KissMeData/204840/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204300	74725786	968	968	968	968	8044
3	20241223	204200	74725786	968	968	968	968	0
4	20241223	204100	74725786	968	968	968	968	0
5	20241223	204000	74725786	968	968	968	968	0
6	20241223	203900	74725786	968	968	968	968	0
7	20241223	203800	74725786	968	968	968	968	0
8	20241223	203700	74725786	968	968	968	968	0
9	20241223	203600	74725786	968	968	968	968	0
10	20241223	203500	74725786	968	968	968	968	0
11	20241223	203400	74725786	968	968	968	968	0
12	20241223	203300	74725786	968	968	968	968	0
13	20241223	203200	74725786	968	968	968	968	0
14	20241223	203100	74725786	968	968	968	968	0
15	20241223	203000	74725786	968	968	968	968	0
16	20241223	202900	74725786	968	968	968	968	0
17	20241223	202800	74725786	968	968	968	968	0
18	20241223	202700	74725786	968	968	968	968	0
19	20241223	202600	74725786	968	968	968	968	0
20	20241223	202500	74725786	968	968	968	968	0
21	20241223	202400	74725786	968	968	968	968	0
22	20241223	202300	74725786	968	968	968	968	0
23	20241223	202200	74725786	968	968	968	968	0
24	20241223	202100	74725786	968	968	968	968	0
25	20241223	202000	74725786	968	968	968	968	0
26	20241223	201900	74725786	968	968	968	968	0
27	20241223	201800	74725786	968	968	968	968	0
28	20241223	201700	74725786	968	968	968	968	0
29	20241223	201600	74725786	968	968	968	968	0
30	20241223	201500	74725786	968	968	968	968	0
31	20241223	201400	74725786	968	968	968	968	0
32	20241223	201300	74725786	968	968	968	968	8044
33	20241223	201200	74725786	968	968	968	968	0
34	20241223	201100	74725786	968	968	968	968	0
35	20241223	201000	74725786	968	968	968	968	0
36	20241223	200900	74725786	968	968	968	968	0
37	20241223	200800	74725786	968	968	968	968	0
38	20241223	200700	74725786	968	968	968	968	0
39	20241223	200600	74725786	968	968	968	968	0
40	20241223	200500	74725786	968	968	968	968	0
41	20241223	200400	74725786	968	968	968	968	0
42	20241223	200300	74725786	968	968	968	968	0
43	20241223	200200	74725786	968	968	968	968	0
44	20241223	200100	74725786	968	968	968	968	0
45	20241223	200000	74725786	968	968	968	968	0
46	20241223	195900	74725786	968	968	968	968	0
47	20241223	195800	74725786	968	968	968	968	0
48	20241223	195700	74725786	968	968	968	968	0
49	20241223	195600	74725786	968	968	968	968	0
50	20241223	195500	74725786	968	968	968	968	0
51	20241223	195400	74725786	968	968	968	968	0
52	20241223	195300	74725786	968	968	968	968	0
53	20241223	195200	74725786	968	968	968	968	0
54	20241223	195100	74725786	968	968	968	968	0
55	20241223	195000	74725786	968	968	968	968	0
56	20241223	194900	74725786	968	968	968	968	0
57	20241223	194800	74725786	968	968	968	968	0
58	20241223	194700	74725786	968	968	968	968	0
59	20241223	194600	74725786	968	968	968	968	0
60	20241223	194500	74725786	968	968	968	968	0
61	20241223	194400	74725786	968	968	968	968	0
62	20241223	194300	74725786	968	968	968	968	8044
63	20241223	194200	74725786	968	968	968	968	0
64	20241223	194100	74725786	968	968	968	968	0
65	20241223	194000	74725786	968	968	968	968	0
66	20241223	193900	74725786	968	968	968	968	0
67	20241223	193800	74725786	968	968	968	968	0
68	20241223	193700	74725786	968	968	968	968	0
69	20241223	193600	74725786	968	968	968	968	0
70	20241223	193500	74725786	968	968	968	968	0
71	20241223	193400	74725786	968	968	968	968	0
72	20241223	193300	74725786	968	968	968	968	0
73	20241223	193200	74725786	968	968	968	968	0
74	20241223	193100	74725786	968	968	968	968	0
75	20241223	193000	74725786	968	968	968	968	0
76	20241223	192900	74725786	968	968	968	968	0
77	20241223	192800	74725786	968	968	968	968	0
78	20241223	192700	74725786	968	968	968	968	0
79	20241223	192600	74725786	968	968	968	968	0
80	20241223	192500	74725786	968	968	968	968	0
81	20241223	192400	74725786	968	968	968	968	0
82	20241223	192300	74725786	968	968	968	968	0
83	20241223	192200	74725786	968	968	968	968	0
84	20241223	192100	74725786	968	968	968	968	0
85	20241223	192000	74725786	968	968	968	968	0
86	20241223	191900	74725786	968	968	968	968	0
87	20241223	191800	74725786	968	968	968	968	0
88	20241223	191700	74725786	968	968	968	968	0
89	20241223	191600	74725786	968	968	968	968	0
90	20241223	191500	74725786	968	968	968	968	0
91	20241223	191400	74725786	968	968	968	968	0
92	20241223	191300	74725786	968	968	968	968	8044
93	20241223	191200	74725786	968	968	968	968	0
94	20241223	191100	74725786	968	968	968	968	0
95	20241223	191000	74725786	968	968	968	968	0
96	20241223	190900	74725786	968	968	968	968	0
97	20241223	190800	74725786	968	968	968	968	0
98	20241223	190700	74725786	968	968	968	968	0
99	20241223	190600	74725786	968	968	968	968	0
100	20241223	190500	74725786	968	968	968	968	0
101	20241223	190400	74725786	968	968	968	968	0
102	20241223	190300	74725786	968	968	968	968	0
103	20241223	190200	74725786	968	968	968	968	0
104	20241223	190100	74725786	968	968	968	968	0
105	20241223	190000	74725786	968	968	968	968	0
106	20241223	185900	74725786	968	968	968	968	0
107	20241223	185800	74725786	968	968	968	968	0
108	20241223	185700	74725786	968	968	968	968	0
109	20241223	185600	74725786	968	968	968	968	0
110	20241223	185500	74725786	968	968	968	968	0
111	20241223	185400	74725786	968	968	968	968	0
112	20241223	185300	74725786	968	968	968	968	0
113	20241223	185200	74725786	968	968	968	968	0
114	20241223	185100	74725786	968	968	968	968	0
115	20241223	185000	74725786	968	968	968	968	0
116	20241223	184900	74725786	968	968	968	968	0
117	20241223	184800	74725786	968	968	968	968	0
118	20241223	184700	74725786	968	968	968	968	0
119	20241223	184600	74725786	968	968	968	968	0
120	20241223	184500	74725786	968	968	968	968	0
121	20241223	184400	74725786	968	968	968	968	0
122	20241223	184300	74725786	968	968	968	968	8044
123	20241223	184200	74725786	968	968	968	968	0
124	20241223	184100	74725786	968	968	968	968	0
125	20241223	184000	74725786	968	968	968	968	0
126	20241223	183900	74725786	968	968	968	968	0
127	20241223	183800	74725786	968	968	968	968	0
128	20241223	183700	74725786	968	968	968	968	0
129	20241223	183600	74725786	968	968	968	968	0
130	20241223	183500	74725786	968	968	968	968	0
131	20241223	183400	74725786	968	968	968	968	0
132	20241223	183300	74725786	968	968	968	968	0
133	20241223	183200	74725786	968	968	968	968	0
134	20241223	183100	74725786	968	968	968	968	0
135	20241223	183000	74725786	968	968	968	968	0
136	20241223	182900	74725786	968	968	968	968	0
137	20241223	182800	74725786	968	968	968	968	0
138	20241223	182700	74725786	968	968	968	968	0
139	20241223	182600	74725786	968	968	968	968	0
140	20241223	182500	74725786	968	968	968	968	0
141	20241223	182400	74725786	968	968	968	968	0
142	20241223	182300	74725786	968	968	968	968	0
143	20241223	182200	74725786	968	968	968	968	0
144	20241223	182100	74725786	968	968	968	968	0
145	20241223	182000	74725786	968	968	968	968	0
146	20241223	181900	74725786	968	968	968	968	0
147	20241223	181800	74725786	968	968	968	968	0
148	20241223	181700	74725786	968	968	968	968	0
149	20241223	181600	74725786	968	968	968	968	0
150	20241223	181500	74725786	968	968	968	968	0
151	20241223	181400	74725786	968	968	968	968	0
152	20241223	181300	74725786	968	968	968	968	8044
153	20241223	181200	74725786	968	968	968	968	0
154	20241223	181100	74725786	968	968	968	968	0
155	20241223	181000	74725786	968	968	968	968	0
156	20241223	180900	74725786	968	968	968	968	0
157	20241223	180800	74725786	968	968	968	968	0
158	20241223	180700	74725786	968	968	968	968	0
159	20241223	180600	74725786	968	968	968	968	0
160	20241223	180500	74725786	968	968	968	968	0
161	20241223	180400	74725786	968	968	968	968	0
162	20241223	180300	74725786	968	968	968	968	0
163	20241223	180200	74725786	968	968	968	968	0
164	20241223	180100	74725786	968	968	968	968	0
165	20241223	180000	74725786	968	968	968	968	0
166	20241223	175900	74725786	968	968	968	968	0
167	20241223	175800	74725786	968	968	968	968	0
168	20241223	175700	74725786	968	968	968	968	0
169	20241223	175600	74725786	968	968	968	968	0
170	20241223	175500	74725786	968	968	968	968	0
171	20241223	175400	74725786	968	968	968	968	0
172	20241223	175300	74725786	968	968	968	968	0
173	20241223	175200	74725786	968	968	968	968	0
174	20241223	175100	74725786	968	968	968	968	0
175	20241223	175000	74725786	968	968	968	968	0
176	20241223	174900	74725786	968	968	968	968	0
177	20241223	174800	74725786	968	968	968	968	0
178	20241223	174700	74725786	968	968	968	968	0
179	20241223	174600	74725786	968	968	968	968	0
180	20241223	174500	74725786	968	968	968	968	0
181	20241223	174400	74725786	968	968	968	968	0
182	20241223	174300	74725786	968	968	968	968	8044
183	20241223	174200	74725786	968	968	968	968	0
184	20241223	174100	74725786	968	968	968	968	0
185	20241223	174000	74725786	968	968	968	968	0
186	20241223	173900	74725786	968	968	968	968	0
187	20241223	173800	74725786	968	968	968	968	0
188	20241223	173700	74725786	968	968	968	968	0
189	20241223	173600	74725786	968	968	968	968	0
190	20241223	173500	74725786	968	968	968	968	0
191	20241223	173400	74725786	968	968	968	968	0
192	20241223	173300	74725786	968	968	968	968	0
193	20241223	173200	74725786	968	968	968	968	0
194	20241223	173100	74725786	968	968	968	968	0
195	20241223	173000	74725786	968	968	968	968	0
196	20241223	172900	74725786	968	968	968	968	0
197	20241223	172800	74725786	968	968	968	968	0
198	20241223	172700	74725786	968	968	968	968	0
199	20241223	172600	74725786	968	968	968	968	0
200	20241223	172500	74725786	968	968	968	968	0
201	20241223	172400	74725786	968	968	968	968	0
202	20241223	172300	74725786	968	968	968	968	0
203	20241223	172200	74725786	968	968	968	968	0
204	20241223	172100	74725786	968	968	968	968	0
205	20241223	172000	74725786	968	968	968	968	0
206	20241223	171900	74725786	968	968	968	968	0
207	20241223	171800	74725786	968	968	968	968	0
208	20241223	171700	74725786	968	968	968	968	0
209	20241223	171600	74725786	968	968	968	968	0
210	20241223	171500	74725786	968	968	968	968	0
211	20241223	171400	74725786	968	968	968	968	0
212	20241223	171300	74725786	968	968	968	968	8044
213	20241223	171200	74725786	968	968	968	968	0
214	20241223	171100	74725786	968	968	968	968	0
215	20241223	171000	74725786	968	968	968	968	0
216	20241223	170900	74725786	968	968	968	968	0
217	20241223	170800	74725786	968	968	968	968	0
218	20241223	170700	74725786	968	968	968	968	0
219	20241223	170600	74725786	968	968	968	968	0
220	20241223	170500	74725786	968	968	968	968	0
221	20241223	170400	74725786	968	968	968	968	0
222	20241223	170300	74725786	968	968	968	968	0
223	20241223	170200	74725786	968	968	968	968	0
224	20241223	170100	74725786	968	968	968	968	0
225	20241223	170000	74725786	968	968	968	968	0
226	20241223	165900	74725786	968	968	968	968	0
227	20241223	165800	74725786	968	968	968	968	0
228	20241223	165700	74725786	968	968	968	968	0
229	20241223	165600	74725786	968	968	968	968	0
230	20241223	165500	74725786	968	968	968	968	0
231	20241223	165400	74725786	968	968	968	968	0
232	20241223	165300	74725786	968	968	968	968	0
233	20241223	165200	74725786	968	968	968	968	0
234	20241223	165100	74725786	968	968	968	968	0
235	20241223	165000	74725786	968	968	968	968	0
236	20241223	164900	74725786	968	968	968	968	0
237	20241223	164800	74725786	968	968	968	968	0
238	20241223	164700	74725786	968	968	968	968	0
239	20241223	164600	74725786	968	968	968	968	0
240	20241223	164500	74725786	968	968	968	968	0
241	20241223	164400	74725786	968	968	968	968	0
242	20241223	164300	74725786	968	968	968	968	8044
243	20241223	164200	74725786	968	968	968	968	0
244	20241223	164100	74725786	968	968	968	968	0
245	20241223	164000	74725786	968	968	968	968	0
246	20241223	163900	74725786	968	968	968	968	0
247	20241223	163800	74725786	968	968	968	968	0
248	20241223	163700	74725786	968	968	968	968	0
249	20241223	163600	74725786	968	968	968	968	0
250	20241223	163500	74725786	968	968	968	968	0
251	20241223	163400	74725786	968	968	968	968	0
252	20241223	163300	74725786	968	968	968	968	0
253	20241223	163200	74725786	968	968	968	968	0
254	20241223	163100	74725786	968	968	968	968	0
255	20241223	163000	74725786	968	968	968	968	0
256	20241223	162900	74725786	968	968	968	968	0
257	20241223	162800	74725786	968	968	968	968	0
258	20241223	162700	74725786	968	968	968	968	0
259	20241223	162600	74725786	968	968	968	968	0
260	20241223	162500	74725786	968	968	968	968	0
261	20241223	162400	74725786	968	968	968	968	0
262	20241223	162300	74725786	968	968	968	968	0
263	20241223	162200	74725786	968	968	968	968	0
264	20241223	162100	74725786	968	968	968	968	0
265	20241223	162000	74725786	968	968	968	968	0
266	20241223	161900	74725786	968	968	968	968	0
267	20241223	161800	74725786	968	968	968	968	0
268	20241223	161700	74725786	968	968	968	968	0
269	20241223	161600	74725786	968	968	968	968	0
270	20241223	161500	74725786	968	968	968	968	0
271	20241223	161400	74725786	968	968	968	968	0
272	20241223	161300	74725786	968	968	968	968	8044
273	20241223	161200	74725786	968	968	968	968	0
274	20241223	161100	74725786	968	968	968	968	0
275	20241223	161000	74725786	968	968	968	968	0
276	20241223	160900	74725786	968	968	968	968	0
277	20241223	160800	74725786	968	968	968	968	0
278	20241223	160700	74725786	968	968	968	968	0
279	20241223	160600	74725786	968	968	968	968	0
280	20241223	160500	74725786	968	968	968	968	0
281	20241223	160400	74725786	968	968	968	968	0
282	20241223	160300	74725786	968	968	968	968	0
283	20241223	160200	74725786	968	968	968	968	0
284	20241223	160100	74725786	968	968	968	968	0
285	20241223	160000	74725786	968	968	968	968	0
286	20241223	155900	74725786	968	968	968	968	0
287	20241223	155800	74725786	968	968	968	968	0
288	20241223	155700	74725786	968	968	968	968	0
289	20241223	155600	74725786	968	968	968	968	0
290	20241223	155500	74725786	968	968	968	968	0
291	20241223	155400	74725786	968	968	968	968	0
292	20241223	155300	74725786	968	968	968	968	0
293	20241223	155200	74725786	968	968	968	968	0
294	20241223	155100	74725786	968	968	968	968	0
295	20241223	155000	74725786	968	968	968	968	0
296	20241223	154900	74725786	968	968	968	968	0
297	20241223	154800	74725786	968	968	968	968	0
298	20241223	154700	74725786	968	968	968	968	0
299	20241223	154600	74725786	968	968	968	968	0
300	20241223	154500	74725786	968	968	968	968	0
301	20241223	154400	74725786	968	968	968	968	0
302	20241223	154300	74725786	968	968	968	968	8044
303	20241223	154200	74725786	968	968	968	968	0
304	20241223	154100	74725786	968	968	968	968	0
305	20241223	154000	74725786	968	968	968	968	0
306	20241223	153900	74725786	968	968	968	968	0
307	20241223	153800	74725786	968	968	968	968	0
308	20241223	153700	74725786	968	968	968	968	0
309	20241223	153600	74725786	968	968	968	968	0
310	20241223	153500	74725786	968	968	968	968	0
311	20241223	153400	74725786	968	968	968	968	0
312	20241223	153300	74725786	968	968	968	968	0
313	20241223	153200	74725786	968	968	968	968	0
314	20241223	153100	74725786	968	968	968	968	0
315	20241223	153000	74725786	968	968	968	968	8044
316	20241223	152900	66939194	968	968	968	968	0
317	20241223	152800	66939194	968	968	968	968	0
318	20241223	152700	66939194	968	968	968	968	0
319	20241223	152600	66939194	968	968	968	968	0
320	20241223	152500	66939194	968	968	968	968	0
321	20241223	152400	66939194	968	968	968	968	0
322	20241223	152300	66939194	968	968	968	968	0
323	20241223	152200	66939194	968	968	968	968	0
324	20241223	152100	66939194	968	968	968	968	0
325	20241223	152000	66939194	968	968	968	968	0
326	20241223	151900	66939194	968	968	968	968	0
327	20241223	151800	66939194	968	968	968	968	0
328	20241223	151700	66939194	968	968	968	968	0
329	20241223	151600	66939194	968	968	968	968	0
330	20241223	151500	66939194	968	968	968	968	0
331	20241223	151400	66939194	968	968	968	968	0
332	20241223	151300	66939194	968	968	968	968	0
333	20241223	151200	66939194	968	968	968	968	0
334	20241223	151100	66939194	968	968	968	968	0
335	20241223	151000	66939194	968	968	968	968	0
336	20241223	150900	66939194	968	968	968	968	0
337	20241223	150800	66939194	968	968	968	968	3896
338	20241223	150700	63167866	971	971	971	971	46
339	20241223	150600	63123200	965	965	965	965	0
340	20241223	150500	63123200	965	965	965	965	0
341	20241223	150400	63123200	965	965	965	965	0
342	20241223	150300	63123200	965	965	965	965	1000
343	20241223	150200	62158200	965	965	965	965	0
344	20241223	150100	62158200	965	965	965	965	0
345	20241223	150000	62158200	965	965	965	965	0
346	20241223	145900	62158200	965	965	965	965	0
347	20241223	145800	62158200	965	966	966	965	8608
348	20241223	145700	53850601	971	971	971	971	38
349	20241223	145600	53813703	971	971	971	971	0
350	20241223	145500	53813703	971	971	971	971	0
351	20241223	145400	53813703	971	971	971	971	0
352	20241223	145300	53813703	971	971	971	971	0
353	20241223	145200	53813703	971	971	971	971	0
354	20241223	145100	53813703	971	971	971	971	0
355	20241223	145000	53813703	971	971	971	971	0
356	20241223	144900	53813703	971	971	971	971	0
357	20241223	144800	53813703	971	971	971	971	0
358	20241223	144700	53813703	971	971	971	971	0
359	20241223	144600	53813703	971	971	971	971	0
360	20241223	144500	53813703	971	971	971	971	39
361	20241223	144400	53775834	971	971	971	971	0
362	20241223	144300	53775834	971	971	971	971	0
363	20241223	144200	53775834	971	971	971	971	0
364	20241223	144100	53775834	971	971	971	971	80
365	20241223	144000	53698154	971	971	971	971	0
366	20241223	143900	53698154	971	971	971	971	0
367	20241223	143800	53698154	971	971	971	971	0
368	20241223	143700	53698154	971	971	971	971	23
369	20241223	143600	53675821	971	971	971	971	0
370	20241223	143500	53675821	971	971	971	971	1
371	20241223	143400	53674850	966	967	967	966	3000
372	20241223	143300	50776538	971	971	971	971	0
373	20241223	143200	50776538	971	971	971	971	0
374	20241223	143100	50776538	971	971	971	971	0
375	20241223	143000	50776538	971	971	971	971	0
376	20241223	142900	50776538	971	971	971	971	0
377	20241223	142800	50776538	971	971	971	971	1
378	20241223	142700	50775567	970	970	970	970	0
379	20241223	142600	50775567	970	970	970	970	0
380	20241223	142500	50775567	970	970	970	970	0
381	20241223	142400	50775567	970	970	970	970	0
382	20241223	142300	50775567	970	970	970	970	0
383	20241223	142200	50775567	970	970	970	970	0
384	20241223	142100	50775567	970	970	970	970	0
385	20241223	142000	50775567	970	970	970	970	685
386	20241223	141900	50111117	970	970	970	970	0
387	20241223	141800	50111117	970	970	970	970	0
388	20241223	141700	50111117	970	970	970	970	0
389	20241223	141600	50111117	970	970	970	970	5
390	20241223	141500	50106267	970	969	970	966	2748
391	20241223	141400	47447397	970	970	970	970	0
392	20241223	141300	47447397	970	970	970	970	19
393	20241223	141200	47428967	970	970	970	970	21
394	20241223	141100	47408597	970	970	970	970	0
395	20241223	141000	47408597	970	970	970	970	0
396	20241223	140900	47408597	970	970	970	970	0
397	20241223	140800	47408597	970	970	970	970	0
398	20241223	140700	47408597	970	970	970	970	8
399	20241223	140600	47400837	970	970	970	970	0
400	20241223	140500	47400837	970	970	970	970	0
401	20241223	140400	47400837	970	970	970	970	0
402	20241223	140300	47400837	970	970	970	970	0
403	20241223	140200	47400837	970	970	970	970	7
404	20241223	140100	47394047	970	970	970	970	1
405	20241223	140000	47393077	966	966	966	966	70
406	20241223	135900	47325457	966	966	966	966	442
407	20241223	135800	46898485	966	966	966	966	0
408	20241223	135700	46898485	966	966	966	966	0
409	20241223	135600	46898485	966	966	966	966	88
410	20241223	135500	46813477	970	970	970	970	1000
411	20241223	135400	45843477	970	970	970	970	10
412	20241223	135300	45833777	970	970	970	970	0
413	20241223	135200	45833777	970	970	970	970	0
414	20241223	135100	45833777	970	970	970	970	515
415	20241223	135000	45334227	970	970	970	970	0
416	20241223	134900	45334227	970	966	970	966	9
417	20241223	134800	45325529	966	966	966	966	0
418	20241223	134700	45325529	966	966	966	966	1000
419	20241223	134600	44359529	966	966	966	966	65
420	20241223	134500	44296739	972	972	972	972	0
421	20241223	134400	44296739	972	972	972	972	0
422	20241223	134300	44296739	972	972	972	972	0
423	20241223	134200	44296739	972	972	972	972	0
424	20241223	134100	44296739	972	972	972	972	1
425	20241223	134000	44295767	971	971	971	971	155
426	20241223	133900	44145262	971	971	971	971	0
427	20241223	133800	44145262	971	971	971	971	0
428	20241223	133700	44145262	971	969	971	965	498
429	20241223	133600	43664543	965	965	965	965	0
430	20241223	133500	43664543	965	965	965	965	0
431	20241223	133400	43664543	965	965	965	965	0
432	20241223	133300	43664543	965	969	969	965	6000
433	20241223	133200	37870977	973	973	973	973	0
434	20241223	133100	37870977	973	973	973	973	0
435	20241223	133000	37870977	973	973	973	973	0
436	20241223	132900	37870977	973	973	973	973	0
437	20241223	132800	37870977	973	973	973	973	0
438	20241223	132700	37870977	973	973	973	973	0
439	20241223	132600	37870977	973	973	973	973	0
440	20241223	132500	37870977	973	973	973	973	354
441	20241223	132400	37526535	973	973	973	973	0
442	20241223	132300	37526535	973	973	973	973	5
443	20241223	132200	37521670	972	972	972	972	0
444	20241223	132100	37521670	972	972	972	972	0
445	20241223	132000	37521670	972	972	972	972	0
446	20241223	131900	37521670	972	972	972	972	0
447	20241223	131800	37521670	972	972	972	972	0
448	20241223	131700	37521670	972	972	972	972	0
449	20241223	131600	37521670	972	972	972	972	0
450	20241223	131500	37521670	972	972	972	972	0
451	20241223	131400	37521670	972	972	972	972	0
452	20241223	131300	37521670	972	973	973	972	12
453	20241223	131200	37509995	973	973	973	973	0
454	20241223	131100	37509995	973	973	973	973	1
455	20241223	131000	37509022	967	967	967	967	66
456	20241223	130900	37445200	973	973	973	973	2
457	20241223	130800	37443254	973	973	973	973	1
458	20241223	130700	37442281	973	974	974	972	34
459	20241223	130600	37409186	974	973	974	973	58
460	20241223	130500	37352738	973	966	973	966	73
461	20241223	130400	37282128	973	973	973	973	0
462	20241223	130300	37282128	973	973	973	973	0
463	20241223	130200	37282128	973	973	973	973	0
464	20241223	130100	37282128	973	973	973	973	500
465	20241223	130000	36795628	973	973	973	973	0
466	20241223	125900	36795628	973	973	973	973	0
467	20241223	125800	36795628	973	973	973	973	0
468	20241223	125700	36795628	973	973	973	973	0
469	20241223	125600	36795628	973	973	973	973	0
470	20241223	125500	36795628	973	973	973	973	0
471	20241223	125400	36795628	973	973	973	973	0
472	20241223	125300	36795628	973	973	973	973	10
473	20241223	125200	36785898	973	973	973	973	0
474	20241223	125100	36785898	973	973	973	973	0
475	20241223	125000	36785898	973	973	973	973	66
476	20241223	124900	36721680	974	974	974	974	0
477	20241223	124800	36721680	974	974	974	974	0
478	20241223	124700	36721680	974	974	974	974	0
479	20241223	124600	36721680	974	974	974	974	0
480	20241223	124500	36721680	974	974	974	974	0
481	20241223	124400	36721680	974	974	974	974	0
482	20241223	124300	36721680	974	974	974	974	0
483	20241223	124200	36721680	974	974	974	974	100
484	20241223	124100	36624280	974	974	974	974	1
485	20241223	124000	36623306	974	974	974	974	0
486	20241223	123900	36623306	974	974	974	974	0
487	20241223	123800	36623306	974	970	974	970	1608
488	20241223	123700	35062246	969	969	969	969	0
489	20241223	123600	35062246	969	969	969	969	0
490	20241223	123500	35062246	969	968	969	968	1570
491	20241223	123400	33541115	968	968	968	968	0
492	20241223	123300	33541115	968	968	968	968	0
493	20241223	123200	33541115	968	968	968	968	0
494	20241223	123100	33541115	968	968	968	968	0
495	20241223	123000	33541115	968	968	968	968	0
496	20241223	122900	33541115	968	968	968	968	0
497	20241223	122800	33541115	968	968	968	968	73
498	20241223	122700	33470451	961	966	966	961	700
499	20241223	122600	32797326	961	961	961	961	0
500	20241223	122500	32797326	961	961	961	961	0
501	20241223	122400	32797326	961	961	961	961	0
502	20241223	122300	32797326	961	968	968	961	1000
503	20241223	122200	31832918	969	969	969	969	0
504	20241223	122100	31832918	969	969	969	969	0
505	20241223	122000	31832918	969	969	969	969	0
506	20241223	121900	31832918	969	969	969	969	1
507	20241223	121800	31831949	970	970	970	970	0
508	20241223	121700	31831949	970	970	970	970	0
509	20241223	121600	31831949	970	970	970	970	0
510	20241223	121500	31831949	970	970	970	970	0
511	20241223	121400	31831949	970	970	970	970	0
512	20241223	121300	31831949	970	970	970	970	0
513	20241223	121200	31831949	970	970	970	970	0
514	20241223	121100	31831949	970	970	970	970	1
515	20241223	121000	31830979	970	970	970	970	0
516	20241223	120900	31830979	970	970	970	970	2
517	20241223	120800	31829039	970	970	970	970	0
518	20241223	120700	31829039	970	970	970	970	0
519	20241223	120600	31829039	970	970	970	970	0
520	20241223	120500	31829039	970	970	970	970	0
521	20241223	120400	31829039	970	970	970	970	0
522	20241223	120300	31829039	970	970	970	970	0
523	20241223	120200	31829039	970	970	970	970	31
524	20241223	120100	31798969	970	970	970	970	0
525	20241223	120000	31798969	970	970	970	970	0
526	20241223	115900	31798969	970	970	970	970	0
527	20241223	115800	31798969	970	970	970	970	0
528	20241223	115700	31798969	970	966	970	965	3001
529	20241223	115600	28902138	970	970	970	970	0
530	20241223	115500	28902138	970	970	970	970	1
531	20241223	115400	28901168	966	966	966	966	0
532	20241223	115300	28901168	966	968	968	966	174
533	20241223	115200	28733074	969	969	969	969	26
534	20241223	115100	28707880	970	970	970	970	0
535	20241223	115000	28707880	970	970	970	970	0
536	20241223	114900	28707880	970	970	970	970	0
537	20241223	114800	28707880	970	970	970	970	0
538	20241223	114700	28707880	970	970	970	970	0
539	20241223	114600	28707880	970	970	970	970	5
540	20241223	114500	28703030	969	969	969	969	8
541	20241223	114400	28695278	971	971	971	971	0
542	20241223	114300	28695278	971	971	971	971	0
543	20241223	114200	28695278	971	971	971	971	0
544	20241223	114100	28695278	971	971	971	971	0
545	20241223	114000	28695278	971	971	971	971	0
546	20241223	113900	28695278	971	969	971	969	74
547	20241223	113800	28623570	971	971	971	971	0
548	20241223	113700	28623570	971	971	971	971	2
549	20241223	113600	28621628	971	971	971	971	0
550	20241223	113500	28621628	971	971	971	971	1
551	20241223	113400	28620657	971	971	971	971	0
552	20241223	113300	28620657	971	971	971	971	0
553	20241223	113200	28620657	971	967	971	967	501
554	20241223	113100	28136186	971	971	971	971	3
555	20241223	113000	28133273	967	967	967	967	231
556	20241223	112900	27909896	968	968	968	968	969
557	20241223	112800	26971904	971	971	971	971	0
558	20241223	112700	26971904	971	971	971	971	0
559	20241223	112600	26971904	971	971	971	971	0
560	20241223	112500	26971904	971	970	971	970	21
561	20241223	112400	26951533	971	971	971	971	0
562	20241223	112300	26951533	971	971	971	971	0
563	20241223	112200	26951533	971	971	971	971	16
564	20241223	112100	26935997	971	971	971	971	36
565	20241223	112000	26901041	971	971	971	971	0
566	20241223	111900	26901041	971	971	971	971	1
567	20241223	111800	26900070	970	970	970	970	0
568	20241223	111700	26900070	970	970	970	970	3874
569	20241223	111600	23142290	970	970	970	970	0
570	20241223	111500	23142290	970	970	970	970	0
571	20241223	111400	23142290	970	970	970	970	9
572	20241223	111300	23133560	970	970	970	970	1
573	20241223	111200	23132590	967	967	967	967	0
574	20241223	111100	23132590	967	967	967	967	0
575	20241223	111000	23132590	967	967	967	967	0
576	20241223	110900	23132590	967	967	967	967	0
577	20241223	110800	23132590	967	967	967	967	0
578	20241223	110700	23132590	967	967	967	967	0
579	20241223	110600	23132590	967	967	967	967	0
580	20241223	110500	23132590	967	967	967	967	0
581	20241223	110400	23132590	967	967	967	967	0
582	20241223	110300	23132590	967	967	967	967	0
583	20241223	110200	23132590	967	967	967	967	0
584	20241223	110100	23132590	967	967	967	967	0
585	20241223	110000	23132590	967	967	967	967	64
586	20241223	105900	23070702	970	970	970	970	0
587	20241223	105800	23070702	970	970	970	970	643
588	20241223	105700	22446992	970	970	970	970	0
589	20241223	105600	22446992	970	970	970	970	0
590	20241223	105500	22446992	970	970	970	970	0
591	20241223	105400	22446992	970	970	970	970	0
592	20241223	105300	22446992	970	970	970	970	0
593	20241223	105200	22446992	970	970	970	970	0
594	20241223	105100	22446992	970	970	970	970	0
595	20241223	105000	22446992	970	970	970	970	0
596	20241223	104900	22446992	970	970	970	970	0
597	20241223	104800	22446992	970	970	970	970	0
598	20241223	104700	22446992	970	970	970	970	0
599	20241223	104600	22446992	970	970	970	970	0
600	20241223	104500	22446992	970	970	970	970	0
601	20241223	104400	22446992	970	970	970	970	1
602	20241223	104300	22446022	970	971	971	970	702
603	20241223	104200	21765080	971	971	971	971	2
604	20241223	104100	21763138	971	971	971	971	0
605	20241223	104000	21763138	971	971	971	971	0
606	20241223	103900	21763138	971	971	971	971	0
607	20241223	103800	21763138	971	971	971	971	0
608	20241223	103700	21763138	971	971	971	971	0
609	20241223	103600	21763138	971	971	971	971	0
610	20241223	103500	21763138	971	971	971	971	0
611	20241223	103400	21763138	971	971	971	971	0
612	20241223	103300	21763138	971	971	971	971	40
613	20241223	103200	21724298	972	972	972	972	100
614	20241223	103100	21627098	972	972	972	972	0
615	20241223	103000	21627098	972	972	972	972	0
616	20241223	102900	21627098	972	972	972	972	5
617	20241223	102800	21622238	971	971	971	971	1545
618	20241223	102700	20122043	971	971	971	971	1
619	20241223	102600	20121072	971	970	971	970	101
620	20241223	102500	20023101	971	971	971	971	0
621	20241223	102400	20023101	971	971	971	971	27
622	20241223	102300	19996884	972	970	972	970	170
623	20241223	102200	19831972	970	970	970	970	0
624	20241223	102100	19831972	970	970	970	970	0
625	20241223	102000	19831972	970	970	970	970	0
626	20241223	101900	19831972	970	970	970	970	222
627	20241223	101800	19616632	970	970	970	970	108
628	20241223	101700	19511872	970	970	970	970	0
629	20241223	101600	19511872	970	970	970	970	0
630	20241223	101500	19511872	970	970	970	970	0
631	20241223	101400	19511872	970	970	970	970	0
632	20241223	101300	19511872	970	970	970	970	4
633	20241223	101200	19507992	970	970	970	970	1
634	20241223	101100	19507022	969	970	970	969	60
635	20241223	101000	19448881	972	972	972	972	1
636	20241223	100900	19447909	970	970	970	970	499
637	20241223	100800	18963879	972	972	972	972	0
638	20241223	100700	18963879	972	972	972	972	22
639	20241223	100600	18942495	972	972	972	972	0
640	20241223	100500	18942495	972	972	972	972	3
641	20241223	100400	18939579	972	972	972	972	3
642	20241223	100300	18936663	972	972	972	972	0
643	20241223	100200	18936663	972	969	972	969	78
644	20241223	100100	18861009	969	969	969	969	10
645	20241223	100000	18851319	972	972	972	972	0
646	20241223	095900	18851319	972	972	972	972	0
647	20241223	095800	18851319	972	972	972	972	1
648	20241223	095700	18850347	969	969	969	969	12
649	20241223	095600	18838719	972	972	972	972	2
650	20241223	095500	18836775	972	972	972	972	0
651	20241223	095400	18836775	972	972	972	972	0
652	20241223	095300	18836775	972	972	972	972	0
653	20241223	095200	18836775	972	972	972	972	0
654	20241223	095100	18836775	972	972	972	972	1
655	20241223	095000	18835803	969	969	969	969	0
656	20241223	094900	18835803	969	969	969	969	0
657	20241223	094800	18835803	969	972	972	969	548
658	20241223	094700	18303279	972	972	972	972	3
659	20241223	094600	18300363	969	969	969	969	247
660	20241223	094500	18061020	969	971	971	969	27
661	20241223	094400	18034855	970	970	970	970	0
662	20241223	094300	18034855	970	967	970	967	325
663	20241223	094200	17720241	968	968	968	968	2
664	20241223	094100	17718305	964	964	964	964	0
665	20241223	094000	17718305	964	964	964	964	993
666	20241223	093900	16761053	964	964	964	964	40
667	20241223	093800	16722493	964	964	964	964	0
668	20241223	093700	16722493	964	964	964	964	113
669	20241223	093600	16613561	964	964	964	964	0
670	20241223	093500	16613561	964	964	964	964	4
671	20241223	093400	16609705	964	964	964	964	10
672	20241223	093300	16600065	962	964	964	962	3185
673	20241223	093200	13530829	964	964	964	964	45
674	20241223	093100	13487449	964	965	965	964	6000
675	20241223	093000	7703009	965	965	965	965	0
676	20241223	092900	7703009	965	965	965	965	947
677	20241223	092800	6789154	970	970	970	970	100
678	20241223	092700	6692154	970	970	970	970	192
679	20241223	092600	6505914	970	970	970	970	1000
680	20241223	092500	5535914	966	966	966	966	1000
681	20241223	092400	4569914	966	966	966	966	0
682	20241223	092300	4569914	966	966	966	966	155
683	20241223	092200	4420184	966	966	966	966	800
684	20241223	092100	3647384	965	965	965	965	0
685	20241223	092000	3647384	965	965	965	965	500
686	20241223	091900	3164884	968	965	968	964	970
687	20241223	091800	2228976	968	968	968	968	0
688	20241223	091700	2228976	968	968	968	968	0
689	20241223	091600	2228976	968	968	968	968	811
690	20241223	091500	1443928	968	966	968	965	589
691	20241223	091400	874757	968	966	968	966	111
692	20241223	091300	767509	966	966	966	966	0
693	20241223	091200	767509	966	966	966	966	0
694	20241223	091100	767509	966	966	966	966	0
695	20241223	091000	767509	966	966	966	966	0
696	20241223	090900	767509	966	966	966	966	0
697	20241223	090800	767509	966	966	966	966	0
698	20241223	090700	767509	966	966	966	966	0
699	20241223	090600	767509	966	966	966	966	1
700	20241223	090500	766543	966	966	966	966	0
701	20241223	090400	766543	966	966	966	966	1
702	20241223	090300	765577	966	966	966	966	1
703	20241223	090200	764611	968	966	968	966	131
704	20241223	090100	637865	965	965	965	965	0
705	20241223	090000	637865	965	965	965	965	661