KissMeData/204840/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204100	111401459	984	984	984	984	1918
3	20241224	204000	111401459	984	984	984	984	0
4	20241224	203900	111401459	984	984	984	984	0
5	20241224	203800	111401459	984	984	984	984	0
6	20241224	203700	111401459	984	984	984	984	0
7	20241224	203600	111401459	984	984	984	984	0
8	20241224	203500	111401459	984	984	984	984	0
9	20241224	203400	111401459	984	984	984	984	0
10	20241224	203300	111401459	984	984	984	984	0
11	20241224	203200	111401459	984	984	984	984	0
12	20241224	203100	111401459	984	984	984	984	0
13	20241224	203000	111401459	984	984	984	984	0
14	20241224	202900	111401459	984	984	984	984	0
15	20241224	202800	111401459	984	984	984	984	0
16	20241224	202700	111401459	984	984	984	984	0
17	20241224	202600	111401459	984	984	984	984	0
18	20241224	202500	111401459	984	984	984	984	0
19	20241224	202400	111401459	984	984	984	984	0
20	20241224	202300	111401459	984	984	984	984	0
21	20241224	202200	111401459	984	984	984	984	0
22	20241224	202100	111401459	984	984	984	984	0
23	20241224	202000	111401459	984	984	984	984	0
24	20241224	201900	111401459	984	984	984	984	0
25	20241224	201800	111401459	984	984	984	984	0
26	20241224	201700	111401459	984	984	984	984	0
27	20241224	201600	111401459	984	984	984	984	0
28	20241224	201500	111401459	984	984	984	984	0
29	20241224	201400	111401459	984	984	984	984	0
30	20241224	201300	111401459	984	984	984	984	0
31	20241224	201200	111401459	984	984	984	984	0
32	20241224	201100	111401459	984	984	984	984	1918
33	20241224	201000	111401459	984	984	984	984	0
34	20241224	200900	111401459	984	984	984	984	0
35	20241224	200800	111401459	984	984	984	984	0
36	20241224	200700	111401459	984	984	984	984	0
37	20241224	200600	111401459	984	984	984	984	0
38	20241224	200500	111401459	984	984	984	984	0
39	20241224	200400	111401459	984	984	984	984	0
40	20241224	200300	111401459	984	984	984	984	0
41	20241224	200200	111401459	984	984	984	984	0
42	20241224	200100	111401459	984	984	984	984	0
43	20241224	200000	111401459	984	984	984	984	0
44	20241224	195900	111401459	984	984	984	984	0
45	20241224	195800	111401459	984	984	984	984	0
46	20241224	195700	111401459	984	984	984	984	0
47	20241224	195600	111401459	984	984	984	984	0
48	20241224	195500	111401459	984	984	984	984	0
49	20241224	195400	111401459	984	984	984	984	0
50	20241224	195300	111401459	984	984	984	984	0
51	20241224	195200	111401459	984	984	984	984	0
52	20241224	195100	111401459	984	984	984	984	0
53	20241224	195000	111401459	984	984	984	984	0
54	20241224	194900	111401459	984	984	984	984	0
55	20241224	194800	111401459	984	984	984	984	0
56	20241224	194700	111401459	984	984	984	984	0
57	20241224	194600	111401459	984	984	984	984	0
58	20241224	194500	111401459	984	984	984	984	0
59	20241224	194400	111401459	984	984	984	984	0
60	20241224	194300	111401459	984	984	984	984	0
61	20241224	194200	111401459	984	984	984	984	0
62	20241224	194100	111401459	984	984	984	984	1918
63	20241224	194000	111401459	984	984	984	984	0
64	20241224	193900	111401459	984	984	984	984	0
65	20241224	193800	111401459	984	984	984	984	0
66	20241224	193700	111401459	984	984	984	984	0
67	20241224	193600	111401459	984	984	984	984	0
68	20241224	193500	111401459	984	984	984	984	0
69	20241224	193400	111401459	984	984	984	984	0
70	20241224	193300	111401459	984	984	984	984	0
71	20241224	193200	111401459	984	984	984	984	0
72	20241224	193100	111401459	984	984	984	984	0
73	20241224	193000	111401459	984	984	984	984	0
74	20241224	192900	111401459	984	984	984	984	0
75	20241224	192800	111401459	984	984	984	984	0
76	20241224	192700	111401459	984	984	984	984	0
77	20241224	192600	111401459	984	984	984	984	0
78	20241224	192500	111401459	984	984	984	984	0
79	20241224	192400	111401459	984	984	984	984	0
80	20241224	192300	111401459	984	984	984	984	0
81	20241224	192200	111401459	984	984	984	984	0
82	20241224	192100	111401459	984	984	984	984	0
83	20241224	192000	111401459	984	984	984	984	0
84	20241224	191900	111401459	984	984	984	984	0
85	20241224	191800	111401459	984	984	984	984	0
86	20241224	191700	111401459	984	984	984	984	0
87	20241224	191600	111401459	984	984	984	984	0
88	20241224	191500	111401459	984	984	984	984	0
89	20241224	191400	111401459	984	984	984	984	0
90	20241224	191300	111401459	984	984	984	984	0
91	20241224	191200	111401459	984	984	984	984	0
92	20241224	191100	111401459	984	984	984	984	1918
93	20241224	191000	111401459	984	984	984	984	0
94	20241224	190900	111401459	984	984	984	984	0
95	20241224	190800	111401459	984	984	984	984	0
96	20241224	190700	111401459	984	984	984	984	0
97	20241224	190600	111401459	984	984	984	984	0
98	20241224	190500	111401459	984	984	984	984	0
99	20241224	190400	111401459	984	984	984	984	0
100	20241224	190300	111401459	984	984	984	984	0
101	20241224	190200	111401459	984	984	984	984	0
102	20241224	190100	111401459	984	984	984	984	0
103	20241224	190000	111401459	984	984	984	984	0
104	20241224	185900	111401459	984	984	984	984	0
105	20241224	185800	111401459	984	984	984	984	0
106	20241224	185700	111401459	984	984	984	984	0
107	20241224	185600	111401459	984	984	984	984	0
108	20241224	185500	111401459	984	984	984	984	0
109	20241224	185400	111401459	984	984	984	984	0
110	20241224	185300	111401459	984	984	984	984	0
111	20241224	185200	111401459	984	984	984	984	0
112	20241224	185100	111401459	984	984	984	984	0
113	20241224	185000	111401459	984	984	984	984	0
114	20241224	184900	111401459	984	984	984	984	0
115	20241224	184800	111401459	984	984	984	984	0
116	20241224	184700	111401459	984	984	984	984	0
117	20241224	184600	111401459	984	984	984	984	0
118	20241224	184500	111401459	984	984	984	984	0
119	20241224	184400	111401459	984	984	984	984	0
120	20241224	184300	111401459	984	984	984	984	0
121	20241224	184200	111401459	984	984	984	984	0
122	20241224	184100	111401459	984	984	984	984	1918
123	20241224	184000	111401459	984	984	984	984	0
124	20241224	183900	111401459	984	984	984	984	0
125	20241224	183800	111401459	984	984	984	984	0
126	20241224	183700	111401459	984	984	984	984	0
127	20241224	183600	111401459	984	984	984	984	0
128	20241224	183500	111401459	984	984	984	984	0
129	20241224	183400	111401459	984	984	984	984	0
130	20241224	183300	111401459	984	984	984	984	0
131	20241224	183200	111401459	984	984	984	984	0
132	20241224	183100	111401459	984	984	984	984	0
133	20241224	183000	111401459	984	984	984	984	0
134	20241224	182900	111401459	984	984	984	984	0
135	20241224	182800	111401459	984	984	984	984	0
136	20241224	182700	111401459	984	984	984	984	0
137	20241224	182600	111401459	984	984	984	984	0
138	20241224	182500	111401459	984	984	984	984	0
139	20241224	182400	111401459	984	984	984	984	0
140	20241224	182300	111401459	984	984	984	984	0
141	20241224	182200	111401459	984	984	984	984	0
142	20241224	182100	111401459	984	984	984	984	0
143	20241224	182000	111401459	984	984	984	984	0
144	20241224	181900	111401459	984	984	984	984	0
145	20241224	181800	111401459	984	984	984	984	0
146	20241224	181700	111401459	984	984	984	984	0
147	20241224	181600	111401459	984	984	984	984	0
148	20241224	181500	111401459	984	984	984	984	0
149	20241224	181400	111401459	984	984	984	984	0
150	20241224	181300	111401459	984	984	984	984	0
151	20241224	181200	111401459	984	984	984	984	0
152	20241224	181100	111401459	984	984	984	984	1918
153	20241224	181000	111401459	984	984	984	984	0
154	20241224	180900	111401459	984	984	984	984	0
155	20241224	180800	111401459	984	984	984	984	0
156	20241224	180700	111401459	984	984	984	984	0
157	20241224	180600	111401459	984	984	984	984	0
158	20241224	180500	111401459	984	984	984	984	0
159	20241224	180400	111401459	984	984	984	984	0
160	20241224	180300	111401459	984	984	984	984	0
161	20241224	180200	111401459	984	984	984	984	0
162	20241224	180100	111401459	984	984	984	984	0
163	20241224	180000	111401459	984	984	984	984	0
164	20241224	175900	111401459	984	984	984	984	0
165	20241224	175800	111401459	984	984	984	984	0
166	20241224	175700	111401459	984	984	984	984	0
167	20241224	175600	111401459	984	984	984	984	0
168	20241224	175500	111401459	984	984	984	984	0
169	20241224	175400	111401459	984	984	984	984	0
170	20241224	175300	111401459	984	984	984	984	0
171	20241224	175200	111401459	984	984	984	984	0
172	20241224	175100	111401459	984	984	984	984	0
173	20241224	175000	111401459	984	984	984	984	0
174	20241224	174900	111401459	984	984	984	984	0
175	20241224	174800	111401459	984	984	984	984	0
176	20241224	174700	111401459	984	984	984	984	0
177	20241224	174600	111401459	984	984	984	984	0
178	20241224	174500	111401459	984	984	984	984	0
179	20241224	174400	111401459	984	984	984	984	0
180	20241224	174300	111401459	984	984	984	984	0
181	20241224	174200	111401459	984	984	984	984	0
182	20241224	174100	111401459	984	984	984	984	1918
183	20241224	174000	111401459	984	984	984	984	0
184	20241224	173900	111401459	984	984	984	984	0
185	20241224	173800	111401459	984	984	984	984	0
186	20241224	173700	111401459	984	984	984	984	0
187	20241224	173600	111401459	984	984	984	984	0
188	20241224	173500	111401459	984	984	984	984	0
189	20241224	173400	111401459	984	984	984	984	0
190	20241224	173300	111401459	984	984	984	984	0
191	20241224	173200	111401459	984	984	984	984	0
192	20241224	173100	111401459	984	984	984	984	0
193	20241224	173000	111401459	984	984	984	984	0
194	20241224	172900	111401459	984	984	984	984	0
195	20241224	172800	111401459	984	984	984	984	0
196	20241224	172700	111401459	984	984	984	984	0
197	20241224	172600	111401459	984	984	984	984	0
198	20241224	172500	111401459	984	984	984	984	0
199	20241224	172400	111401459	984	984	984	984	0
200	20241224	172300	111401459	984	984	984	984	0
201	20241224	172200	111401459	984	984	984	984	0
202	20241224	172100	111401459	984	984	984	984	0
203	20241224	172000	111401459	984	984	984	984	0
204	20241224	171900	111401459	984	984	984	984	0
205	20241224	171800	111401459	984	984	984	984	0
206	20241224	171700	111401459	984	984	984	984	0
207	20241224	171600	111401459	984	984	984	984	0
208	20241224	171500	111401459	984	984	984	984	0
209	20241224	171400	111401459	984	984	984	984	0
210	20241224	171300	111401459	984	984	984	984	0
211	20241224	171200	111401459	984	984	984	984	0
212	20241224	171100	111401459	984	984	984	984	1918
213	20241224	171000	111401459	984	984	984	984	0
214	20241224	170900	111401459	984	984	984	984	0
215	20241224	170800	111401459	984	984	984	984	0
216	20241224	170700	111401459	984	984	984	984	0
217	20241224	170600	111401459	984	984	984	984	0
218	20241224	170500	111401459	984	984	984	984	0
219	20241224	170400	111401459	984	984	984	984	0
220	20241224	170300	111401459	984	984	984	984	0
221	20241224	170200	111401459	984	984	984	984	0
222	20241224	170100	111401459	984	984	984	984	0
223	20241224	170000	111401459	984	984	984	984	0
224	20241224	165900	111401459	984	984	984	984	0
225	20241224	165800	111401459	984	984	984	984	0
226	20241224	165700	111401459	984	984	984	984	0
227	20241224	165600	111401459	984	984	984	984	0
228	20241224	165500	111401459	984	984	984	984	0
229	20241224	165400	111401459	984	984	984	984	0
230	20241224	165300	111401459	984	984	984	984	0
231	20241224	165200	111401459	984	984	984	984	0
232	20241224	165100	111401459	984	984	984	984	0
233	20241224	165000	111401459	984	984	984	984	0
234	20241224	164900	111401459	984	984	984	984	0
235	20241224	164800	111401459	984	984	984	984	0
236	20241224	164700	111401459	984	984	984	984	0
237	20241224	164600	111401459	984	984	984	984	0
238	20241224	164500	111401459	984	984	984	984	0
239	20241224	164400	111401459	984	984	984	984	0
240	20241224	164300	111401459	984	984	984	984	0
241	20241224	164200	111401459	984	984	984	984	0
242	20241224	164100	111401459	984	984	984	984	1918
243	20241224	164000	111401459	984	984	984	984	0
244	20241224	163900	111401459	984	984	984	984	0
245	20241224	163800	111401459	984	984	984	984	0
246	20241224	163700	111401459	984	984	984	984	0
247	20241224	163600	111401459	984	984	984	984	0
248	20241224	163500	111401459	984	984	984	984	0
249	20241224	163400	111401459	984	984	984	984	0
250	20241224	163300	111401459	984	984	984	984	0
251	20241224	163200	111401459	984	984	984	984	0
252	20241224	163100	111401459	984	984	984	984	0
253	20241224	163000	111401459	984	984	984	984	0
254	20241224	162900	111401459	984	984	984	984	0
255	20241224	162800	111401459	984	984	984	984	0
256	20241224	162700	111401459	984	984	984	984	0
257	20241224	162600	111401459	984	984	984	984	0
258	20241224	162500	111401459	984	984	984	984	0
259	20241224	162400	111401459	984	984	984	984	0
260	20241224	162300	111401459	984	984	984	984	0
261	20241224	162200	111401459	984	984	984	984	0
262	20241224	162100	111401459	984	984	984	984	0
263	20241224	162000	111401459	984	984	984	984	0
264	20241224	161900	111401459	984	984	984	984	0
265	20241224	161800	111401459	984	984	984	984	0
266	20241224	161700	111401459	984	984	984	984	0
267	20241224	161600	111401459	984	984	984	984	0
268	20241224	161500	111401459	984	984	984	984	0
269	20241224	161400	111401459	984	984	984	984	0
270	20241224	161300	111401459	984	984	984	984	0
271	20241224	161200	111401459	984	984	984	984	0
272	20241224	161100	111401459	984	984	984	984	1918
273	20241224	161000	111401459	984	984	984	984	0
274	20241224	160900	111401459	984	984	984	984	0
275	20241224	160800	111401459	984	984	984	984	0
276	20241224	160700	111401459	984	984	984	984	0
277	20241224	160600	111401459	984	984	984	984	0
278	20241224	160500	111401459	984	984	984	984	0
279	20241224	160400	111401459	984	984	984	984	0
280	20241224	160300	111401459	984	984	984	984	0
281	20241224	160200	111401459	984	984	984	984	0
282	20241224	160100	111401459	984	984	984	984	0
283	20241224	160000	111401459	984	984	984	984	0
284	20241224	155900	111401459	984	984	984	984	0
285	20241224	155800	111401459	984	984	984	984	0
286	20241224	155700	111401459	984	984	984	984	0
287	20241224	155600	111401459	984	984	984	984	0
288	20241224	155500	111401459	984	984	984	984	0
289	20241224	155400	111401459	984	984	984	984	0
290	20241224	155300	111401459	984	984	984	984	0
291	20241224	155200	111401459	984	984	984	984	0
292	20241224	155100	111401459	984	984	984	984	0
293	20241224	155000	111401459	984	984	984	984	0
294	20241224	154900	111401459	984	984	984	984	0
295	20241224	154800	111401459	984	984	984	984	0
296	20241224	154700	111401459	984	984	984	984	0
297	20241224	154600	111401459	984	984	984	984	0
298	20241224	154500	111401459	984	984	984	984	0
299	20241224	154400	111401459	984	984	984	984	0
300	20241224	154300	111401459	984	984	984	984	0
301	20241224	154200	111401459	984	984	984	984	0
302	20241224	154100	111401459	984	984	984	984	1918
303	20241224	154000	111401459	984	984	984	984	0
304	20241224	153900	111401459	984	984	984	984	0
305	20241224	153800	111401459	984	984	984	984	0
306	20241224	153700	111401459	984	984	984	984	0
307	20241224	153600	111401459	984	984	984	984	0
308	20241224	153500	111401459	984	984	984	984	0
309	20241224	153400	111401459	984	984	984	984	0
310	20241224	153300	111401459	984	984	984	984	0
311	20241224	153200	111401459	984	984	984	984	0
312	20241224	153100	111401459	984	984	984	984	0
313	20241224	153000	111401459	984	984	984	984	1918
314	20241224	152900	109514147	984	984	984	984	0
315	20241224	152800	109514147	984	984	984	984	0
316	20241224	152700	109514147	984	984	984	984	0
317	20241224	152600	109514147	984	984	984	984	0
318	20241224	152500	109514147	984	984	984	984	0
319	20241224	152400	109514147	984	984	984	984	0
320	20241224	152300	109514147	984	984	984	984	0
321	20241224	152200	109514147	984	984	984	984	0
322	20241224	152100	109514147	984	984	984	984	0
323	20241224	152000	109514147	984	984	984	984	0
324	20241224	151900	109514147	984	984	984	984	2000
325	20241224	151800	107546147	989	989	989	989	78
326	20241224	151700	107469005	989	989	989	989	10
327	20241224	151600	107459115	989	989	989	989	0
328	20241224	151500	107459115	989	989	989	989	100
329	20241224	151400	107360215	989	989	989	989	0
330	20241224	151300	107360215	989	989	989	989	555
331	20241224	151200	106811320	989	989	989	989	0
332	20241224	151100	106811320	989	989	989	989	0
333	20241224	151000	106811320	989	989	989	989	44
334	20241224	150900	106767804	989	989	989	989	0
335	20241224	150800	106767804	989	989	989	989	0
336	20241224	150700	106767804	989	989	989	989	1
337	20241224	150600	106766815	983	983	983	983	0
338	20241224	150500	106766815	983	983	983	983	0
339	20241224	150400	106766815	983	983	983	983	0
340	20241224	150300	106766815	983	983	983	983	0
341	20241224	150200	106766815	983	983	983	983	0
342	20241224	150100	106766815	983	983	983	983	50
343	20241224	150000	106717665	983	983	983	983	0
344	20241224	145900	106717665	983	983	983	983	0
345	20241224	145800	106717665	983	983	983	983	0
346	20241224	145700	106717665	983	983	983	983	0
347	20241224	145600	106717665	983	983	983	983	0
348	20241224	145500	106717665	983	983	983	983	0
349	20241224	145400	106717665	983	983	983	983	0
350	20241224	145300	106717665	983	983	983	983	96
351	20241224	145200	106623297	983	983	983	983	0
352	20241224	145100	106623297	983	983	983	983	0
353	20241224	145000	106623297	983	983	983	983	0
354	20241224	144900	106623297	983	989	989	983	30
355	20241224	144800	106593633	989	989	989	989	10
356	20241224	144700	106583743	990	990	990	990	0
357	20241224	144600	106583743	990	990	990	990	0
358	20241224	144500	106583743	990	990	990	990	8
359	20241224	144400	106575823	990	990	990	990	5
360	20241224	144300	106570873	990	990	990	990	0
361	20241224	144200	106570873	990	990	990	990	0
362	20241224	144100	106570873	990	990	990	990	7
363	20241224	144000	106563943	990	990	990	990	70
364	20241224	143900	106494643	990	990	990	990	3504
365	20241224	143800	103025683	990	989	990	989	429
366	20241224	143700	102601194	989	987	989	987	2099
367	20241224	143600	100527644	986	986	986	986	0
368	20241224	143500	100527644	986	986	986	986	0
369	20241224	143400	100527644	986	986	986	986	0
370	20241224	143300	100527644	986	986	986	986	0
371	20241224	143200	100527644	986	986	986	986	0
372	20241224	143100	100527644	986	986	986	986	0
373	20241224	143000	100527644	986	986	986	986	27
374	20241224	142900	100501022	984	984	984	984	0
375	20241224	142800	100501022	984	985	985	984	10
376	20241224	142700	100491177	986	986	986	986	0
377	20241224	142600	100491177	986	986	986	986	0
378	20241224	142500	100491177	986	986	986	986	1000
379	20241224	142400	99505177	986	986	986	986	0
380	20241224	142300	99505177	986	986	986	986	0
381	20241224	142200	99505177	986	982	986	982	4117
382	20241224	142100	95449362	981	981	981	981	0
383	20241224	142000	95449362	981	981	981	981	0
384	20241224	141900	95449362	981	981	981	981	0
385	20241224	141800	95449362	981	981	981	981	0
386	20241224	141700	95449362	981	981	981	981	0
387	20241224	141600	95449362	981	981	981	981	0
388	20241224	141500	95449362	981	981	981	981	1
389	20241224	141400	95448381	981	981	981	981	30
390	20241224	141300	95418951	982	982	982	982	0
391	20241224	141200	95418951	982	982	982	982	0
392	20241224	141100	95418951	982	982	982	982	0
393	20241224	141000	95418951	982	982	982	982	0
394	20241224	140900	95418951	982	982	982	982	0
395	20241224	140800	95418951	982	982	982	982	0
396	20241224	140700	95418951	982	982	982	982	0
397	20241224	140600	95418951	982	982	982	982	0
398	20241224	140500	95418951	982	982	982	982	1000
399	20241224	140400	94436951	982	982	982	982	0
400	20241224	140300	94436951	982	982	982	982	0
401	20241224	140200	94436951	982	982	982	982	0
402	20241224	140100	94436951	982	982	982	982	0
403	20241224	140000	94436951	982	982	982	982	0
404	20241224	135900	94436951	982	982	982	982	0
405	20241224	135800	94436951	982	982	982	982	0
406	20241224	135700	94436951	982	982	982	982	0
407	20241224	135600	94436951	982	982	982	982	0
408	20241224	135500	94436951	982	982	982	982	0
409	20241224	135400	94436951	982	982	982	982	0
410	20241224	135300	94436951	982	982	982	982	0
411	20241224	135200	94436951	982	982	982	982	0
412	20241224	135100	94436951	982	982	982	982	0
413	20241224	135000	94436951	982	982	982	982	0
414	20241224	134900	94436951	982	982	982	982	0
415	20241224	134800	94436951	982	982	982	982	0
416	20241224	134700	94436951	982	982	982	982	0
417	20241224	134600	94436951	982	982	982	982	0
418	20241224	134500	94436951	982	982	982	982	0
419	20241224	134400	94436951	982	982	982	982	0
420	20241224	134300	94436951	982	982	982	982	0
421	20241224	134200	94436951	982	982	982	982	0
422	20241224	134100	94436951	982	982	982	982	0
423	20241224	134000	94436951	982	982	982	982	0
424	20241224	133900	94436951	982	982	982	982	0
425	20241224	133800	94436951	982	982	982	982	0
426	20241224	133700	94436951	982	982	982	982	1
427	20241224	133600	94435969	985	985	985	985	0
428	20241224	133500	94435969	985	985	985	985	7
429	20241224	133400	94429074	985	985	985	985	0
430	20241224	133300	94429074	985	985	985	985	0
431	20241224	133200	94429074	985	985	985	985	0
432	20241224	133100	94429074	985	984	985	984	6
433	20241224	133000	94423169	982	982	982	982	0
434	20241224	132900	94423169	982	982	982	982	0
435	20241224	132800	94423169	982	982	982	982	0
436	20241224	132700	94423169	982	982	982	982	0
437	20241224	132600	94423169	982	982	982	982	0
438	20241224	132500	94423169	982	982	982	982	0
439	20241224	132400	94423169	982	982	982	982	0
440	20241224	132300	94423169	982	982	982	982	69
441	20241224	132200	94355411	981	981	981	981	0
442	20241224	132100	94355411	981	981	981	981	1
443	20241224	132000	94354430	983	983	983	983	0
444	20241224	131900	94354430	983	983	983	983	0
445	20241224	131800	94354430	983	983	983	983	0
446	20241224	131700	94354430	983	983	983	983	0
447	20241224	131600	94354430	983	983	983	983	0
448	20241224	131500	94354430	983	983	983	983	0
449	20241224	131400	94354430	983	983	983	983	697
450	20241224	131300	93669279	983	983	983	983	0
451	20241224	131200	93669279	983	983	983	983	0
452	20241224	131100	93669279	983	983	983	983	0
453	20241224	131000	93669279	983	983	983	983	0
454	20241224	130900	93669279	983	983	983	983	0
455	20241224	130800	93669279	983	983	983	983	0
456	20241224	130700	93669279	983	983	983	983	0
457	20241224	130600	93669279	983	983	983	983	0
458	20241224	130500	93669279	983	983	983	983	0
459	20241224	130400	93669279	983	983	983	983	0
460	20241224	130300	93669279	983	983	983	983	0
461	20241224	130200	93669279	983	983	983	983	498
462	20241224	130100	93179745	983	983	983	983	52
463	20241224	130000	93128629	982	982	982	982	1
464	20241224	125900	93127647	982	982	982	982	0
465	20241224	125800	93127647	982	982	982	982	20
466	20241224	125700	93108007	980	980	980	980	12
467	20241224	125600	93096247	979	979	979	979	0
468	20241224	125500	93096247	979	979	979	979	0
469	20241224	125400	93096247	979	979	979	979	0
470	20241224	125300	93096247	979	979	979	979	0
471	20241224	125200	93096247	979	979	979	979	100
472	20241224	125100	92998347	979	979	979	979	0
473	20241224	125000	92998347	979	979	979	979	0
474	20241224	124900	92998347	979	979	979	979	90
475	20241224	124800	92910237	979	979	979	979	10
476	20241224	124700	92900447	979	979	979	979	0
477	20241224	124600	92900447	979	979	979	979	0
478	20241224	124500	92900447	979	979	979	979	0
479	20241224	124400	92900447	979	979	979	979	0
480	20241224	124300	92900447	979	979	979	979	179
481	20241224	124200	92725206	979	979	979	979	0
482	20241224	124100	92725206	979	979	979	979	2
483	20241224	124000	92723248	979	979	979	979	20
484	20241224	123900	92703668	979	979	979	979	0
485	20241224	123800	92703668	979	979	979	979	0
486	20241224	123700	92703668	979	979	979	979	0
487	20241224	123600	92703668	979	979	979	979	0
488	20241224	123500	92703668	979	979	979	979	0
489	20241224	123400	92703668	979	979	979	979	0
490	20241224	123300	92703668	979	979	979	979	0
491	20241224	123200	92703668	979	979	979	979	0
492	20241224	123100	92703668	979	979	979	979	0
493	20241224	123000	92703668	979	979	979	979	2
494	20241224	122900	92701710	983	983	983	983	0
495	20241224	122800	92701710	983	983	983	983	0
496	20241224	122700	92701710	983	983	983	983	4
497	20241224	122600	92697778	983	983	983	983	0
498	20241224	122500	92697778	983	983	983	983	0
499	20241224	122400	92697778	983	983	983	983	0
500	20241224	122300	92697778	983	983	983	983	2
501	20241224	122200	92695812	983	983	983	983	2
502	20241224	122100	92693846	983	983	983	983	0
503	20241224	122000	92693846	983	983	983	983	3004
504	20241224	121900	89740914	986	986	986	986	0
505	20241224	121800	89740914	986	986	986	986	0
506	20241224	121700	89740914	986	986	986	986	0
507	20241224	121600	89740914	986	986	986	986	0
508	20241224	121500	89740914	986	985	986	985	32
509	20241224	121400	89709372	978	978	978	978	0
510	20241224	121300	89709372	978	978	978	978	0
511	20241224	121200	89709372	978	978	978	978	0
512	20241224	121100	89709372	978	978	978	978	0
513	20241224	121000	89709372	978	978	978	978	0
514	20241224	120900	89709372	978	978	978	978	0
515	20241224	120800	89709372	978	978	978	978	0
516	20241224	120700	89709372	978	978	978	978	0
517	20241224	120600	89709372	978	978	978	978	0
518	20241224	120500	89709372	978	978	978	978	500
519	20241224	120400	89220372	977	977	977	977	0
520	20241224	120300	89220372	977	977	977	977	0
521	20241224	120200	89220372	977	977	977	977	0
522	20241224	120100	89220372	977	977	977	977	0
523	20241224	120000	89220372	977	977	977	977	0
524	20241224	115900	89220372	977	977	977	977	0
525	20241224	115800	89220372	977	977	977	977	0
526	20241224	115700	89220372	977	977	977	977	1
527	20241224	115600	89219395	984	984	984	984	0
528	20241224	115500	89219395	984	984	984	984	10
529	20241224	115400	89209555	985	985	985	985	0
530	20241224	115300	89209555	985	985	985	985	34
531	20241224	115200	89176065	987	987	987	987	0
532	20241224	115100	89176065	987	987	987	987	0
533	20241224	115000	89176065	987	987	987	987	0
534	20241224	114900	89176065	987	987	987	987	0
535	20241224	114800	89176065	987	987	987	987	0
536	20241224	114700	89176065	987	987	987	987	0
537	20241224	114600	89176065	987	987	987	987	0
538	20241224	114500	89176065	987	984	987	975	2744
539	20241224	114400	86483011	983	983	983	983	0
540	20241224	114300	86483011	983	983	983	983	0
541	20241224	114200	86483011	983	983	983	983	0
542	20241224	114100	86483011	983	983	983	983	0
543	20241224	114000	86483011	983	983	983	983	0
544	20241224	113900	86483011	983	983	983	983	0
545	20241224	113800	86483011	983	983	983	983	0
546	20241224	113700	86483011	983	983	983	983	0
547	20241224	113600	86483011	983	983	983	983	500
548	20241224	113500	85991511	987	987	987	987	0
549	20241224	113400	85991511	987	987	987	987	0
550	20241224	113300	85991511	987	987	987	987	0
551	20241224	113200	85991511	987	987	987	987	10
552	20241224	113100	85981641	987	987	987	987	10
553	20241224	113000	85971771	987	987	987	987	0
554	20241224	112900	85971771	987	987	987	987	0
555	20241224	112800	85971771	987	987	987	987	1
556	20241224	112700	85970784	987	987	987	987	0
557	20241224	112600	85970784	987	987	987	987	0
558	20241224	112500	85970784	987	987	987	987	1
559	20241224	112400	85969797	988	988	988	988	0
560	20241224	112300	85969797	988	987	988	987	11
561	20241224	112200	85958939	983	983	983	983	0
562	20241224	112100	85958939	983	983	983	983	1
563	20241224	112000	85957956	983	983	983	983	0
564	20241224	111900	85957956	983	983	983	983	0
565	20241224	111800	85957956	983	983	983	983	0
566	20241224	111700	85957956	983	983	983	983	0
567	20241224	111600	85957956	983	983	983	983	1
568	20241224	111500	85956973	990	989	990	989	3
569	20241224	111400	85954004	983	983	983	983	0
570	20241224	111300	85954004	983	983	983	983	0
571	20241224	111200	85954004	983	983	983	983	0
572	20241224	111100	85954004	983	985	985	983	10
573	20241224	111000	85944161	985	985	985	985	0
574	20241224	110900	85944161	985	985	985	985	0
575	20241224	110800	85944161	985	985	985	985	0
576	20241224	110700	85944161	985	985	985	985	0
577	20241224	110600	85944161	985	985	985	985	17
578	20241224	110500	85927416	985	985	985	985	0
579	20241224	110400	85927416	985	985	985	985	40
580	20241224	110300	85888016	985	985	985	985	0
581	20241224	110200	85888016	985	985	985	985	1183
582	20241224	110100	84722761	985	985	985	985	0
583	20241224	110000	84722761	985	985	990	985	202
584	20241224	105900	84522792	990	990	990	990	0
585	20241224	105800	84522792	990	990	990	990	0
586	20241224	105700	84522792	990	990	990	990	0
587	20241224	105600	84522792	990	990	990	990	0
588	20241224	105500	84522792	990	990	990	990	300
589	20241224	105400	84225792	990	990	990	990	0
590	20241224	105300	84225792	990	990	990	990	1
591	20241224	105200	84224802	989	985	989	985	2
592	20241224	105100	84222828	990	990	990	990	0
593	20241224	105000	84222828	990	985	990	985	3
594	20241224	104900	84219864	990	985	990	985	3
595	20241224	104800	84216900	990	990	990	990	153
596	20241224	104700	84065430	990	990	990	990	247
597	20241224	104600	83820900	990	988	990	988	249
598	20241224	104500	83574415	987	985	987	985	1771
599	20241224	104400	81828478	985	985	985	985	0
600	20241224	104300	81828478	985	985	985	985	0
601	20241224	104200	81828478	985	985	985	985	0
602	20241224	104100	81828478	985	985	985	985	10
603	20241224	104000	81818628	985	985	985	985	0
604	20241224	103900	81818628	985	985	985	985	213
605	20241224	103800	81608823	985	985	985	985	0
606	20241224	103700	81608823	985	985	985	985	7
607	20241224	103600	81601928	985	987	987	985	2
608	20241224	103500	81599956	985	988	988	985	12
609	20241224	103400	81588107	990	990	990	990	0
610	20241224	103300	81588107	990	990	990	990	66
611	20241224	103200	81522767	990	990	990	990	0
612	20241224	103100	81522767	990	990	990	990	0
613	20241224	103000	81522767	990	990	990	990	0
614	20241224	102900	81522767	990	990	990	990	500
615	20241224	102800	81027767	994	994	994	994	2
616	20241224	102700	81025779	991	991	991	991	0
617	20241224	102600	81025779	991	991	991	991	58
618	20241224	102500	80968301	995	995	995	995	0
619	20241224	102400	80968301	995	995	995	995	1
620	20241224	102300	80967306	996	992	996	990	1880
621	20241224	102200	79104061	996	995	996	995	2
622	20241224	102100	79102070	992	992	992	992	0
623	20241224	102000	79102070	992	992	996	992	79
624	20241224	101900	79023682	995	995	995	995	30
625	20241224	101800	78993832	992	993	996	992	1537
626	20241224	101700	77468556	996	996	996	996	1
627	20241224	101600	77467560	993	993	997	993	43
628	20241224	101500	77424733	993	993	993	993	1
629	20241224	101400	77423740	998	999	999	993	156
630	20241224	101300	77268806	999	999	999	999	0
631	20241224	101200	77268806	999	999	999	999	12
632	20241224	101100	77256818	999	993	999	993	3
633	20241224	101000	77253833	1002	998	1002	998	1850
634	20241224	100900	75407124	1002	995	1004	993	19880
635	20241224	100800	55577302	990	996	996	990	1664
636	20241224	100700	53919971	996	996	996	996	381
637	20241224	100600	53540495	996	996	996	996	1
638	20241224	100500	53539499	996	996	996	996	2
639	20241224	100400	53537507	996	996	996	996	1
640	20241224	100300	53536511	996	995	996	995	5710
641	20241224	100200	47855060	995	990	995	990	532
642	20241224	100100	47328115	990	990	996	990	1345
643	20241224	100000	45990745	990	987	990	986	10521
644	20241224	095900	35587602	987	986	987	986	1200
645	20241224	095800	34403431	986	986	986	984	2466
646	20241224	095700	31973955	985	984	985	984	1206
647	20241224	095600	30786345	982	982	982	982	990
648	20241224	095500	29814165	982	980	982	980	846
649	20241224	095400	28985065	980	980	980	980	0
650	20241224	095300	28985065	980	978	980	978	11598
651	20241224	095200	17630913	978	978	978	978	3050
652	20241224	095100	14648013	978	978	978	978	5000
653	20241224	095000	9758013	978	978	978	978	2657
654	20241224	094900	7159467	978	977	978	977	411
655	20241224	094800	6757513	978	978	978	978	0
656	20241224	094700	6757513	978	978	978	978	0
657	20241224	094600	6757513	978	978	978	978	0
658	20241224	094500	6757513	978	978	978	978	102
659	20241224	094400	6657757	978	978	978	978	0
660	20241224	094300	6657757	978	978	978	978	3
661	20241224	094200	6654823	978	978	978	978	209
662	20241224	094100	6450421	977	975	978	975	1004
663	20241224	094000	5471511	978	978	978	978	1
664	20241224	093900	5470533	972	978	978	972	527
665	20241224	093800	4958217	978	976	978	976	6
666	20241224	093700	4952359	976	974	976	974	1201
667	20241224	093600	3781555	970	970	970	970	0
668	20241224	093500	3781555	970	970	970	970	1000
669	20241224	093400	2811555	974	974	974	974	1
670	20241224	093300	2810581	972	972	972	972	102
671	20241224	093200	2711437	974	973	974	973	570
672	20241224	093100	2156631	972	972	972	972	0
673	20241224	093000	2156631	972	973	973	972	22
674	20241224	092900	2135227	973	973	973	973	0
675	20241224	092800	2135227	973	973	973	973	0
676	20241224	092700	2135227	973	973	973	973	0
677	20241224	092600	2135227	973	973	973	973	0
678	20241224	092500	2135227	973	973	973	973	0
679	20241224	092400	2135227	973	973	973	973	0
680	20241224	092300	2135227	973	973	973	973	0
681	20241224	092200	2135227	973	973	973	973	0
682	20241224	092100	2135227	973	973	973	973	0
683	20241224	092000	2135227	973	973	973	973	0
684	20241224	091900	2135227	973	973	973	973	0
685	20241224	091800	2135227	973	973	973	973	0
686	20241224	091700	2135227	973	973	973	973	10
687	20241224	091600	2125497	973	973	973	973	0
688	20241224	091500	2125497	973	973	973	973	0
689	20241224	091400	2125497	973	972	973	972	29
690	20241224	091300	2097308	968	968	968	968	0
691	20241224	091200	2097308	968	968	968	968	0
692	20241224	091100	2097308	968	968	968	968	1000
693	20241224	091000	1129308	969	969	969	969	0
694	20241224	090900	1129308	969	969	969	969	0
695	20241224	090800	1129308	969	969	969	969	28
696	20241224	090700	1102176	976	976	976	976	0
697	20241224	090600	1102176	976	975	976	975	21
698	20241224	090500	1081700	973	973	979	973	66
699	20241224	090400	1017190	972	969	972	969	172
700	20241224	090300	850258	969	965	969	965	306
701	20241224	090200	554664	968	968	968	968	0
702	20241224	090100	554664	968	968	968	968	30
703	20241224	090000	525624	968	968	968	968	543