241223	204800	49024581	986	986	986	986	0
18	20241223	204700	49024581	986	986	986	986	0
19	20241223	204600	49024581	986	986	986	986	0
20	20241223	204500	49024581	986	986	986	986	0
21	20241223	204400	49024581	986	986	986	986	0
22	20241223	204300	49024581	986	986	986	986	0
23	20241223	204200	49024581	986	986	986	986	0
24	20241223	204100	49024581	986	986	986	986	0
25	20241223	204000	49024581	986	986	986	986	0
26	20241223	203900	49024581	986	986	986	986	0
27	20241223	203800	49024581	986	986	986	986	0
28	20241223	203700	49024581	986	986	986	986	0
29	20241223	203600	49024581	986	986	986	986	0
30	20241223	203500	49024581	986	986	986	986	0
31	20241223	203400	49024581	986	986	986	986	0
32	20241223	203300	49024581	986	986	986	986	444
33	20241223	203200	49024581	986	986	986	986	0
34	20241223	203100	49024581	986	986	986	986	0
35	20241223	203000	49024581	986	986	986	986	0
36	20241223	202900	49024581	986	986	986	986	0
37	20241223	202800	49024581	986	986	986	986	0
38	20241223	202700	49024581	986	986	986	986	0
39	20241223	202600	49024581	986	986	986	986	0
40	20241223	202500	49024581	986	986	986	986	0
41	20241223	202400	49024581	986	986	986	986	0
42	20241223	202300	49024581	986	986	986	986	0
43	20241223	202200	49024581	986	986	986	986	0
44	20241223	202100	49024581	986	986	986	986	0
45	20241223	202000	49024581	986	986	986	986	0
46	20241223	201900	49024581	986	986	986	986	0
47	20241223	201800	49024581	986	986	986	986	0
48	20241223	201700	49024581	986	986	986	986	0
49	20241223	201600	49024581	986	986	986	986	0
50	20241223	201500	49024581	986	986	986	986	0
51	20241223	201400	49024581	986	986	986	986	0
52	20241223	201300	49024581	986	986	986	986	0
53	20241223	201200	49024581	986	986	986	986	0
54	20241223	201100	49024581	986	986	986	986	0
55	20241223	201000	49024581	986	986	986	986	0
56	20241223	200900	49024581	986	986	986	986	0
57	20241223	200800	49024581	986	986	986	986	0
58	20241223	200700	49024581	986	986	986	986	0
59	20241223	200600	49024581	986	986	986	986	0
60	20241223	200500	49024581	986	986	986	986	0
61	20241223	200400	49024581	986	986	986	986	0
62	20241223	200300	49024581	986	986	986	986	444
63	20241223	200200	49024581	986	986	986	986	0
64	20241223	200100	49024581	986	986	986	986	0
65	20241223	200000	49024581	986	986	986	986	0
66	20241223	195900	49024581	986	986	986	986	0
67	20241223	195800	49024581	986	986	986	986	0
68	20241223	195700	49024581	986	986	986	986	0
69	20241223	195600	49024581	986	986	986	986	0
70	20241223	195500	49024581	986	986	986	986	0
71	20241223	195400	49024581	986	986	986	986	0
72	20241223	195300	49024581	986	986	986	986	0
73	20241223	195200	49024581	986	986	986	986	0
74	20241223	195100	49024581	986	986	986	986	0
75	20241223	195000	49024581	986	986	986	986	0
76	20241223	194900	49024581	986	986	986	986	0
77	20241223	194800	49024581	986	986	986	986	0
78	20241223	194700	49024581	986	986	986	986	0
79	20241223	194600	49024581	986	986	986	986	0
80	20241223	194500	49024581	986	986	986	986	0
81	20241223	194400	49024581	986	986	986	986	0
82	20241223	194300	49024581	986	986	986	986	0
83	20241223	194200	49024581	986	986	986	986	0
84	20241223	194100	49024581	986	986	986	986	0
85	20241223	194000	49024581	986	986	986	986	0
86	20241223	193900	49024581	986	986	986	986	0
87	20241223	193800	49024581	986	986	986	986	0
88	20241223	193700	49024581	986	986	986	986	0
89	20241223	193600	49024581	986	986	986	986	0
90	20241223	193500	49024581	986	986	986	986	0
91	20241223	193400	49024581	986	986	986	986	0
92	20241223	193300	49024581	986	986	986	986	444
93	20241223	193200	49024581	986	986	986	986	0
94	20241223	193100	49024581	986	986	986	986	0
95	20241223	193000	49024581	986	986	986	986	0
96	20241223	192900	49024581	986	986	986	986	0
97	20241223	192800	49024581	986	986	986	986	0
98	20241223	192700	49024581	986	986	986	986	0
99	20241223	192600	49024581	986	986	986	986	0
100	20241223	192500	49024581	986	986	986	986	0
101	20241223	192400	49024581	986	986	986	986	0
102	20241223	192300	49024581	986	986	986	986	0
103	20241223	192200	49024581	986	986	986	986	0
104	20241223	192100	49024581	986	986	986	986	0
105	20241223	192000	49024581	986	986	986	986	0
106	20241223	191900	49024581	986	986	986	986	0
107	20241223	191800	49024581	986	986	986	986	0
108	20241223	191700	49024581	986	986	986	986	0
109	20241223	191600	49024581	986	986	986	986	0
110	20241223	191500	49024581	986	986	986	986	0
111	20241223	191400	49024581	986	986	986	986	0
112	20241223	191300	49024581	986	986	986	986	0
113	20241223	191200	49024581	986	986	986	986	0
114	20241223	191100	49024581	986	986	986	986	0
115	20241223	191000	49024581	986	986	986	986	0
116	20241223	190900	49024581	986	986	986	986	0
117	20241223	190800	49024581	986	986	986	986	0
118	20241223	190700	49024581	986	986	986	986	0
119	20241223	190600	49024581	986	986	986	986	0
120	20241223	190500	49024581	986	986	986	986	0
121	20241223	190400	49024581	986	986	986	986	0
122	20241223	190300	49024581	986	986	986	986	444
123	20241223	190200	49024581	986	986	986	986	0
124	20241223	190100	49024581	986	986	986	986	0
125	20241223	190000	49024581	986	986	986	986	0
126	20241223	185900	49024581	986	986	986	986	0
127	20241223	185800	49024581	986	986	986	986	0
128	20241223	185700	49024581	986	986	986	986	0
129	20241223	185600	49024581	986	986	986	986	0
130	20241223	185500	49024581	986	986	986	986	0
131	20241223	185400	49024581	986	986	986	986	0
132	20241223	185300	49024581	986	986	986	986	0
133	20241223	185200	49024581	986	986	986	986	0
134	20241223	185100	49024581	986	986	986	986	0
135	20241223	185000	49024581	986	986	986	986	0
136	20241223	184900	49024581	986	986	986	986	0
137	20241223	184800	49024581	986	986	986	986	0
138	20241223	184700	49024581	986	986	986	986	0
139	20241223	184600	49024581	986	986	986	986	0
140	20241223	184500	49024581	986	986	986	986	0
141	20241223	184400	49024581	986	986	986	986	0
142	20241223	184300	49024581	986	986	986	986	0
143	20241223	184200	49024581	986	986	986	986	0
144	20241223	184100	49024581	986	986	986	986	0
145	20241223	184000	49024581	986	986	986	986	0
146	20241223	183900	49024581	986	986	986	986	0
147	20241223	183800	49024581	986	986	986	986	0
148	20241223	183700	49024581	986	986	986	986	0
149	20241223	183600	49024581	986	986	986	986	0
150	20241223	183500	49024581	986	986	986	986	0
151	20241223	183400	49024581	986	986	986	986	0
152	20241223	183300	49024581	986	986	986	986	444
153	20241223	183200	49024581	986	986	986	986	0
154	20241223	183100	49024581	986	986	986	986	0
155	20241223	183000	49024581	986	986	986	986	0
156	20241223	182900	49024581	986	986	986	986	0
157	20241223	182800	49024581	986	986	986	986	0
158	20241223	182700	49024581	986	986	986	986	0
159	20241223	182600	49024581	986	986	986	986	0
160	20241223	182500	49024581	986	986	986	986	0
161	20241223	182400	49024581	986	986	986	986	0
162	20241223	182300	49024581	986	986	986	986	0
163	20241223	182200	49024581	986	986	986	986	0
164	20241223	182100	49024581	986	986	986	986	0
165	20241223	182000	49024581	986	986	986	986	0
166	20241223	181900	49024581	986	986	986	986	0
167	20241223	181800	49024581	986	986	986	986	0
168	20241223	181700	49024581	986	986	986	986	0
169	20241223	181600	49024581	986	986	986	986	0
170	20241223	181500	49024581	986	986	986	986	0
171	20241223	181400	49024581	986	986	986	986	0
172	20241223	181300	49024581	986	986	986	986	0
173	20241223	181200	49024581	986	986	986	986	0
174	20241223	181100	49024581	986	986	986	986	0
175	20241223	181000	49024581	986	986	986	986	0
176	20241223	180900	49024581	986	986	986	986	0
177	20241223	180800	49024581	986	986	986	986	0
178	20241223	180700	49024581	986	986	986	986	0
179	20241223	180600	49024581	986	986	986	986	0
180	20241223	180500	49024581	986	986	986	986	0
181	20241223	180400	49024581	986	986	986	986	0
182	20241223	180300	49024581	986	986	986	986	444
183	20241223	180200	49024581	986	986	986	986	0
184	20241223	180100	49024581	986	986	986	986	0
185	20241223	180000	49024581	986	986	986	986	0
186	20241223	175900	49024581	986	986	986	986	0
187	20241223	175800	49024581	986	986	986	986	0
188	20241223	175700	49024581	986	986	986	986	0
189	20241223	175600	49024581	986	986	986	986	0
190	20241223	175500	49024581	986	986	986	986	0
191	20241223	175400	49024581	986	986	986	986	0
192	20241223	175300	49024581	986	986	986	986	0
193	20241223	175200	49024581	986	986	986	986	0
194	20241223	175100	49024581	986	986	986	986	0
195	20241223	175000	49024581	986	986	986	986	0
196	20241223	174900	49024581	986	986	986	986	0
197	20241223	174800	49024581	986	986	986	986	0
198	20241223	174700	49024581	986	986	986	986	0
199	20241223	174600	49024581	986	986	986	986	0
200	20241223	174500	49024581	986	986	986	986	0
201	20241223	174400	49024581	986	986	986	986	0
202	20241223	174300	49024581	986	986	986	986	0
203	20241223	174200	49024581	986	986	986	986	0
204	20241223	174100	49024581	986	986	986	986	0
205	20241223	174000	49024581	986	986	986	986	0
206	20241223	173900	49024581	986	986	986	986	0
207	20241223	173800	49024581	986	986	986	986	0
208	20241223	173700	49024581	986	986	986	986	0
209	20241223	173600	49024581	986	986	986	986	0
210	20241223	173500	49024581	986	986	986	986	0
211	20241223	173400	49024581	986	986	986	986	0
212	20241223	173300	49024581	986	986	986	986	444
213	20241223	173200	49024581	986	986	986	986	0
214	20241223	173100	49024581	986	986	986	986	0
215	20241223	173000	49024581	986	986	986	986	0
216	20241223	172900	49024581	986	986	986	986	0
217	20241223	172800	49024581	986	986	986	986	0
218	20241223	172700	49024581	986	986	986	986	0
219	20241223	172600	49024581	986	986	986	986	0
220	20241223	172500	49024581	986	986	986	986	0
221	20241223	172400	49024581	986	986	986	986	0
222	20241223	172300	49024581	986	986	986	986	0
223	20241223	172200	49024581	986	986	986	986	0
224	20241223	172100	49024581	986	986	986	986	0
225	20241223	172000	49024581	986	986	986	986	0
226	20241223	171900	49024581	986	986	986	986	0
227	20241223	171800	49024581	986	986	986	986	0
228	20241223	171700	49024581	986	986	986	986	0
229	20241223	171600	49024581	986	986	986	986	0
230	20241223	171500	49024581	986	986	986	986	0
231	20241223	171400	49024581	986	986	986	986	0
232	20241223	171300	49024581	986	986	986	986	0
233	20241223	171200	49024581	986	986	986	986	0
234	20241223	171100	49024581	986	986	986	986	0
235	20241223	171000	49024581	986	986	986	986	0
236	20241223	170900	49024581	986	986	986	986	0
237	20241223	170800	49024581	986	986	986	986	0
238	20241223	170700	49024581	986	986	986	986	0
239	20241223	170600	49024581	986	986	986	986	0
240	20241223	170500	49024581	986	986	986	986	0
241	20241223	170400	49024581	986	986	986	986	0
242	20241223	170300	49024581	986	986	986	986	444
243	20241223	170200	49024581	986	986	986	986	0
244	20241223	170100	49024581	986	986	986	986	0
245	20241223	170000	49024581	986	986	986	986	0
246	20241223	165900	49024581	986	986	986	986	0
247	20241223	165800	49024581	986	986	986	986	0
248	20241223	165700	49024581	986	986	986	986	0
249	20241223	165600	49024581	986	986	986	986	0
250	20241223	165500	49024581	986	986	986	986	0
251	20241223	165400	49024581	986	986	986	986	0
252	20241223	165300	49024581	986	986	986	986	0
253	20241223	165200	49024581	986	986	986	986	0
254	20241223	165100	49024581	986	986	986	986	0
255	20241223	165000	49024581	986	986	986	986	0
256	20241223	164900	49024581	986	986	986	986	0
257	20241223	164800	49024581	986	986	986	986	0
258	20241223	164700	49024581	986	986	986	986	0
259	20241223	164600	49024581	986	986	986	986	0
260	20241223	164500	49024581	986	986	986	986	0
261	20241223	164400	49024581	986	986	986	986	0
262	20241223	164300	49024581	986	986	986	986	0
263	20241223	164200	49024581	986	986	986	986	0
264	20241223	164100	49024581	986	986	986	986	0
265	20241223	164000	49024581	986	986	986	986	0
266	20241223	163900	49024581	986	986	986	986	0
267	20241223	163800	49024581	986	986	986	986	0
268	20241223	163700	49024581	986	986	986	986	0
269	20241223	163600	49024581	986	986	986	986	0
270	20241223	163500	49024581	986	986	986	986	0
271	20241223	163400	49024581	986	986	986	986	0
272	20241223	163300	49024581	986	986	986	986	444
273	20241223	163200	49024581	986	986	986	986	0
274	20241223	163100	49024581	986	986	986	986	0
275	20241223	163000	49024581	986	986	986	986	0
276	20241223	162900	49024581	986	986	986	986	0
277	20241223	162800	49024581	986	986	986	986	0
278	20241223	162700	49024581	986	986	986	986	0
279	20241223	162600	49024581	986	986	986	986	0
280	20241223	162500	49024581	986	986	986	986	0
281	20241223	162400	49024581	986	986	986	986	0
282	20241223	162300	49024581	986	986	986	986	0
283	20241223	162200	49024581	986	986	986	986	0
284	20241223	162100	49024581	986	986	986	986	0
285	20241223	162000	49024581	986	986	986	986	0
286	20241223	161900	49024581	986	986	986	986	0
287	20241223	161800	49024581	986	986	986	986	0
288	20241223	161700	49024581	986	986	986	986	0
289	20241223	161600	49024581	986	986	986	986	0
290	20241223	161500	49024581	986	986	986	986	0
291	20241223	161400	49024581	986	986	986	986	0
292	20241223	161300	49024581	986	986	986	986	0
293	20241223	161200	49024581	986	986	986	986	0
294	20241223	161100	49024581	986	986	986	986	0
295	20241223	161000	49024581	986	986	986	986	0
296	20241223	160900	49024581	986	986	986	986	0
297	20241223	160800	49024581	986	986	986	986	0
298	20241223	160700	49024581	986	986	986	986	0
299	20241223	160600	49024581	986	986	986	986	0
300	20241223	160500	49024581	986	986	986	986	0
301	20241223	160400	49024581	986	986	986	986	0
302	20241223	160300	49024581	986	986	986	986	444
303	20241223	160200	49024581	986	986	986	986	0
304	20241223	160100	49024581	986	986	986	986	0
305	20241223	160000	49024581	986	986	986	986	0
306	20241223	155900	49024581	986	986	986	986	0
307	20241223	155800	49024581	986	986	986	986	0
308	20241223	155700	49024581	986	986	986	986	0
309	20241223	155600	49024581	986	986	986	986	0
310	20241223	155500	49024581	986	986	986	986	0
311	20241223	155400	49024581	986	986	986	986	0
312	20241223	155300	49024581	986	986	986	986	0
313	20241223	155200	49024581	986	986	986	986	0
314	20241223	155100	49024581	986	986	986	986	0
315	20241223	155000	49024581	986	986	986	986	0
316	20241223	154900	49024581	986	986	986	986	0
317	20241223	154800	49024581	986	986	986	986	0
318	20241223	154700	49024581	986	986	986	986	0
319	20241223	154600	49024581	986	986	986	986	0
320	20241223	154500	49024581	986	986	986	986	0
321	20241223	154400	49024581	986	986	986	986	0
322	20241223	154300	49024581	986	986	986	986	0
323	20241223	154200	49024581	986	986	986	986	0
324	20241223	154100	49024581	986	986	986	986	0
325	20241223	154000	49024581	986	986	986	986	0
326	20241223	153900	49024581	986	986	986	986	0
327	20241223	153800	49024581	986	986	986	986	0
328	20241223	153700	49024581	986	986	986	986	0
329	20241223	153600	49024581	986	986	986	986	0
330	20241223	153500	49024581	986	986	986	986	0
331	20241223	153400	49024581	986	986	986	986	0
332	20241223	153300	49024581	986	986	986	986	444
333	20241223	153200	49024581	986	986	986	986	0
334	20241223	153100	49024581	986	986	986	986	0
335	20241223	153000	49024581	986	986	986	986	444
336	20241223	152900	48586797	982	982	982	982	0
337	20241223	152800	48586797	982	982	982	982	0
338	20241223	152700	48586797	982	982	982	982	0
339	20241223	152600	48586797	982	982	982	982	0
340	20241223	152500	48586797	982	982	982	982	0
341	20241223	152400	48586797	982	982	982	982	0
342	20241223	152300	48586797	982	982	982	982	0
343	20241223	152200	48586797	982	982	982	982	0
344	20241223	152100	48586797	982	982	982	982	0
345	20241223	152000	48586797	982	982	982	982	0
346	20241223	151900	48586797	982	982	982	982	0
347	20241223	151800	48586797	982	982	982	982	0
348	20241223	151700	48586797	982	982	982	982	351
349	20241223	151600	48242115	982	982	982	982	0
350	20241223	151500	48242115	982	982	982	982	1
351	20241223	151400	48241133	971	971	971	971	0
352	20241223	151300	48241133	971	971	971	971	1
353	20241223	151200	48240162	982	982	982	982	0
354	20241223	151100	48240162	982	982	982	982	0
355	20241223	151000	48240162	982	982	982	982	100
356	20241223	150900	48141962	982	982	982	982	0
357	20241223	150800	48141962	982	982	982	982	0
358	20241223	150700	48141962	982	982	982	982	0
359	20241223	150600	48141962	982	982	982	982	0
360	20241223	150500	48141962	982	982	982	982	0
361	20241223	150400	48141962	982	982	982	982	0
362	20241223	150300	48141962	982	982	982	982	0
363	20241223	150200	48141962	982	982	982	982	0
364	20241223	150100	48141962	982	982	982	982	0
365	20241223	150000	48141962	982	982	982	982	0
366	20241223	145900	48141962	982	982	982	982	0
367	20241223	145800	48141962	982	982	982	982	0
368	20241223	145700	48141962	982	982	982	982	0
369	20241223	145600	48141962	982	982	982	982	0
370	20241223	145500	48141962	982	982	982	982	0
371	20241223	145400	48141962	982	982	982	982	0
372	20241223	145300	48141962	982	982	982	982	0
373	20241223	145200	48141962	982	982	982	982	0
374	20241223	145100	48141962	982	971	982	971	1159
375	20241223	145000	47016254	983	983	983	983	0
376	20241223	144900	47016254	983	983	983	983	0
377	20241223	144800	47016254	983	983	983	983	0
378	20241223	144700	47016254	983	983	983	983	0
379	20241223	144600	47016254	983	983	983	983	0
380	20241223	144500	47016254	983	983	983	983	0
381	20241223	144400	47016254	983	983	983	983	0
382	20241223	144300	47016254	983	983	983	983	0
383	20241223	144200	47016254	983	983	983	983	0
384	20241223	144100	47016254	983	983	983	983	0
385	20241223	144000	47016254	983	983	983	983	0
386	20241223	143900	47016254	983	983	983	983	0
387	20241223	143800	47016254	983	983	983	983	0
388	20241223	143700	47016254	983	983	983	983	0
389	20241223	143600	47016254	983	983	983	983	0
390	20241223	143500	47016254	983	983	983	983	0
391	20241223	143400	47016254	983	983	983	983	0
392	20241223	143300	47016254	983	983	983	983	0
393	20241223	143200	47016254	983	983	983	983	0
394	20241223	143100	47016254	983	974	983	971	21
395	20241223	143000	46995834	980	980	980	980	0
396	20241223	142900	46995834	980	980	980	980	0
397	20241223	142800	46995834	980	980	980	980	0
398	20241223	142700	46995834	980	980	980	980	0
399	20241223	142600	46995834	980	980	980	980	0
400	20241223	142500	46995834	980	980	980	980	1
401	20241223	142400	46994854	974	974	974	974	0
402	20241223	142300	46994854	974	974	974	974	8
403	20241223	142200	46987062	979	979	979	979	0
404	20241223	142100	46987062	979	979	979	979	0
405	20241223	142000	46987062	979	979	979	979	0
406	20241223	141900	46987062	979	979	979	979	0
407	20241223	141800	46987062	979	979	979	979	0
408	20241223	141700	46987062	979	979	979	979	0
409	20241223	141600	46987062	979	979	979	979	0
410	20241223	141500	46987062	979	979	979	979	9
411	20241223	141400	46978251	983	983	983	983	0
412	20241223	141300	46978251	983	983	983	983	0
413	20241223	141200	46978251	983	983	983	983	0
414	20241223	141100	46978251	983	983	983	983	0
415	20241223	141000	46978251	983	983	983	983	0
416	20241223	140900	46978251	983	983	983	983	0
417	20241223	140800	46978251	983	983	983	983	0
418	20241223	140700	46978251	983	983	983	983	0
419	20241223	140600	46978251	983	983	983	983	0
420	20241223	140500	46978251	983	983	983	983	0
421	20241223	140400	46978251	983	983	983	983	0
422	20241223	140300	46978251	983	983	983	983	0
423	20241223	140200	46978251	983	983	983	983	0
424	20241223	140100	46978251	983	983	983	983	0
425	20241223	140000	46978251	983	983	983	983	0
426	20241223	135900	46978251	983	983	983	983	0
427	20241223	135800	46978251	983	983	983	983	0
428	20241223	135700	46978251	983	983	983	983	0
429	20241223	135600	46978251	983	983	983	983	1
430	20241223	135500	46977268	973	973	973	973	0
431	20241223	135400	46977268	973	973	973	973	0
432	20241223	135300	46977268	973	973	973	973	0
433	20241223	135200	46977268	973	973	973	973	0
434	20241223	135100	46977268	973	973	973	973	10
435	20241223	135000	46967538	985	985	985	985	0
436	20241223	134900	46967538	985	984	985	984	2
437	20241223	134800	46965569	981	982	984	981	528
438	20241223	134700	46446944	982	982	982	982	0
439	20241223	134600	46446944	982	982	982	982	0
440	20241223	134500	46446944	982	982	982	982	0
441	20241223	134400	46446944	982	982	982	982	0
442	20241223	134300	46446944	982	982	982	982	0
443	20241223	134200	46446944	982	982	982	982	0
444	20241223	134100	46446944	982	982	982	982	0
445	20241223	134000	46446944	982	982	982	982	0
446	20241223	133900	46446944	982	982	982	982	0
447	20241223	133800	46446944	982	982	982	982	2
448	20241223	133700	46444980	981	980	981	980	796
449	20241223	133600	45664604	981	981	981	981	0
450	20241223	133500	45664604	981	981	981	981	0
451	20241223	133400	45664604	981	981	981	981	0
452	20241223	133300	45664604	981	981	981	981	0
453	20241223	133200	45664604	981	981	981	981	0
454	20241223	133100	45664604	981	981	981	981	0
455	20241223	133000	45664604	981	981	981	981	0
456	20241223	132900	45664604	981	981	981	981	0
457	20241223	132800	45664604	981	981	981	981	0
458	20241223	132700	45664604	981	981	981	981	0
459	20241223	132600	45664604	981	981	981	981	0
460	20241223	132500	45664604	981	981	981	981	0
461	20241223	132400	45664604	981	981	981	981	0
462	20241223	132300	45664604	981	981	981	981	0
463	20241223	132200	45664604	981	981	981	981	0
464	20241223	132100	45664604	981	981	981	981	0
465	20241223	132000	45664604	981	981	981	981	0
466	20241223	131900	45664604	981	981	981	981	0
467	20241223	131800	45664604	981	981	981	981	0
468	20241223	131700	45664604	981	981	981	981	0
469	20241223	131600	45664604	981	981	981	981	0
470	20241223	131500	45664604	981	981	981	981	0
471	20241223	131400	45664604	981	981	981	981	0
472	20241223	131300	45664604	981	981	981	981	0
473	20241223	131200	45664604	981	981	981	981	0
474	20241223	131100	45664604	981	981	981	981	0
475	20241223	131000	45664604	981	981	981	981	0
476	20241223	130900	45664604	981	981	981	981	0
477	20241223	130800	45664604	981	981	981	981	0
478	20241223	130700	45664604	981	981	981	981	0
479	20241223	130600	45664604	981	981	981	981	0
480	20241223	130500	45664604	981	981	981	981	0
481	20241223	130400	45664604	981	981	981	981	0
482	20241223	130300	45664604	981	981	981	981	0
483	20241223	130200	45664604	981	981	981	981	0
484	20241223	130100	45664604	981	981	981	981	0
485	20241223	130000	45664604	981	981	981	981	0
486	20241223	125900	45664604	981	981	981	981	0
487	20241223	125800	45664604	981	981	981	981	0
488	20241223	125700	45664604	981	981	981	981	0
489	20241223	125600	45664604	981	981	981	981	0
490	20241223	125500	45664604	981	981	981	981	0
491	20241223	125400	45664604	981	981	981	981	4
492	20241223	125300	45660680	981	981	981	981	0
493	20241223	125200	45660680	981	981	981	981	0
494	20241223	125100	45660680	981	981	981	981	0
495	20241223	125000	45660680	981	981	981	981	0
496	20241223	124900	45660680	981	980	981	980	5
497	20241223	124800	45655779	980	980	980	980	0
498	20241223	124700	45655779	980	980	980	980	0
499	20241223	124600	45655779	980	980	980	980	0
500	20241223	124500	45655779	980	980	980	980	0
501	20241223	124400	45655779	980	980	980	980	0
502	20241223	124300	45655779	980	980	980	980	0
503	20241223	124200	45655779	980	980	980	980	0
504	20241223	124100	45655779	980	980	980	980	0
505	20241223	124000	45655779	980	980	980	980	0
506	20241223	123900	45655779	980	980	980	980	0
507	20241223	123800	45655779	980	980	980	980	0
508	20241223	123700	45655779	980	980	980	980	0
509	20241223	123600	45655779	980	978	980	978	202
510	20241223	123500	45457921	972	972	972	972	2
511	20241223	123400	45455977	978	978	978	978	210
512	20241223	123300	45250597	978	978	978	978	0
513	20241223	123200	45250597	978	976	978	976	425
514	20241223	123100	44835030	977	977	977	977	5
515	20241223	123000	44830145	977	977	977	977	2
516	20241223	122900	44828191	976	976	976	976	90
517	20241223	122800	44740351	975	975	975	975	485
518	20241223	122700	44267476	975	975	975	975	7
519	20241223	122600	44260651	975	960	975	960	17338
520	20241223	122500	27478724	960	960	960	960	1
521	20241223	122400	27477764	960	960	960	960	0
522	20241223	122300	27477764	960	960	960	960	0
523	20241223	122200	27477764	960	960	960	960	1
524	20241223	122100	27476804	960	960	960	960	0
525	20241223	122000	27476804	960	960	960	960	0
526	20241223	121900	27476804	960	960	960	960	0
527	20241223	121800	27476804	960	960	960	960	5
528	20241223	121700	27472004	957	957	957	957	0
529	20241223	121600	27472004	957	957	957	957	493
530	20241223	121500	27000203	952	952	952	952	0
531	20241223	121400	27000203	952	952	952	952	0
532	20241223	121300	27000203	952	952	952	952	500
533	20241223	121200	26524203	956	956	956	956	0
534	20241223	121100	26524203	956	956	956	956	0
535	20241223	121000	26524203	956	956	956	956	0
536	20241223	120900	26524203	956	956	956	956	0
537	20241223	120800	26524203	956	956	956	956	0
538	20241223	120700	26524203	956	957	957	956	50
539	20241223	120600	26476361	959	959	959	959	0
540	20241223	120500	26476361	959	959	959	959	0
541	20241223	120400	26476361	959	959	959	959	1
542	20241223	120300	26475402	950	950	950	950	0
543	20241223	120200	26475402	950	950	950	950	0
544	20241223	120100	26475402	950	950	950	950	0
545	20241223	120000	26475402	950	950	950	950	0
546	20241223	115900	26475402	950	950	950	950	0
547	20241223	115800	26475402	950	955	955	950	1000
548	20241223	115700	25522998	955	956	956	955	3000
549	20241223	115600	22657798	963	963	963	963	0
550	20241223	115500	22657798	963	963	963	963	0
551	20241223	115400	22657798	963	963	963	963	0
552	20241223	115300	22657798	963	963	963	963	0
553	20241223	115200	22657798	963	963	963	963	0
554	20241223	115100	22657798	963	963	963	963	0
555	20241223	115000	22657798	963	963	963	963	0
556	20241223	114900	22657798	963	963	963	963	0
557	20241223	114800	22657798	963	963	963	963	0
558	20241223	114700	22657798	963	963	963	963	0
559	20241223	114600	22657798	963	963	963	963	0
560	20241223	114500	22657798	963	963	963	963	243
561	20241223	114400	22423789	963	963	963	963	500
562	20241223	114300	21942289	963	963	963	963	0
563	20241223	114200	21942289	963	963	963	963	1115
564	20241223	114100	20868544	963	963	963	963	0
565	20241223	114000	20868544	963	963	963	963	0
566	20241223	113900	20868544	963	963	963	963	0
567	20241223	113800	20868544	963	963	963	963	1
568	20241223	113700	20867581	960	960	960	960	0
569	20241223	113600	20867581	960	960	960	960	0
570	20241223	113500	20867581	960	960	960	960	108
571	20241223	113400	20763901	960	957	960	957	11400
572	20241223	113300	9831034	957	957	957	957	0
573	20241223	113200	9831034	957	957	957	957	0
574	20241223	113100	9831034	957	957	957	957	0
575	20241223	113000	9831034	957	957	957	957	0
576	20241223	112900	9831034	957	957	957	957	2019
577	20241223	112800	7898851	959	959	959	959	0
578	20241223	112700	7898851	959	959	959	959	0
579	20241223	112600	7898851	959	959	959	959	0
580	20241223	112500	7898851	959	959	959	959	0
581	20241223	112400	7898851	959	959	959	959	0
582	20241223	112300	7898851	959	959	959	959	0
583	20241223	112200	7898851	959	959	959	959	0
584	20241223	112100	7898851	959	959	959	959	0
585	20241223	112000	7898851	959	959	959	959	0
586	20241223	111900	7898851	959	959	959	959	0
587	20241223	111800	7898851	959	959	959	959	0
588	20241223	111700	7898851	959	959	959	959	0
589	20241223	111600	7898851	959	959	959	959	0
590	20241223	111500	7898851	959	959	959	959	0
591	20241223	111400	7898851	959	959	959	959	0
592	20241223	111300	7898851	959	959	959	959	0
593	20241223	111200	7898851	959	959	959	959	0
594	20241223	111100	7898851	959	959	959	959	2
595	20241223	111000	7896933	958	958	958	958	0
596	20241223	110900	7896933	958	958	958	958	0
597	20241223	110800	7896933	958	958	958	958	0
598	20241223	110700	7896933	958	958	958	958	0
599	20241223	110600	7896933	958	958	958	958	0
600	20241223	110500	7896933	958	958	958	958	0
601	20241223	110400	7896933	958	958	958	958	50
602	20241223	110300	7849033	958	958	958	958	5
603	20241223	110200	7844243	958	958	958	958	0
604	20241223	110100	7844243	958	958	958	958	0
605	20241223	110000	7844243	958	958	958	958	0
606	20241223	105900	7844243	958	958	958	958	0
607	20241223	105800	7844243	958	958	958	958	1
608	20241223	105700	7843285	952	952	952	952	0
609	20241223	105600	7843285	952	952	952	952	0
610	20241223	105500	7843285	952	954	959	949	596
611	20241223	105400	7276654	959	959	959	959	0
612	20241223	105300	7276654	959	958	959	953	41
613	20241223	105200	7237389	960	960	960	960	0
614	20241223	105100	7237389	960	960	960	960	0
615	20241223	105000	7237389	960	960	960	960	0
616	20241223	104900	7237389	960	960	960	960	0
617	20241223	104800	7237389	960	960	960	960	0
618	20241223	104700	7237389	960	960	960	960	0
619	20241223	104600	7237389	960	960	960	960	0
620	20241223	104500	7237389	960	960	960	960	0
621	20241223	104400	7237389	960	960	960	960	0
622	20241223	104300	7237389	960	960	960	960	0
623	20241223	104200	7237389	960	960	960	960	0
624	20241223	104100	7237389	960	960	960	960	0
625	20241223	104000	7237389	960	960	960	960	0
626	20241223	103900	7237389	960	960	960	960	0
627	20241223	103800	7237389	960	960	960	960	0
628	20241223	103700	7237389	960	960	960	960	0
629	20241223	103600	7237389	960	960	960	960	0
630	20241223	103500	7237389	960	960	960	960	0
631	20241223	103400	7237389	960	960	960	960	0
632	20241223	103300	7237389	960	960	960	960	0
633	20241223	103200	7237389	960	960	960	950	6
634	20241223	103100	7231639	961	961	961	961	0
635	20241223	103000	7231639	961	961	961	961	0
636	20241223	102900	7231639	961	961	961	961	0
637	20241223	102800	7231639	961	951	961	950	1002
638	20241223	102700	6279565	963	963	963	963	0
639	20241223	102600	6279565	963	963	963	963	0
640	20241223	102500	6279565	963	963	963	963	0
641	20241223	102400	6279565	963	963	963	963	0
642	20241223	102300	6279565	963	963	963	963	0
643	20241223	102200	6279565	963	963	963	963	0
644	20241223	102100	6279565	963	963	963	963	0
645	20241223	102000	6279565	963	963	963	963	0
646	20241223	101900	6279565	963	963	963	963	0
647	20241223	101800	6279565	963	963	963	963	0
648	20241223	101700	6279565	963	963	963	963	0
649	20241223	101600	6279565	963	963	963	963	0
650	20241223	101500	6279565	963	963	963	963	0
651	20241223	101400	6279565	963	963	963	963	10
652	20241223	101300	6269935	964	964	964	964	0
653	20241223	101200	6269935	964	964	964	964	0
654	20241223	101100	6269935	964	952	964	951	1001
655	20241223	101000	5317628	966	958	966	950	1005
656	20241223	100900	4359311	966	966	966	966	0
657	20241223	100800	4359311	966	966	966	966	0
658	20241223	100700	4359311	966	966	966	966	0
659	20241223	100600	4359311	966	966	966	966	1
660	20241223	100500	4358345	966	966	966	966	0
661	20241223	100400	4358345	966	966	966	966	0
662	20241223	100300	4358345	966	966	966	966	0
663	20241223	100200	4358345	966	966	966	966	0
664	20241223	100100	4358345	966	966	966	966	0
665	20241223	100000	4358345	966	966	966	966	2
666	20241223	095900	4356413	958	958	958	958	0
667	20241223	095800	4356413	958	958	958	958	0
668	20241223	095700	4356413	958	959	959	958	1000
669	20241223	095600	3398008	968	968	968	968	0
670	20241223	095500	3398008	968	968	968	968	0
671	20241223	095400	3398008	968	968	968	968	0
672	20241223	095300	3398008	968	968	968	968	0
673	20241223	095200	3398008	968	968	968	968	0
674	20241223	095100	3398008	968	960	968	959	1801
675	20241223	095000	1670029	968	968	968	968	0
676	20241223	094900	1670029	968	968	968	968	0
677	20241223	094800	1670029	968	968	968	968	1
678	20241223	094700	1669061	968	968	968	968	1
679	20241223	094600	1668093	970	970	970	970	0
680	20241223	094500	1668093	970	970	970	970	0
681	20241223	094400	1668093	970	970	970	970	0
682	20241223	094300	1668093	970	970	970	970	0
683	20241223	094200	1668093	970	970	970	970	0
684	20241223	094100	1668093	970	970	970	970	0
685	20241223	094000	1668093	970	970	970	970	0
686	20241223	093900	1668093	970	970	970	970	0
687	20241223	093800	1668093	970	970	970	970	0
688	20241223	093700	1668093	970	970	970	970	0
689	20241223	093600	1668093	970	970	970	970	0
690	20241223	093500	1668093	970	970	970	970	0
691	20241223	093400	1668093	970	970	970	970	0
692	20241223	093300	1668093	970	970	970	970	0
693	20241223	093200	1668093	970	970	970	970	0
694	20241223	093100	1668093	970	970	970	970	0
695	20241223	093000	1668093	970	970	970	970	0
696	20241223	092900	1668093	970	970	970	970	0
697	20241223	092800	1668093	970	970	970	970	0
698	20241223	092700	1668093	970	970	970	970	0
699	20241223	092600	1668093	970	970	970	970	0
700	20241223	092500	1668093	970	970	970	970	0
701	20241223	092400	1668093	970	962	970	959	850
702	20241223	092300	852482	975	975	975	975	0
703	20241223	092200	852482	975	975	975	975	0
704	20241223	092100	852482	975	975	975	975	0
705	20241223	092000	852482	975	975	975	975	0
706	20241223	091900	852482	975	975	975	975	0
707	20241223	091800	852482	975	975	975	975	0
708	20241223	091700	852482	975	975	975	975	0
709	20241223	091600	852482	975	975	975	975	0
710	20241223	091500	852482	975	975	975	975	0
711	20241223	091400	852482	975	975	975	975	0
712	20241223	091300	852482	975	975	975	975	1
713	20241223	091200	851507	975	975	975	975	0
714	20241223	091100	851507	975	975	975	975	0
715	20241223	091000	851507	975	975	975	975	1
716	20241223	090900	850532	961	961	961	961	150
717	20241223	090800	706382	978	978	978	978	0
718	20241223	090700	706382	978	978	978	978	0
719	20241223	090600	706382	978	978	978	978	0
720	20241223	090500	706382	978	978	978	978	0
721	20241223	090400	706382	978	978	978	978	6
722	20241223	090300	700514	978	978	978	978	5
723	20241223	090200	695624	977	977	977	977	0
724	20241223	090100	695624	977	977	977	977	0
725	20241223	090000	695624	977	977	977	977	712