KissMeData/089230/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200200	30716357	906	906	906	906	110
3	20241224	200100	30716357	906	906	906	906	0
4	20241224	200000	30716357	906	906	906	906	0
5	20241224	195900	30716357	906	906	906	906	0
6	20241224	195800	30716357	906	906	906	906	0
7	20241224	195700	30716357	906	906	906	906	0
8	20241224	195600	30716357	906	906	906	906	0
9	20241224	195500	30716357	906	906	906	906	0
10	20241224	195400	30716357	906	906	906	906	0
11	20241224	195300	30716357	906	906	906	906	0
12	20241224	195200	30716357	906	906	906	906	0
13	20241224	195100	30716357	906	906	906	906	0
14	20241224	195000	30716357	906	906	906	906	0
15	20241224	194900	30716357	906	906	906	906	0
16	20241224	194800	30716357	906	906	906	906	0
17	20241224	194700	30716357	906	906	906	906	0
18	20241224	194600	30716357	906	906	906	906	0
19	20241224	194500	30716357	906	906	906	906	0
20	20241224	194400	30716357	906	906	906	906	0
21	20241224	194300	30716357	906	906	906	906	0
22	20241224	194200	30716357	906	906	906	906	0
23	20241224	194100	30716357	906	906	906	906	0
24	20241224	194000	30716357	906	906	906	906	0
25	20241224	193900	30716357	906	906	906	906	0
26	20241224	193800	30716357	906	906	906	906	0
27	20241224	193700	30716357	906	906	906	906	0
28	20241224	193600	30716357	906	906	906	906	0
29	20241224	193500	30716357	906	906	906	906	0
30	20241224	193400	30716357	906	906	906	906	0
31	20241224	193300	30716357	906	906	906	906	0
32	20241224	193200	30716357	906	906	906	906	110
33	20241224	193100	30716357	906	906	906	906	0
34	20241224	193000	30716357	906	906	906	906	0
35	20241224	192900	30716357	906	906	906	906	0
36	20241224	192800	30716357	906	906	906	906	0
37	20241224	192700	30716357	906	906	906	906	0
38	20241224	192600	30716357	906	906	906	906	0
39	20241224	192500	30716357	906	906	906	906	0
40	20241224	192400	30716357	906	906	906	906	0
41	20241224	192300	30716357	906	906	906	906	0
42	20241224	192200	30716357	906	906	906	906	0
43	20241224	192100	30716357	906	906	906	906	0
44	20241224	192000	30716357	906	906	906	906	0
45	20241224	191900	30716357	906	906	906	906	0
46	20241224	191800	30716357	906	906	906	906	0
47	20241224	191700	30716357	906	906	906	906	0
48	20241224	191600	30716357	906	906	906	906	0
49	20241224	191500	30716357	906	906	906	906	0
50	20241224	191400	30716357	906	906	906	906	0
51	20241224	191300	30716357	906	906	906	906	0
52	20241224	191200	30716357	906	906	906	906	0
53	20241224	191100	30716357	906	906	906	906	0
54	20241224	191000	30716357	906	906	906	906	0
55	20241224	190900	30716357	906	906	906	906	0
56	20241224	190800	30716357	906	906	906	906	0
57	20241224	190700	30716357	906	906	906	906	0
58	20241224	190600	30716357	906	906	906	906	0
59	20241224	190500	30716357	906	906	906	906	0
60	20241224	190400	30716357	906	906	906	906	0
61	20241224	190300	30716357	906	906	906	906	0
62	20241224	190200	30716357	906	906	906	906	110
63	20241224	190100	30716357	906	906	906	906	0
64	20241224	190000	30716357	906	906	906	906	0
65	20241224	185900	30716357	906	906	906	906	0
66	20241224	185800	30716357	906	906	906	906	0
67	20241224	185700	30716357	906	906	906	906	0
68	20241224	185600	30716357	906	906	906	906	0
69	20241224	185500	30716357	906	906	906	906	0
70	20241224	185400	30716357	906	906	906	906	0
71	20241224	185300	30716357	906	906	906	906	0
72	20241224	185200	30716357	906	906	906	906	0
73	20241224	185100	30716357	906	906	906	906	0
74	20241224	185000	30716357	906	906	906	906	0
75	20241224	184900	30716357	906	906	906	906	0
76	20241224	184800	30716357	906	906	906	906	0
77	20241224	184700	30716357	906	906	906	906	0
78	20241224	184600	30716357	906	906	906	906	0
79	20241224	184500	30716357	906	906	906	906	0
80	20241224	184400	30716357	906	906	906	906	0
81	20241224	184300	30716357	906	906	906	906	0
82	20241224	184200	30716357	906	906	906	906	0
83	20241224	184100	30716357	906	906	906	906	0
84	20241224	184000	30716357	906	906	906	906	0
85	20241224	183900	30716357	906	906	906	906	0
86	20241224	183800	30716357	906	906	906	906	0
87	20241224	183700	30716357	906	906	906	906	0
88	20241224	183600	30716357	906	906	906	906	0
89	20241224	183500	30716357	906	906	906	906	0
90	20241224	183400	30716357	906	906	906	906	0
91	20241224	183300	30716357	906	906	906	906	0
92	20241224	183200	30716357	906	906	906	906	110
93	20241224	183100	30716357	906	906	906	906	0
94	20241224	183000	30716357	906	906	906	906	0
95	20241224	182900	30716357	906	906	906	906	0
96	20241224	182800	30716357	906	906	906	906	0
97	20241224	182700	30716357	906	906	906	906	0
98	20241224	182600	30716357	906	906	906	906	0
99	20241224	182500	30716357	906	906	906	906	0
100	20241224	182400	30716357	906	906	906	906	0
101	20241224	182300	30716357	906	906	906	906	0
102	20241224	182200	30716357	906	906	906	906	0
103	20241224	182100	30716357	906	906	906	906	0
104	20241224	182000	30716357	906	906	906	906	0
105	20241224	181900	30716357	906	906	906	906	0
106	20241224	181800	30716357	906	906	906	906	0
107	20241224	181700	30716357	906	906	906	906	0
108	20241224	181600	30716357	906	906	906	906	0
109	20241224	181500	30716357	906	906	906	906	0
110	20241224	181400	30716357	906	906	906	906	0
111	20241224	181300	30716357	906	906	906	906	0
112	20241224	181200	30716357	906	906	906	906	0
113	20241224	181100	30716357	906	906	906	906	0
114	20241224	181000	30716357	906	906	906	906	0
115	20241224	180900	30716357	906	906	906	906	0
116	20241224	180800	30716357	906	906	906	906	0
117	20241224	180700	30716357	906	906	906	906	0
118	20241224	180600	30716357	906	906	906	906	0
119	20241224	180500	30716357	906	906	906	906	0
120	20241224	180400	30716357	906	906	906	906	0
121	20241224	180300	30716357	906	906	906	906	0
122	20241224	180200	30716357	906	906	906	906	110
123	20241224	180100	30716357	906	906	906	906	0
124	20241224	180000	30716357	906	906	906	906	0
125	20241224	175900	30716357	906	906	906	906	0
126	20241224	175800	30716357	906	906	906	906	0
127	20241224	175700	30716357	906	906	906	906	0
128	20241224	175600	30716357	906	906	906	906	0
129	20241224	175500	30716357	906	906	906	906	0
130	20241224	175400	30716357	906	906	906	906	0
131	20241224	175300	30716357	906	906	906	906	0
132	20241224	175200	30716357	906	906	906	906	0
133	20241224	175100	30716357	906	906	906	906	0
134	20241224	175000	30716357	906	906	906	906	0
135	20241224	174900	30716357	906	906	906	906	0
136	20241224	174800	30716357	906	906	906	906	0
137	20241224	174700	30716357	906	906	906	906	0
138	20241224	174600	30716357	906	906	906	906	0
139	20241224	174500	30716357	906	906	906	906	0
140	20241224	174400	30716357	906	906	906	906	0
141	20241224	174300	30716357	906	906	906	906	0
142	20241224	174200	30716357	906	906	906	906	0
143	20241224	174100	30716357	906	906	906	906	0
144	20241224	174000	30716357	906	906	906	906	0
145	20241224	173900	30716357	906	906	906	906	0
146	20241224	173800	30716357	906	906	906	906	0
147	20241224	173700	30716357	906	906	906	906	0
148	20241224	173600	30716357	906	906	906	906	0
149	20241224	173500	30716357	906	906	906	906	0
150	20241224	173400	30716357	906	906	906	906	0
151	20241224	173300	30716357	906	906	906	906	0
152	20241224	173200	30716357	906	906	906	906	110
153	20241224	173100	30716357	906	906	906	906	0
154	20241224	173000	30716357	906	906	906	906	0
155	20241224	172900	30716357	906	906	906	906	0
156	20241224	172800	30716357	906	906	906	906	0
157	20241224	172700	30716357	906	906	906	906	0
158	20241224	172600	30716357	906	906	906	906	0
159	20241224	172500	30716357	906	906	906	906	0
160	20241224	172400	30716357	906	906	906	906	0
161	20241224	172300	30716357	906	906	906	906	0
162	20241224	172200	30716357	906	906	906	906	0
163	20241224	172100	30716357	906	906	906	906	0
164	20241224	172000	30716357	906	906	906	906	0
165	20241224	171900	30716357	906	906	906	906	0
166	20241224	171800	30716357	906	906	906	906	0
167	20241224	171700	30716357	906	906	906	906	0
168	20241224	171600	30716357	906	906	906	906	0
169	20241224	171500	30716357	906	906	906	906	0
170	20241224	171400	30716357	906	906	906	906	0
171	20241224	171300	30716357	906	906	906	906	0
172	20241224	171200	30716357	906	906	906	906	0
173	20241224	171100	30716357	906	906	906	906	0
174	20241224	171000	30716357	906	906	906	906	0
175	20241224	170900	30716357	906	906	906	906	0
176	20241224	170800	30716357	906	906	906	906	0
177	20241224	170700	30716357	906	906	906	906	0
178	20241224	170600	30716357	906	906	906	906	0
179	20241224	170500	30716357	906	906	906	906	0
180	20241224	170400	30716357	906	906	906	906	0
181	20241224	170300	30716357	906	906	906	906	0
182	20241224	170200	30716357	906	906	906	906	110
183	20241224	170100	30716357	906	906	906	906	0
184	20241224	170000	30716357	906	906	906	906	0
185	20241224	165900	30716357	906	906	906	906	0
186	20241224	165800	30716357	906	906	906	906	0
187	20241224	165700	30716357	906	906	906	906	0
188	20241224	165600	30716357	906	906	906	906	0
189	20241224	165500	30716357	906	906	906	906	0
190	20241224	165400	30716357	906	906	906	906	0
191	20241224	165300	30716357	906	906	906	906	0
192	20241224	165200	30716357	906	906	906	906	0
193	20241224	165100	30716357	906	906	906	906	0
194	20241224	165000	30716357	906	906	906	906	0
195	20241224	164900	30716357	906	906	906	906	0
196	20241224	164800	30716357	906	906	906	906	0
197	20241224	164700	30716357	906	906	906	906	0
198	20241224	164600	30716357	906	906	906	906	0
199	20241224	164500	30716357	906	906	906	906	0
200	20241224	164400	30716357	906	906	906	906	0
201	20241224	164300	30716357	906	906	906	906	0
202	20241224	164200	30716357	906	906	906	906	0
203	20241224	164100	30716357	906	906	906	906	0
204	20241224	164000	30716357	906	906	906	906	0
205	20241224	163900	30716357	906	906	906	906	0
206	20241224	163800	30716357	906	906	906	906	0
207	20241224	163700	30716357	906	906	906	906	0
208	20241224	163600	30716357	906	906	906	906	0
209	20241224	163500	30716357	906	906	906	906	0
210	20241224	163400	30716357	906	906	906	906	0
211	20241224	163300	30716357	906	906	906	906	0
212	20241224	163200	30716357	906	906	906	906	110
213	20241224	163100	30716357	906	906	906	906	0
214	20241224	163000	30716357	906	906	906	906	0
215	20241224	162900	30716357	906	906	906	906	0
216	20241224	162800	30716357	906	906	906	906	0
217	20241224	162700	30716357	906	906	906	906	0
218	20241224	162600	30716357	906	906	906	906	0
219	20241224	162500	30716357	906	906	906	906	0
220	20241224	162400	30716357	906	906	906	906	0
221	20241224	162300	30716357	906	906	906	906	0
222	20241224	162200	30716357	906	906	906	906	0
223	20241224	162100	30716357	906	906	906	906	0
224	20241224	162000	30716357	906	906	906	906	0
225	20241224	161900	30716357	906	906	906	906	0
226	20241224	161800	30716357	906	906	906	906	0
227	20241224	161700	30716357	906	906	906	906	0
228	20241224	161600	30716357	906	906	906	906	0
229	20241224	161500	30716357	906	906	906	906	0
230	20241224	161400	30716357	906	906	906	906	0
231	20241224	161300	30716357	906	906	906	906	0
232	20241224	161200	30716357	906	906	906	906	0
233	20241224	161100	30716357	906	906	906	906	0
234	20241224	161000	30716357	906	906	906	906	0
235	20241224	160900	30716357	906	906	906	906	0
236	20241224	160800	30716357	906	906	906	906	0
237	20241224	160700	30716357	906	906	906	906	0
238	20241224	160600	30716357	906	906	906	906	0
239	20241224	160500	30716357	906	906	906	906	0
240	20241224	160400	30716357	906	906	906	906	0
241	20241224	160300	30716357	906	906	906	906	0
242	20241224	160200	30716357	906	906	906	906	110
243	20241224	160100	30716357	906	906	906	906	0
244	20241224	160000	30716357	906	906	906	906	0
245	20241224	155900	30716357	906	906	906	906	0
246	20241224	155800	30716357	906	906	906	906	0
247	20241224	155700	30716357	906	906	906	906	0
248	20241224	155600	30716357	906	906	906	906	0
249	20241224	155500	30716357	906	906	906	906	0
250	20241224	155400	30716357	906	906	906	906	0
251	20241224	155300	30716357	906	906	906	906	0
252	20241224	155200	30716357	906	906	906	906	0
253	20241224	155100	30716357	906	906	906	906	0
254	20241224	155000	30716357	906	906	906	906	0
255	20241224	154900	30716357	906	906	906	906	0
256	20241224	154800	30716357	906	906	906	906	0
257	20241224	154700	30716357	906	906	906	906	0
258	20241224	154600	30716357	906	906	906	906	0
259	20241224	154500	30716357	906	906	906	906	0
260	20241224	154400	30716357	906	906	906	906	0
261	20241224	154300	30716357	906	906	906	906	0
262	20241224	154200	30716357	906	906	906	906	0
263	20241224	154100	30716357	906	906	906	906	0
264	20241224	154000	30716357	906	906	906	906	0
265	20241224	153900	30716357	906	906	906	906	0
266	20241224	153800	30716357	906	906	906	906	0
267	20241224	153700	30716357	906	906	906	906	0
268	20241224	153600	30716357	906	906	906	906	0
269	20241224	153500	30716357	906	906	906	906	0
270	20241224	153400	30716357	906	906	906	906	0
271	20241224	153300	30716357	906	906	906	906	0
272	20241224	153200	30716357	906	906	906	906	110
273	20241224	153100	30716357	906	906	906	906	0
274	20241224	153000	30716357	906	906	906	906	110
275	20241224	152900	30616697	909	909	909	909	0
276	20241224	152800	30616697	909	909	909	909	0
277	20241224	152700	30616697	909	909	909	909	0
278	20241224	152600	30616697	909	909	909	909	0
279	20241224	152500	30616697	909	909	909	909	0
280	20241224	152400	30616697	909	909	909	909	0
281	20241224	152300	30616697	909	909	909	909	0
282	20241224	152200	30616697	909	909	909	909	0
283	20241224	152100	30616697	909	909	909	909	0
284	20241224	152000	30616697	909	909	909	909	0
285	20241224	151900	30616697	909	908	909	908	418
286	20241224	151800	30237139	909	909	909	908	370
287	20241224	151700	29900839	909	909	909	909	0
288	20241224	151600	29900839	909	909	909	909	0
289	20241224	151500	29900839	909	909	909	909	20
290	20241224	151400	29882659	908	908	908	908	0
291	20241224	151300	29882659	908	908	908	908	50
292	20241224	151200	29837259	909	909	909	909	193
293	20241224	151100	29661822	909	909	909	909	0
294	20241224	151000	29661822	909	909	909	909	0
295	20241224	150900	29661822	909	909	909	909	0
296	20241224	150800	29661822	909	909	909	908	77
297	20241224	150700	29591860	909	909	909	909	0
298	20241224	150600	29591860	909	909	909	909	0
299	20241224	150500	29591860	909	909	909	909	276
300	20241224	150400	29340976	909	909	909	909	0
301	20241224	150300	29340976	909	909	909	909	0
302	20241224	150200	29340976	909	909	909	909	0
303	20241224	150100	29340976	909	909	909	909	0
304	20241224	150000	29340976	909	909	909	909	3
305	20241224	145900	29338249	908	908	908	908	0
306	20241224	145800	29338249	908	909	909	908	14
307	20241224	145700	29325524	909	909	909	909	0
308	20241224	145600	29325524	909	909	909	909	0
309	20241224	145500	29325524	909	909	909	909	0
310	20241224	145400	29325524	909	909	909	909	0
311	20241224	145300	29325524	909	909	909	909	0
312	20241224	145200	29325524	909	909	909	909	0
313	20241224	145100	29325524	909	909	909	909	0
314	20241224	145000	29325524	909	909	909	909	0
315	20241224	144900	29325524	909	909	909	909	0
316	20241224	144800	29325524	909	909	909	909	0
317	20241224	144700	29325524	909	909	909	909	0
318	20241224	144600	29325524	909	909	909	909	0
319	20241224	144500	29325524	909	909	909	909	0
320	20241224	144400	29325524	909	909	909	909	0
321	20241224	144300	29325524	909	909	909	909	0
322	20241224	144200	29325524	909	909	909	909	0
323	20241224	144100	29325524	909	909	909	909	36
324	20241224	144000	29292800	910	910	910	910	0
325	20241224	143900	29292800	910	910	910	910	0
326	20241224	143800	29292800	910	910	910	910	0
327	20241224	143700	29292800	910	910	910	910	0
328	20241224	143600	29292800	910	910	910	910	0
329	20241224	143500	29292800	910	910	910	910	0
330	20241224	143400	29292800	910	910	910	910	0
331	20241224	143300	29292800	910	910	910	910	0
332	20241224	143200	29292800	910	910	910	910	0
333	20241224	143100	29292800	910	910	910	910	0
334	20241224	143000	29292800	910	910	910	910	0
335	20241224	142900	29292800	910	910	910	910	0
336	20241224	142800	29292800	910	910	910	910	0
337	20241224	142700	29292800	910	910	910	910	0
338	20241224	142600	29292800	910	910	910	910	0
339	20241224	142500	29292800	910	910	910	910	0
340	20241224	142400	29292800	910	910	910	910	0
341	20241224	142300	29292800	910	910	910	910	0
342	20241224	142200	29292800	910	907	910	907	155
343	20241224	142100	29151912	906	906	906	906	0
344	20241224	142000	29151912	906	906	906	906	0
345	20241224	141900	29151912	906	906	906	906	0
346	20241224	141800	29151912	906	906	906	906	0
347	20241224	141700	29151912	906	906	906	906	0
348	20241224	141600	29151912	906	906	906	906	0
349	20241224	141500	29151912	906	906	906	906	0
350	20241224	141400	29151912	906	906	906	906	0
351	20241224	141300	29151912	906	906	906	906	0
352	20241224	141200	29151912	906	906	906	906	0
353	20241224	141100	29151912	906	906	906	906	0
354	20241224	141000	29151912	906	906	906	906	0
355	20241224	140900	29151912	906	906	906	906	0
356	20241224	140800	29151912	906	906	906	906	0
357	20241224	140700	29151912	906	908	908	906	188
358	20241224	140600	28981474	908	908	908	908	0
359	20241224	140500	28981474	908	908	908	908	0
360	20241224	140400	28981474	908	908	908	908	0
361	20241224	140300	28981474	908	908	908	908	0
362	20241224	140200	28981474	908	908	908	908	3
363	20241224	140100	28978750	907	907	907	907	0
364	20241224	140000	28978750	907	907	907	907	43
365	20241224	135900	28939749	908	908	908	908	1
366	20241224	135800	28938841	908	908	908	908	5
367	20241224	135700	28934301	908	908	908	908	409
368	20241224	135600	28562929	907	907	907	907	0
369	20241224	135500	28562929	907	907	907	907	0
370	20241224	135400	28562929	907	907	907	907	4
371	20241224	135300	28559301	907	907	907	907	1
372	20241224	135200	28558394	907	907	907	907	2
373	20241224	135100	28556580	907	907	907	907	5
374	20241224	135000	28552045	907	907	907	907	6
375	20241224	134900	28546603	907	906	907	906	120
376	20241224	134800	28437882	906	906	906	906	0
377	20241224	134700	28437882	906	906	906	906	0
378	20241224	134600	28437882	906	906	906	906	0
379	20241224	134500	28437882	906	906	906	906	0
380	20241224	134400	28437882	906	906	906	906	0
381	20241224	134300	28437882	906	906	906	906	0
382	20241224	134200	28437882	906	906	906	906	0
383	20241224	134100	28437882	906	906	906	906	0
384	20241224	134000	28437882	906	906	906	906	0
385	20241224	133900	28437882	906	906	906	906	0
386	20241224	133800	28437882	906	906	906	906	0
387	20241224	133700	28437882	906	906	906	906	0
388	20241224	133600	28437882	906	906	906	906	0
389	20241224	133500	28437882	906	906	906	906	0
390	20241224	133400	28437882	906	906	906	906	0
391	20241224	133300	28437882	906	906	906	906	0
392	20241224	133200	28437882	906	905	906	905	3
393	20241224	133100	28435165	905	905	905	905	0
394	20241224	133000	28435165	905	905	905	905	0
395	20241224	132900	28435165	905	905	905	905	0
396	20241224	132800	28435165	905	905	905	905	0
397	20241224	132700	28435165	905	905	905	905	0
398	20241224	132600	28435165	905	905	905	905	0
399	20241224	132500	28435165	905	905	905	905	0
400	20241224	132400	28435165	905	905	905	905	0
401	20241224	132300	28435165	905	905	905	905	0
402	20241224	132200	28435165	905	903	905	903	59
403	20241224	132100	28381780	902	902	902	902	0
404	20241224	132000	28381780	902	902	902	902	0
405	20241224	131900	28381780	902	902	902	902	0
406	20241224	131800	28381780	902	902	902	902	0
407	20241224	131700	28381780	902	902	902	902	0
408	20241224	131600	28381780	902	900	902	900	4
409	20241224	131500	28378176	900	900	900	900	0
410	20241224	131400	28378176	900	900	900	900	0
411	20241224	131300	28378176	900	900	900	900	0
412	20241224	131200	28378176	900	900	900	900	0
413	20241224	131100	28378176	900	900	900	900	0
414	20241224	131000	28378176	900	900	900	900	0
415	20241224	130900	28378176	900	900	900	900	0
416	20241224	130800	28378176	900	900	900	900	2
417	20241224	130700	28376376	900	900	900	900	0
418	20241224	130600	28376376	900	900	900	900	0
419	20241224	130500	28376376	900	900	900	900	0
420	20241224	130400	28376376	900	900	900	900	0
421	20241224	130300	28376376	900	909	909	900	15
422	20241224	130200	28362824	906	901	906	901	379
423	20241224	130100	28019918	901	901	901	901	0
424	20241224	130000	28019918	901	900	901	900	203
425	20241224	125900	27837168	899	899	899	899	0
426	20241224	125800	27837168	899	897	899	897	2188
427	20241224	125700	25874390	897	897	897	897	0
428	20241224	125600	25874390	897	897	897	897	0
429	20241224	125500	25874390	897	897	897	897	0
430	20241224	125400	25874390	897	897	897	897	0
431	20241224	125300	25874390	897	897	897	897	0
432	20241224	125200	25874390	897	897	897	897	0
433	20241224	125100	25874390	897	897	897	897	0
434	20241224	125000	25874390	897	897	897	897	0
435	20241224	124900	25874390	897	897	897	897	0
436	20241224	124800	25874390	897	897	897	897	0
437	20241224	124700	25874390	897	897	897	897	0
438	20241224	124600	25874390	897	897	897	897	0
439	20241224	124500	25874390	897	897	897	897	0
440	20241224	124400	25874390	897	897	897	897	0
441	20241224	124300	25874390	897	897	897	897	0
442	20241224	124200	25874390	897	897	897	897	0
443	20241224	124100	25874390	897	897	897	897	0
444	20241224	124000	25874390	897	898	898	897	124
445	20241224	123900	25763062	899	900	900	899	324
446	20241224	123800	25471486	901	901	901	901	88
447	20241224	123700	25392198	901	901	901	901	0
448	20241224	123600	25392198	901	901	901	901	0
449	20241224	123500	25392198	901	901	901	901	0
450	20241224	123400	25392198	901	901	901	901	0
451	20241224	123300	25392198	901	901	901	901	0
452	20241224	123200	25392198	901	901	901	901	0
453	20241224	123100	25392198	901	901	901	901	0
454	20241224	123000	25392198	901	901	901	901	0
455	20241224	122900	25392198	901	901	901	901	0
456	20241224	122800	25392198	901	901	901	901	0
457	20241224	122700	25392198	901	901	901	901	0
458	20241224	122600	25392198	901	901	901	901	0
459	20241224	122500	25392198	901	901	901	901	0
460	20241224	122400	25392198	901	901	901	901	0
461	20241224	122300	25392198	901	901	901	901	0
462	20241224	122200	25392198	901	901	901	901	0
463	20241224	122100	25392198	901	901	901	901	0
464	20241224	122000	25392198	901	901	901	901	3
465	20241224	121900	25389495	901	901	901	901	26
466	20241224	121800	25366069	901	921	921	901	8191
467	20241224	121700	17868723	922	922	922	922	0
468	20241224	121600	17868723	922	922	922	922	0
469	20241224	121500	17868723	922	922	922	922	0
470	20241224	121400	17868723	922	922	922	922	0
471	20241224	121300	17868723	922	920	922	920	66
472	20241224	121200	17807950	920	917	921	917	106
473	20241224	121100	17710388	917	913	923	913	1405
474	20241224	121000	16424670	914	914	914	914	0
475	20241224	120900	16424670	914	914	914	914	0
476	20241224	120800	16424670	914	914	914	914	1
477	20241224	120700	16423756	908	908	908	908	4
478	20241224	120600	16420124	908	908	908	908	7
479	20241224	120500	16413768	908	908	908	908	9
480	20241224	120400	16405596	908	908	908	908	8
481	20241224	120300	16398332	908	908	908	908	8
482	20241224	120200	16391068	908	908	908	908	0
483	20241224	120100	16391068	908	905	914	905	1430
484	20241224	120000	15095455	904	904	904	904	0
485	20241224	115900	15095455	904	904	904	904	0
486	20241224	115800	15095455	904	904	904	904	0
487	20241224	115700	15095455	904	904	904	904	0
488	20241224	115600	15095455	904	903	904	903	8
489	20241224	115500	15088228	903	903	903	903	7
490	20241224	115400	15081907	903	903	903	903	6
491	20241224	115300	15076489	902	903	903	902	10
492	20241224	115200	15067465	903	903	903	903	6
493	20241224	115100	15062047	903	904	904	902	1506
494	20241224	115000	13703577	904	904	904	904	6
495	20241224	114900	13698153	904	904	905	904	1886
496	20241224	114800	11991330	904	904	905	904	2161
497	20241224	114700	10035634	904	904	904	904	7
498	20241224	114600	10029306	904	904	904	904	6
499	20241224	114500	10023882	904	904	904	904	7
500	20241224	114400	10017554	904	904	904	904	7
501	20241224	114300	10011226	904	904	904	904	6
502	20241224	114200	10005802	904	904	904	904	6
503	20241224	114100	10000378	904	904	904	904	6
504	20241224	114000	9994954	904	904	905	904	2097
505	20241224	113900	8097441	904	904	904	904	0
506	20241224	113800	8097441	904	904	904	904	0
507	20241224	113700	8097441	904	904	904	904	50
508	20241224	113600	8052241	904	904	904	904	0
509	20241224	113500	8052241	904	904	904	904	0
510	20241224	113400	8052241	904	904	904	904	0
511	20241224	113300	8052241	904	904	904	904	0
512	20241224	113200	8052241	904	904	904	904	1
513	20241224	113100	8051337	904	904	904	904	0
514	20241224	113000	8051337	904	904	904	904	0
515	20241224	112900	8051337	904	904	904	904	0
516	20241224	112800	8051337	904	904	904	904	0
517	20241224	112700	8051337	904	904	904	904	315
518	20241224	112600	7766577	904	904	904	904	0
519	20241224	112500	7766577	904	904	904	904	0
520	20241224	112400	7766577	904	904	904	904	50
521	20241224	112300	7721377	904	902	904	902	5
522	20241224	112200	7716862	901	901	901	901	32
523	20241224	112100	7688030	901	901	901	901	0
524	20241224	112000	7688030	901	903	903	901	1266
525	20241224	111900	6546090	904	904	904	904	0
526	20241224	111800	6546090	904	904	904	904	0
527	20241224	111700	6546090	904	904	904	904	0
528	20241224	111600	6546090	904	904	904	904	0
529	20241224	111500	6546090	904	904	904	904	0
530	20241224	111400	6546090	904	904	904	904	0
531	20241224	111300	6546090	904	904	904	904	0
532	20241224	111200	6546090	904	904	904	904	0
533	20241224	111100	6546090	904	904	904	904	0
534	20241224	111000	6546090	904	904	904	904	0
535	20241224	110900	6546090	904	904	904	904	0
536	20241224	110800	6546090	904	904	904	904	0
537	20241224	110700	6546090	904	904	904	904	0
538	20241224	110600	6546090	904	904	904	904	0
539	20241224	110500	6546090	904	904	904	904	0
540	20241224	110400	6546090	904	904	904	904	0
541	20241224	110300	6546090	904	904	904	904	0
542	20241224	110200	6546090	904	904	904	904	0
543	20241224	110100	6546090	904	904	904	904	2
544	20241224	110000	6544282	904	903	904	903	51
545	20241224	105900	6498179	904	904	904	904	0
546	20241224	105800	6498179	904	904	904	904	0
547	20241224	105700	6498179	904	904	904	904	0
548	20241224	105600	6498179	904	903	904	903	5
549	20241224	105500	6493660	902	902	902	902	0
550	20241224	105400	6493660	902	902	902	902	0
551	20241224	105300	6493660	902	904	904	902	73
552	20241224	105200	6427730	904	904	904	904	0
553	20241224	105100	6427730	904	904	904	904	0
554	20241224	105000	6427730	904	904	904	904	0
555	20241224	104900	6427730	904	904	904	904	0
556	20241224	104800	6427730	904	904	904	904	0
557	20241224	104700	6427730	904	904	904	904	0
558	20241224	104600	6427730	904	904	904	904	0
559	20241224	104500	6427730	904	904	904	904	0
560	20241224	104400	6427730	904	904	904	904	0
561	20241224	104300	6427730	904	904	904	904	0
562	20241224	104200	6427730	904	904	904	904	0
563	20241224	104100	6427730	904	904	904	904	0
564	20241224	104000	6427730	904	904	904	904	5
565	20241224	103900	6423210	905	905	905	905	0
566	20241224	103800	6423210	905	905	905	905	0
567	20241224	103700	6423210	905	905	905	905	0
568	20241224	103600	6423210	905	905	905	905	0
569	20241224	103500	6423210	905	905	905	905	0
570	20241224	103400	6423210	905	905	905	905	0
571	20241224	103300	6423210	905	905	905	905	50
572	20241224	103200	6377960	904	904	904	904	1
573	20241224	103100	6377056	904	904	904	904	1
574	20241224	103000	6376152	904	904	904	904	0
575	20241224	102900	6376152	904	904	904	904	0
576	20241224	102800	6376152	904	904	904	904	0
577	20241224	102700	6376152	904	904	904	904	0
578	20241224	102600	6376152	904	904	904	904	1
579	20241224	102500	6375248	905	905	905	905	0
580	20241224	102400	6375248	905	905	905	905	0
581	20241224	102300	6375248	905	905	905	905	0
582	20241224	102200	6375248	905	905	905	905	0
583	20241224	102100	6375248	905	905	905	905	0
584	20241224	102000	6375248	905	905	905	905	0
585	20241224	101900	6375248	905	905	905	905	0
586	20241224	101800	6375248	905	905	905	905	0
587	20241224	101700	6375248	905	905	905	905	0
588	20241224	101600	6375248	905	905	905	905	0
589	20241224	101500	6375248	905	905	905	905	0
590	20241224	101400	6375248	905	905	905	905	0
591	20241224	101300	6375248	905	905	905	905	0
592	20241224	101200	6375248	905	905	905	905	0
593	20241224	101100	6375248	905	905	905	905	0
594	20241224	101000	6375248	905	905	905	905	0
595	20241224	100900	6375248	905	905	905	905	0
596	20241224	100800	6375248	905	905	905	905	0
597	20241224	100700	6375248	905	905	905	905	0
598	20241224	100600	6375248	905	905	905	905	0
599	20241224	100500	6375248	905	904	905	904	10
600	20241224	100400	6366199	905	905	905	905	0
601	20241224	100300	6366199	905	905	905	905	0
602	20241224	100200	6366199	905	904	905	904	5
603	20241224	100100	6361675	905	905	905	905	0
604	20241224	100000	6361675	905	905	905	905	0
605	20241224	095900	6361675	905	905	905	905	0
606	20241224	095800	6361675	905	905	905	905	0
607	20241224	095700	6361675	905	905	905	905	0
608	20241224	095600	6361675	905	905	905	905	0
609	20241224	095500	6361675	905	905	905	905	0
610	20241224	095400	6361675	905	905	905	905	0
611	20241224	095300	6361675	905	905	905	905	0
612	20241224	095200	6361675	905	905	905	905	0
613	20241224	095100	6361675	905	905	905	905	0
614	20241224	095000	6361675	905	900	905	900	54
615	20241224	094900	6312819	899	899	899	899	27
616	20241224	094800	6288546	899	899	901	899	14
617	20241224	094700	6275938	898	898	898	898	0
618	20241224	094600	6275938	898	898	898	898	1
619	20241224	094500	6275040	898	898	898	898	3
620	20241224	094400	6272346	900	900	900	900	50
621	20241224	094300	6227346	900	900	900	900	102
622	20241224	094200	6135546	900	900	900	900	1
623	20241224	094100	6134646	900	900	900	900	1
624	20241224	094000	6133746	900	900	900	900	2
625	20241224	093900	6131946	897	898	901	897	171
626	20241224	093800	5978049	898	904	904	897	2599
627	20241224	093700	3631999	905	905	905	905	0
628	20241224	093600	3631999	905	905	905	905	0
629	20241224	093500	3631999	905	905	905	905	4
630	20241224	093400	3628379	905	905	905	905	0
631	20241224	093300	3628379	905	905	905	905	0
632	20241224	093200	3628379	905	905	905	905	0
633	20241224	093100	3628379	905	905	905	905	0
634	20241224	093000	3628379	905	905	905	905	0
635	20241224	092900	3628379	905	905	905	905	0
636	20241224	092800	3628379	905	905	905	905	0
637	20241224	092700	3628379	905	905	905	905	0
638	20241224	092600	3628379	905	905	905	905	0
639	20241224	092500	3628379	905	905	905	905	0
640	20241224	092400	3628379	905	905	905	905	0
641	20241224	092300	3628379	905	905	905	905	0
642	20241224	092200	3628379	905	905	905	905	0
643	20241224	092100	3628379	905	905	905	905	0
644	20241224	092000	3628379	905	905	905	905	0
645	20241224	091900	3628379	905	905	905	905	0
646	20241224	091800	3628379	905	903	905	901	649
647	20241224	091700	3042575	903	902	905	902	317
648	20241224	091600	2756087	902	898	905	898	572
649	20241224	091500	2239363	902	903	903	894	465
650	20241224	091400	1820443	903	903	903	900	724
651	20241224	091300	1166677	903	903	903	903	0
652	20241224	091200	1166677	903	903	903	903	1
653	20241224	091100	1165774	891	891	891	891	0
654	20241224	091000	1165774	891	891	891	891	364
655	20241224	090900	841450	891	891	891	891	59
656	20241224	090800	788881	891	896	896	885	483
657	20241224	090700	358770	903	903	903	903	1
658	20241224	090600	357867	903	903	903	903	1
659	20241224	090500	356964	906	906	906	906	0
660	20241224	090400	356964	906	906	906	906	0
661	20241224	090300	356964	906	906	906	906	0
662	20241224	090200	356964	906	906	906	906	0
663	20241224	090100	356964	906	906	906	906	0
664	20241224	090000	356964	906	906	906	906	394