KissMeData/074430/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195200	59422009	929	929	929	929	1547
3	20241223	195100	59422009	929	929	929	929	0
4	20241223	195000	59422009	929	929	929	929	0
5	20241223	194900	59422009	929	929	929	929	0
6	20241223	194800	59422009	929	929	929	929	0
7	20241223	194700	59422009	929	929	929	929	0
8	20241223	194600	59422009	929	929	929	929	0
9	20241223	194500	59422009	929	929	929	929	0
10	20241223	194400	59422009	929	929	929	929	0
11	20241223	194300	59422009	929	929	929	929	0
12	20241223	194200	59422009	929	929	929	929	0
13	20241223	194100	59422009	929	929	929	929	0
14	20241223	194000	59422009	929	929	929	929	0
15	20241223	193900	59422009	929	929	929	929	0
16	20241223	193800	59422009	929	929	929	929	0
17	20241223	193700	59422009	929	929	929	929	0
18	20241223	193600	59422009	929	929	929	929	0
19	20241223	193500	59422009	929	929	929	929	0
20	20241223	193400	59422009	929	929	929	929	0
21	20241223	193300	59422009	929	929	929	929	0
22	20241223	193200	59422009	929	929	929	929	0
23	20241223	193100	59422009	929	929	929	929	0
24	20241223	193000	59422009	929	929	929	929	0
25	20241223	192900	59422009	929	929	929	929	0
26	20241223	192800	59422009	929	929	929	929	0
27	20241223	192700	59422009	929	929	929	929	0
28	20241223	192600	59422009	929	929	929	929	0
29	20241223	192500	59422009	929	929	929	929	0
30	20241223	192400	59422009	929	929	929	929	0
31	20241223	192300	59422009	929	929	929	929	0
32	20241223	192200	59422009	929	929	929	929	1547
33	20241223	192100	59422009	929	929	929	929	0
34	20241223	192000	59422009	929	929	929	929	0
35	20241223	191900	59422009	929	929	929	929	0
36	20241223	191800	59422009	929	929	929	929	0
37	20241223	191700	59422009	929	929	929	929	0
38	20241223	191600	59422009	929	929	929	929	0
39	20241223	191500	59422009	929	929	929	929	0
40	20241223	191400	59422009	929	929	929	929	0
41	20241223	191300	59422009	929	929	929	929	0
42	20241223	191200	59422009	929	929	929	929	0
43	20241223	191100	59422009	929	929	929	929	0
44	20241223	191000	59422009	929	929	929	929	0
45	20241223	190900	59422009	929	929	929	929	0
46	20241223	190800	59422009	929	929	929	929	0
47	20241223	190700	59422009	929	929	929	929	0
48	20241223	190600	59422009	929	929	929	929	0
49	20241223	190500	59422009	929	929	929	929	0
50	20241223	190400	59422009	929	929	929	929	0
51	20241223	190300	59422009	929	929	929	929	0
52	20241223	190200	59422009	929	929	929	929	0
53	20241223	190100	59422009	929	929	929	929	0
54	20241223	190000	59422009	929	929	929	929	0
55	20241223	185900	59422009	929	929	929	929	0
56	20241223	185800	59422009	929	929	929	929	0
57	20241223	185700	59422009	929	929	929	929	0
58	20241223	185600	59422009	929	929	929	929	0
59	20241223	185500	59422009	929	929	929	929	0
60	20241223	185400	59422009	929	929	929	929	0
61	20241223	185300	59422009	929	929	929	929	0
62	20241223	185200	59422009	929	929	929	929	1547
63	20241223	185100	59422009	929	929	929	929	0
64	20241223	185000	59422009	929	929	929	929	0
65	20241223	184900	59422009	929	929	929	929	0
66	20241223	184800	59422009	929	929	929	929	0
67	20241223	184700	59422009	929	929	929	929	0
68	20241223	184600	59422009	929	929	929	929	0
69	20241223	184500	59422009	929	929	929	929	0
70	20241223	184400	59422009	929	929	929	929	0
71	20241223	184300	59422009	929	929	929	929	0
72	20241223	184200	59422009	929	929	929	929	0
73	20241223	184100	59422009	929	929	929	929	0
74	20241223	184000	59422009	929	929	929	929	0
75	20241223	183900	59422009	929	929	929	929	0
76	20241223	183800	59422009	929	929	929	929	0
77	20241223	183700	59422009	929	929	929	929	0
78	20241223	183600	59422009	929	929	929	929	0
79	20241223	183500	59422009	929	929	929	929	0
80	20241223	183400	59422009	929	929	929	929	0
81	20241223	183300	59422009	929	929	929	929	0
82	20241223	183200	59422009	929	929	929	929	0
83	20241223	183100	59422009	929	929	929	929	0
84	20241223	183000	59422009	929	929	929	929	0
85	20241223	182900	59422009	929	929	929	929	0
86	20241223	182800	59422009	929	929	929	929	0
87	20241223	182700	59422009	929	929	929	929	0
88	20241223	182600	59422009	929	929	929	929	0
89	20241223	182500	59422009	929	929	929	929	0
90	20241223	182400	59422009	929	929	929	929	0
91	20241223	182300	59422009	929	929	929	929	0
92	20241223	182200	59422009	929	929	929	929	1547
93	20241223	182100	59422009	929	929	929	929	0
94	20241223	182000	59422009	929	929	929	929	0
95	20241223	181900	59422009	929	929	929	929	0
96	20241223	181800	59422009	929	929	929	929	0
97	20241223	181700	59422009	929	929	929	929	0
98	20241223	181600	59422009	929	929	929	929	0
99	20241223	181500	59422009	929	929	929	929	0
100	20241223	181400	59422009	929	929	929	929	0
101	20241223	181300	59422009	929	929	929	929	0
102	20241223	181200	59422009	929	929	929	929	0
103	20241223	181100	59422009	929	929	929	929	0
104	20241223	181000	59422009	929	929	929	929	0
105	20241223	180900	59422009	929	929	929	929	0
106	20241223	180800	59422009	929	929	929	929	0
107	20241223	180700	59422009	929	929	929	929	0
108	20241223	180600	59422009	929	929	929	929	0
109	20241223	180500	59422009	929	929	929	929	0
110	20241223	180400	59422009	929	929	929	929	0
111	20241223	180300	59422009	929	929	929	929	0
112	20241223	180200	59422009	929	929	929	929	0
113	20241223	180100	59422009	929	929	929	929	0
114	20241223	180000	59422009	929	929	929	929	0
115	20241223	175900	59422009	929	929	929	929	0
116	20241223	175800	59422009	929	929	929	929	0
117	20241223	175700	59422009	929	929	929	929	0
118	20241223	175600	59422009	929	929	929	929	0
119	20241223	175500	59422009	929	929	929	929	0
120	20241223	175400	59422009	929	929	929	929	0
121	20241223	175300	59422009	929	929	929	929	0
122	20241223	175200	59422009	929	929	929	929	1547
123	20241223	175100	59422009	929	929	929	929	0
124	20241223	175000	59422009	929	929	929	929	0
125	20241223	174900	59422009	929	929	929	929	0
126	20241223	174800	59422009	929	929	929	929	0
127	20241223	174700	59422009	929	929	929	929	0
128	20241223	174600	59422009	929	929	929	929	0
129	20241223	174500	59422009	929	929	929	929	0
130	20241223	174400	59422009	929	929	929	929	0
131	20241223	174300	59422009	929	929	929	929	0
132	20241223	174200	59422009	929	929	929	929	0
133	20241223	174100	59422009	929	929	929	929	0
134	20241223	174000	59422009	929	929	929	929	0
135	20241223	173900	59422009	929	929	929	929	0
136	20241223	173800	59422009	929	929	929	929	0
137	20241223	173700	59422009	929	929	929	929	0
138	20241223	173600	59422009	929	929	929	929	0
139	20241223	173500	59422009	929	929	929	929	0
140	20241223	173400	59422009	929	929	929	929	0
141	20241223	173300	59422009	929	929	929	929	0
142	20241223	173200	59422009	929	929	929	929	0
143	20241223	173100	59422009	929	929	929	929	0
144	20241223	173000	59422009	929	929	929	929	0
145	20241223	172900	59422009	929	929	929	929	0
146	20241223	172800	59422009	929	929	929	929	0
147	20241223	172700	59422009	929	929	929	929	0
148	20241223	172600	59422009	929	929	929	929	0
149	20241223	172500	59422009	929	929	929	929	0
150	20241223	172400	59422009	929	929	929	929	0
151	20241223	172300	59422009	929	929	929	929	0
152	20241223	172200	59422009	929	929	929	929	1547
153	20241223	172100	59422009	929	929	929	929	0
154	20241223	172000	59422009	929	929	929	929	0
155	20241223	171900	59422009	929	929	929	929	0
156	20241223	171800	59422009	929	929	929	929	0
157	20241223	171700	59422009	929	929	929	929	0
158	20241223	171600	59422009	929	929	929	929	0
159	20241223	171500	59422009	929	929	929	929	0
160	20241223	171400	59422009	929	929	929	929	0
161	20241223	171300	59422009	929	929	929	929	0
162	20241223	171200	59422009	929	929	929	929	0
163	20241223	171100	59422009	929	929	929	929	0
164	20241223	171000	59422009	929	929	929	929	0
165	20241223	170900	59422009	929	929	929	929	0
166	20241223	170800	59422009	929	929	929	929	0
167	20241223	170700	59422009	929	929	929	929	0
168	20241223	170600	59422009	929	929	929	929	0
169	20241223	170500	59422009	929	929	929	929	0
170	20241223	170400	59422009	929	929	929	929	0
171	20241223	170300	59422009	929	929	929	929	0
172	20241223	170200	59422009	929	929	929	929	0
173	20241223	170100	59422009	929	929	929	929	0
174	20241223	170000	59422009	929	929	929	929	0
175	20241223	165900	59422009	929	929	929	929	0
176	20241223	165800	59422009	929	929	929	929	0
177	20241223	165700	59422009	929	929	929	929	0
178	20241223	165600	59422009	929	929	929	929	0
179	20241223	165500	59422009	929	929	929	929	0
180	20241223	165400	59422009	929	929	929	929	0
181	20241223	165300	59422009	929	929	929	929	0
182	20241223	165200	59422009	929	929	929	929	1547
183	20241223	165100	59422009	929	929	929	929	0
184	20241223	165000	59422009	929	929	929	929	0
185	20241223	164900	59422009	929	929	929	929	0
186	20241223	164800	59422009	929	929	929	929	0
187	20241223	164700	59422009	929	929	929	929	0
188	20241223	164600	59422009	929	929	929	929	0
189	20241223	164500	59422009	929	929	929	929	0
190	20241223	164400	59422009	929	929	929	929	0
191	20241223	164300	59422009	929	929	929	929	0
192	20241223	164200	59422009	929	929	929	929	0
193	20241223	164100	59422009	929	929	929	929	0
194	20241223	164000	59422009	929	929	929	929	0
195	20241223	163900	59422009	929	929	929	929	0
196	20241223	163800	59422009	929	929	929	929	0
197	20241223	163700	59422009	929	929	929	929	0
198	20241223	163600	59422009	929	929	929	929	0
199	20241223	163500	59422009	929	929	929	929	0
200	20241223	163400	59422009	929	929	929	929	0
201	20241223	163300	59422009	929	929	929	929	0
202	20241223	163200	59422009	929	929	929	929	0
203	20241223	163100	59422009	929	929	929	929	0
204	20241223	163000	59422009	929	929	929	929	0
205	20241223	162900	59422009	929	929	929	929	0
206	20241223	162800	59422009	929	929	929	929	0
207	20241223	162700	59422009	929	929	929	929	0
208	20241223	162600	59422009	929	929	929	929	0
209	20241223	162500	59422009	929	929	929	929	0
210	20241223	162400	59422009	929	929	929	929	0
211	20241223	162300	59422009	929	929	929	929	0
212	20241223	162200	59422009	929	929	929	929	1547
213	20241223	162100	59422009	929	929	929	929	0
214	20241223	162000	59422009	929	929	929	929	0
215	20241223	161900	59422009	929	929	929	929	0
216	20241223	161800	59422009	929	929	929	929	0
217	20241223	161700	59422009	929	929	929	929	0
218	20241223	161600	59422009	929	929	929	929	0
219	20241223	161500	59422009	929	929	929	929	0
220	20241223	161400	59422009	929	929	929	929	0
221	20241223	161300	59422009	929	929	929	929	0
222	20241223	161200	59422009	929	929	929	929	0
223	20241223	161100	59422009	929	929	929	929	0
224	20241223	161000	59422009	929	929	929	929	0
225	20241223	160900	59422009	929	929	929	929	0
226	20241223	160800	59422009	929	929	929	929	0
227	20241223	160700	59422009	929	929	929	929	0
228	20241223	160600	59422009	929	929	929	929	0
229	20241223	160500	59422009	929	929	929	929	0
230	20241223	160400	59422009	929	929	929	929	0
231	20241223	160300	59422009	929	929	929	929	0
232	20241223	160200	59422009	929	929	929	929	0
233	20241223	160100	59422009	929	929	929	929	0
234	20241223	160000	59422009	929	929	929	929	0
235	20241223	155900	59422009	929	929	929	929	0
236	20241223	155800	59422009	929	929	929	929	0
237	20241223	155700	59422009	929	929	929	929	0
238	20241223	155600	59422009	929	929	929	929	0
239	20241223	155500	59422009	929	929	929	929	0
240	20241223	155400	59422009	929	929	929	929	0
241	20241223	155300	59422009	929	929	929	929	0
242	20241223	155200	59422009	929	929	929	929	1547
243	20241223	155100	59422009	929	929	929	929	0
244	20241223	155000	59422009	929	929	929	929	0
245	20241223	154900	59422009	929	929	929	929	0
246	20241223	154800	59422009	929	929	929	929	0
247	20241223	154700	59422009	929	929	929	929	0
248	20241223	154600	59422009	929	929	929	929	0
249	20241223	154500	59422009	929	929	929	929	0
250	20241223	154400	59422009	929	929	929	929	0
251	20241223	154300	59422009	929	929	929	929	0
252	20241223	154200	59422009	929	929	929	929	0
253	20241223	154100	59422009	929	929	929	929	0
254	20241223	154000	59422009	929	929	929	929	0
255	20241223	153900	59422009	929	929	929	929	0
256	20241223	153800	59422009	929	929	929	929	0
257	20241223	153700	59422009	929	929	929	929	0
258	20241223	153600	59422009	929	929	929	929	0
259	20241223	153500	59422009	929	929	929	929	0
260	20241223	153400	59422009	929	929	929	929	0
261	20241223	153300	59422009	929	929	929	929	0
262	20241223	153200	59422009	929	929	929	929	0
263	20241223	153100	59422009	929	929	929	929	0
264	20241223	153000	59422009	929	929	929	929	1547
265	20241223	152900	57984846	925	925	925	925	0
266	20241223	152800	57984846	925	925	925	925	0
267	20241223	152700	57984846	925	925	925	925	0
268	20241223	152600	57984846	925	925	925	925	0
269	20241223	152500	57984846	925	925	925	925	0
270	20241223	152400	57984846	925	925	925	925	0
271	20241223	152300	57984846	925	925	925	925	0
272	20241223	152200	57984846	925	925	925	925	0
273	20241223	152100	57984846	925	925	925	925	0
274	20241223	152000	57984846	925	925	925	925	0
275	20241223	151900	57984846	925	925	925	925	0
276	20241223	151800	57984846	925	925	925	925	0
277	20241223	151700	57984846	925	925	925	925	0
278	20241223	151600	57984846	925	925	925	925	0
279	20241223	151500	57984846	925	925	925	925	0
280	20241223	151400	57984846	925	925	925	925	0
281	20241223	151300	57984846	925	925	925	925	0
282	20241223	151200	57984846	925	925	925	925	289
283	20241223	151100	57717521	925	925	925	925	0
284	20241223	151000	57717521	925	925	925	925	10
285	20241223	150900	57708271	925	925	925	925	1
286	20241223	150800	57707346	925	925	925	925	0
287	20241223	150700	57707346	925	925	925	925	0
288	20241223	150600	57707346	925	925	925	925	0
289	20241223	150500	57707346	925	925	925	925	0
290	20241223	150400	57707346	925	925	925	925	89
291	20241223	150300	57625021	925	925	925	925	50
292	20241223	150200	57578771	925	925	925	925	0
293	20241223	150100	57578771	925	925	925	925	0
294	20241223	150000	57578771	925	925	925	925	0
295	20241223	145900	57578771	925	925	925	925	40
296	20241223	145800	57541771	925	925	925	925	50
297	20241223	145700	57495521	925	925	925	925	0
298	20241223	145600	57495521	925	925	925	925	0
299	20241223	145500	57495521	925	926	926	925	152
300	20241223	145400	57354901	925	925	925	925	0
301	20241223	145300	57354901	925	925	925	925	0
302	20241223	145200	57354901	925	925	925	925	0
303	20241223	145100	57354901	925	925	925	925	0
304	20241223	145000	57354901	925	926	926	925	855
305	20241223	144900	56563726	925	925	925	925	0
306	20241223	144800	56563726	925	925	925	925	0
307	20241223	144700	56563726	925	925	925	925	0
308	20241223	144600	56563726	925	928	928	925	911
309	20241223	144500	55721039	930	930	930	930	0
310	20241223	144400	55721039	930	930	930	930	0
311	20241223	144300	55721039	930	930	930	930	0
312	20241223	144200	55721039	930	930	930	930	0
313	20241223	144100	55721039	930	930	930	930	0
314	20241223	144000	55721039	930	930	930	930	0
315	20241223	143900	55721039	930	930	930	930	0
316	20241223	143800	55721039	930	930	930	930	0
317	20241223	143700	55721039	930	930	930	930	0
318	20241223	143600	55721039	930	930	930	930	0
319	20241223	143500	55721039	930	930	930	930	0
320	20241223	143400	55721039	930	930	930	930	0
321	20241223	143300	55721039	930	928	930	925	6744
322	20241223	143200	49477410	930	930	930	930	0
323	20241223	143100	49477410	930	930	930	930	0
324	20241223	143000	49477410	930	930	930	930	0
325	20241223	142900	49477410	930	930	930	930	0
326	20241223	142800	49477410	930	930	930	930	0
327	20241223	142700	49477410	930	930	930	930	0
328	20241223	142600	49477410	930	930	930	930	3000
329	20241223	142500	46687410	930	930	930	930	5000
330	20241223	142400	42037410	929	929	929	929	0
331	20241223	142300	42037410	929	929	929	929	0
332	20241223	142200	42037410	929	929	929	929	0
333	20241223	142100	42037410	929	929	929	929	0
334	20241223	142000	42037410	929	929	929	929	0
335	20241223	141900	42037410	929	929	929	929	1075
336	20241223	141800	41038735	929	930	930	929	20
337	20241223	141700	41020136	930	930	930	930	509
338	20241223	141600	40546766	930	930	930	930	0
339	20241223	141500	40546766	930	930	930	930	0
340	20241223	141400	40546766	930	930	930	930	0
341	20241223	141300	40546766	930	930	930	930	0
342	20241223	141200	40546766	930	930	930	930	0
343	20241223	141100	40546766	930	930	930	930	0
344	20241223	141000	40546766	930	930	930	930	0
345	20241223	140900	40546766	930	930	930	930	0
346	20241223	140800	40546766	930	930	930	930	0
347	20241223	140700	40546766	930	930	930	930	1
348	20241223	140600	40545836	927	927	927	927	0
349	20241223	140500	40545836	927	927	927	927	0
350	20241223	140400	40545836	927	927	927	927	0
351	20241223	140300	40545836	927	927	927	927	0
352	20241223	140200	40545836	927	927	927	927	0
353	20241223	140100	40545836	927	927	927	927	0
354	20241223	140000	40545836	927	927	927	927	0
355	20241223	135900	40545836	927	927	927	927	389
356	20241223	135800	40185233	930	930	930	930	0
357	20241223	135700	40185233	930	930	930	930	0
358	20241223	135600	40185233	930	930	930	930	0
359	20241223	135500	40185233	930	930	930	930	0
360	20241223	135400	40185233	930	930	930	930	0
361	20241223	135300	40185233	930	930	930	930	0
362	20241223	135200	40185233	930	930	930	930	486
363	20241223	135100	39733253	930	930	930	930	0
364	20241223	135000	39733253	930	930	930	930	713
365	20241223	134900	39070163	930	930	930	930	0
366	20241223	134800	39070163	930	930	930	930	0
367	20241223	134700	39070163	930	930	930	930	1
368	20241223	134600	39069233	930	930	930	930	1090
369	20241223	134500	38055533	929	929	929	929	0
370	20241223	134400	38055533	929	929	929	929	0
371	20241223	134300	38055533	929	929	929	929	0
372	20241223	134200	38055533	929	929	929	929	0
373	20241223	134100	38055533	929	929	929	929	0
374	20241223	134000	38055533	929	929	929	929	0
375	20241223	133900	38055533	929	929	929	929	0
376	20241223	133800	38055533	929	929	929	929	0
377	20241223	133700	38055533	929	929	929	929	0
378	20241223	133600	38055533	929	929	929	929	0
379	20241223	133500	38055533	929	929	929	929	0
380	20241223	133400	38055533	929	929	929	929	0
381	20241223	133300	38055533	929	929	929	929	0
382	20241223	133200	38055533	929	929	929	929	0
383	20241223	133100	38055533	929	929	929	929	861
384	20241223	133000	37255664	929	929	929	929	863
385	20241223	132900	36453937	930	930	930	930	110
386	20241223	132800	36351637	930	930	930	930	0
387	20241223	132700	36351637	930	930	930	930	0
388	20241223	132600	36351637	930	930	930	930	0
389	20241223	132500	36351637	930	930	930	930	0
390	20241223	132400	36351637	930	930	930	930	0
391	20241223	132300	36351637	930	930	930	930	0
392	20241223	132200	36351637	930	930	930	930	1
393	20241223	132100	36350707	929	929	929	929	0
394	20241223	132000	36350707	929	929	929	929	0
395	20241223	131900	36350707	929	929	929	929	0
396	20241223	131800	36350707	929	929	929	929	0
397	20241223	131700	36350707	929	929	929	929	0
398	20241223	131600	36350707	929	929	929	929	216
399	20241223	131500	36150043	926	926	926	926	0
400	20241223	131400	36150043	926	926	926	926	0
401	20241223	131300	36150043	926	926	926	926	0
402	20241223	131200	36150043	926	926	926	926	0
403	20241223	131100	36150043	926	926	926	926	0
404	20241223	131000	36150043	926	926	926	926	0
405	20241223	130900	36150043	926	926	926	926	0
406	20241223	130800	36150043	926	926	926	926	0
407	20241223	130700	36150043	926	926	926	926	0
408	20241223	130600	36150043	926	926	926	926	0
409	20241223	130500	36150043	926	926	926	926	0
410	20241223	130400	36150043	926	926	926	926	0
411	20241223	130300	36150043	926	926	926	926	0
412	20241223	130200	36150043	926	926	926	926	0
413	20241223	130100	36150043	926	926	926	926	0
414	20241223	130000	36150043	926	926	926	926	0
415	20241223	125900	36150043	926	926	926	926	0
416	20241223	125800	36150043	926	926	926	926	0
417	20241223	125700	36150043	926	926	926	926	0
418	20241223	125600	36150043	926	926	926	926	0
419	20241223	125500	36150043	926	926	926	926	0
420	20241223	125400	36150043	926	926	926	926	0
421	20241223	125300	36150043	926	926	926	926	0
422	20241223	125200	36150043	926	926	926	926	0
423	20241223	125100	36150043	926	926	926	926	0
424	20241223	125000	36150043	926	926	926	926	0
425	20241223	124900	36150043	926	926	926	926	183
426	20241223	124800	35980585	926	925	926	925	20
427	20241223	124700	35962075	920	920	920	920	0
428	20241223	124600	35962075	920	920	920	920	0
429	20241223	124500	35962075	920	920	920	920	0
430	20241223	124400	35962075	920	922	922	920	5417
431	20241223	124300	30974560	923	925	925	923	1436
432	20241223	124200	29647828	935	935	935	935	0
433	20241223	124100	29647828	935	925	935	923	117
434	20241223	124000	29539696	935	924	935	924	522
435	20241223	123900	29057259	925	925	925	925	0
436	20241223	123800	29057259	925	925	925	925	251
437	20241223	123700	28825084	925	925	925	925	0
438	20241223	123600	28825084	925	925	925	925	0
439	20241223	123500	28825084	925	925	925	925	0
440	20241223	123400	28825084	925	925	925	925	0
441	20241223	123300	28825084	925	925	925	925	0
442	20241223	123200	28825084	925	925	925	925	0
443	20241223	123100	28825084	925	925	925	925	0
444	20241223	123000	28825084	925	925	925	925	0
445	20241223	122900	28825084	925	925	925	925	6
446	20241223	122800	28819534	925	925	925	925	0
447	20241223	122700	28819534	925	925	925	925	0
448	20241223	122600	28819534	925	925	925	925	0
449	20241223	122500	28819534	925	925	925	925	0
450	20241223	122400	28819534	925	925	925	925	11
451	20241223	122300	28809359	925	925	925	925	0
452	20241223	122200	28809359	925	925	925	925	0
453	20241223	122100	28809359	925	925	925	925	0
454	20241223	122000	28809359	925	925	925	925	33
455	20241223	121900	28778834	926	926	926	926	0
456	20241223	121800	28778834	926	926	926	926	0
457	20241223	121700	28778834	926	926	926	926	942
458	20241223	121600	27906542	936	936	936	936	0
459	20241223	121500	27906542	936	936	936	936	0
460	20241223	121400	27906542	936	936	936	936	0
461	20241223	121300	27906542	936	936	936	936	0
462	20241223	121200	27906542	936	936	936	936	0
463	20241223	121100	27906542	936	930	936	930	15
464	20241223	121000	27892518	920	920	920	920	0
465	20241223	120900	27892518	920	920	920	920	0
466	20241223	120800	27892518	920	920	920	920	0
467	20241223	120700	27892518	920	920	920	920	0
468	20241223	120600	27892518	920	920	920	920	0
469	20241223	120500	27892518	920	920	920	920	0
470	20241223	120400	27892518	920	920	920	920	0
471	20241223	120300	27892518	920	920	920	920	0
472	20241223	120200	27892518	920	920	920	920	0
473	20241223	120100	27892518	920	920	920	920	0
474	20241223	120000	27892518	920	931	931	920	8103
475	20241223	115900	20395097	931	931	931	931	0
476	20241223	115800	20395097	931	931	931	931	0
477	20241223	115700	20395097	931	931	931	931	0
478	20241223	115600	20395097	931	931	931	931	0
479	20241223	115500	20395097	931	931	931	931	0
480	20241223	115400	20395097	931	931	931	931	0
481	20241223	115300	20395097	931	931	931	931	0
482	20241223	115200	20395097	931	931	931	931	0
483	20241223	115100	20395097	931	931	931	931	0
484	20241223	115000	20395097	931	931	931	931	0
485	20241223	114900	20395097	931	931	931	931	0
486	20241223	114800	20395097	931	931	931	931	0
487	20241223	114700	20395097	931	931	931	931	0
488	20241223	114600	20395097	931	931	931	931	0
489	20241223	114500	20395097	931	931	931	931	0
490	20241223	114400	20395097	931	931	931	931	0
491	20241223	114300	20395097	931	931	931	931	0
492	20241223	114200	20395097	931	931	931	931	0
493	20241223	114100	20395097	931	931	931	931	0
494	20241223	114000	20395097	931	931	931	931	0
495	20241223	113900	20395097	931	931	931	931	0
496	20241223	113800	20395097	931	931	931	931	0
497	20241223	113700	20395097	931	931	931	931	0
498	20241223	113600	20395097	931	931	931	931	0
499	20241223	113500	20395097	931	931	931	931	0
500	20241223	113400	20395097	931	937	937	931	1661
501	20241223	113300	18848526	937	937	937	937	0
502	20241223	113200	18848526	937	937	937	937	0
503	20241223	113100	18848526	937	937	937	937	0
504	20241223	113000	18848526	937	937	937	937	0
505	20241223	112900	18848526	937	937	937	937	0
506	20241223	112800	18848526	937	937	937	937	0
507	20241223	112700	18848526	937	937	937	937	0
508	20241223	112600	18848526	937	937	937	937	0
509	20241223	112500	18848526	937	937	937	937	0
510	20241223	112400	18848526	937	937	937	937	0
511	20241223	112300	18848526	937	937	937	937	0
512	20241223	112200	18848526	937	937	937	937	10
513	20241223	112100	18839156	931	931	931	931	84
514	20241223	112000	18760952	936	936	936	936	0
515	20241223	111900	18760952	936	936	936	936	0
516	20241223	111800	18760952	936	934	936	934	10
517	20241223	111700	18751604	933	933	933	933	0
518	20241223	111600	18751604	933	933	933	933	0
519	20241223	111500	18751604	933	933	933	933	1163
520	20241223	111400	17666525	933	933	933	933	10
521	20241223	111300	17657195	933	933	933	933	0
522	20241223	111200	17657195	933	933	933	933	0
523	20241223	111100	17657195	933	933	933	933	0
524	20241223	111000	17657195	933	933	933	933	0
525	20241223	110900	17657195	933	933	933	933	0
526	20241223	110800	17657195	933	933	933	933	0
527	20241223	110700	17657195	933	933	933	933	0
528	20241223	110600	17657195	933	933	933	933	0
529	20241223	110500	17657195	933	933	933	933	1071
530	20241223	110400	16657952	933	933	933	933	0
531	20241223	110300	16657952	933	933	933	933	5203
532	20241223	110200	11803553	926	926	926	926	0
533	20241223	110100	11803553	926	926	926	926	0
534	20241223	110000	11803553	926	926	926	926	0
535	20241223	105900	11803553	926	926	926	926	0
536	20241223	105800	11803553	926	926	926	926	0
537	20241223	105700	11803553	926	926	926	926	0
538	20241223	105600	11803553	926	926	926	926	0
539	20241223	105500	11803553	926	926	926	926	0
540	20241223	105400	11803553	926	927	927	926	6164
541	20241223	105300	6095581	926	926	926	926	0
542	20241223	105200	6095581	926	926	926	926	0
543	20241223	105100	6095581	926	926	926	926	0
544	20241223	105000	6095581	926	926	926	926	0
545	20241223	104900	6095581	926	926	926	926	0
546	20241223	104800	6095581	926	926	926	926	0
547	20241223	104700	6095581	926	926	926	926	0
548	20241223	104600	6095581	926	926	926	926	0
549	20241223	104500	6095581	926	926	926	926	0
550	20241223	104400	6095581	926	926	926	926	0
551	20241223	104300	6095581	926	926	926	926	0
552	20241223	104200	6095581	926	926	926	926	0
553	20241223	104100	6095581	926	926	926	926	0
554	20241223	104000	6095581	926	926	926	926	0
555	20241223	103900	6095581	926	926	926	926	0
556	20241223	103800	6095581	926	926	926	926	0
557	20241223	103700	6095581	926	926	926	926	0
558	20241223	103600	6095581	926	926	926	926	0
559	20241223	103500	6095581	926	926	926	926	0
560	20241223	103400	6095581	926	926	926	926	0
561	20241223	103300	6095581	926	926	926	926	0
562	20241223	103200	6095581	926	926	926	926	0
563	20241223	103100	6095581	926	926	926	926	0
564	20241223	103000	6095581	926	926	926	926	1357
565	20241223	102900	4838999	926	926	926	926	0
566	20241223	102800	4838999	926	926	926	926	643
567	20241223	102700	4243581	926	926	926	926	0
568	20241223	102600	4243581	926	926	926	926	0
569	20241223	102500	4243581	926	926	926	926	0
570	20241223	102400	4243581	926	926	926	926	169
571	20241223	102300	4087087	926	932	932	926	653
572	20241223	102200	3481879	933	933	933	933	0
573	20241223	102100	3481879	933	933	933	933	0
574	20241223	102000	3481879	933	933	933	933	1100
575	20241223	101900	2455579	933	933	933	933	0
576	20241223	101800	2455579	933	933	933	933	0
577	20241223	101700	2455579	933	933	933	933	0
578	20241223	101600	2455579	933	932	933	932	1000
579	20241223	101500	1522629	933	933	933	933	0
580	20241223	101400	1522629	933	933	933	933	0
581	20241223	101300	1522629	933	933	933	933	0
582	20241223	101200	1522629	933	927	933	927	250
583	20241223	101100	1289789	926	926	926	926	300
584	20241223	101000	1011989	927	933	933	927	140
585	20241223	100900	882063	933	933	933	933	0
586	20241223	100800	882063	933	933	933	933	208
587	20241223	100700	687999	933	933	933	933	230
588	20241223	100600	473409	933	933	933	933	0
589	20241223	100500	473409	933	933	933	933	0
590	20241223	100400	473409	933	933	933	933	0
591	20241223	100300	473409	933	933	933	933	0
592	20241223	100200	473409	933	933	933	933	0
593	20241223	100100	473409	933	933	933	933	0
594	20241223	100000	473409	933	933	933	933	0
595	20241223	095900	473409	933	933	933	933	0
596	20241223	095800	473409	933	933	933	933	0
597	20241223	095700	473409	933	933	933	933	0
598	20241223	095600	473409	933	933	933	933	0
599	20241223	095500	473409	933	933	933	933	0
600	20241223	095400	473409	933	933	933	933	0
601	20241223	095300	473409	933	933	933	933	0
602	20241223	095200	473409	933	933	933	933	0
603	20241223	095100	473409	933	933	933	933	0
604	20241223	095000	473409	933	933	933	933	87
605	20241223	094900	392238	933	933	933	933	0
606	20241223	094800	392238	933	933	933	933	1
607	20241223	094700	391305	933	933	933	933	1
608	20241223	094600	390372	933	933	933	933	2
609	20241223	094500	388506	929	929	929	929	0
610	20241223	094400	388506	929	929	929	929	0
611	20241223	094300	388506	929	929	929	929	0
612	20241223	094200	388506	929	930	930	929	110
613	20241223	094100	286245	929	929	929	929	0
614	20241223	094000	286245	929	929	929	929	0
615	20241223	093900	286245	929	929	929	929	0
616	20241223	093800	286245	929	929	929	929	0
617	20241223	093700	286245	929	929	929	929	0
618	20241223	093600	286245	929	929	929	929	0
619	20241223	093500	286245	929	929	929	929	0
620	20241223	093400	286245	929	929	929	929	0
621	20241223	093300	286245	929	929	929	929	0
622	20241223	093200	286245	929	929	929	929	0
623	20241223	093100	286245	929	929	929	929	1
624	20241223	093000	285316	932	932	932	932	0
625	20241223	092900	285316	932	932	932	932	0
626	20241223	092800	285316	932	932	932	932	0
627	20241223	092700	285316	932	932	932	932	0
628	20241223	092600	285316	932	932	932	932	0
629	20241223	092500	285316	932	932	932	932	0
630	20241223	092400	285316	932	932	932	932	0
631	20241223	092300	285316	932	932	932	932	0
632	20241223	092200	285316	932	932	932	932	0
633	20241223	092100	285316	932	932	932	932	0
634	20241223	092000	285316	932	932	932	932	0
635	20241223	091900	285316	932	934	934	921	101
636	20241223	091800	191653	940	940	940	940	0
637	20241223	091700	191653	940	940	940	940	0
638	20241223	091600	191653	940	940	940	940	0
639	20241223	091500	191653	940	940	940	940	0
640	20241223	091400	191653	940	940	940	940	0
641	20241223	091300	191653	940	940	940	940	0
642	20241223	091200	191653	940	940	940	940	0
643	20241223	091100	191653	940	940	940	940	0
644	20241223	091000	191653	940	940	940	940	0
645	20241223	090900	191653	940	940	940	940	0
646	20241223	090800	191653	940	940	940	940	100
647	20241223	090700	97653	940	940	940	940	0
648	20241223	090600	97653	940	940	940	940	1
649	20241223	090500	96713	939	939	939	939	0
650	20241223	090400	96713	939	939	939	939	0
651	20241223	090300	96713	939	939	939	939	0
652	20241223	090200	96713	939	938	939	938	102
653	20241223	090100	936	936	936	936	936	0
654	20241223	090000	936	936	936	936	936	1