KissMeData/307870/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211200	120318061	888	888	888	888	4058
3	20241224	211100	120318061	888	888	888	888	0
4	20241224	211000	120318061	888	888	888	888	0
5	20241224	210900	120318061	888	888	888	888	0
6	20241224	210800	120318061	888	888	888	888	0
7	20241224	210700	120318061	888	888	888	888	0
8	20241224	210600	120318061	888	888	888	888	0
9	20241224	210500	120318061	888	888	888	888	0
10	20241224	210400	120318061	888	888	888	888	0
11	20241224	210300	120318061	888	888	888	888	0
12	20241224	210200	120318061	888	888	888	888	0
13	20241224	210100	120318061	888	888	888	888	0
14	20241224	210000	120318061	888	888	888	888	0
15	20241224	205900	120318061	888	888	888	888	0
16	20241224	205800	120318061	888	888	888	888	0
17	20241224	205700	120318061	888	888	888	888	0
18	20241224	205600	120318061	888	888	888	888	0
19	20241224	205500	120318061	888	888	888	888	0
20	20241224	205400	120318061	888	888	888	888	0
21	20241224	205300	120318061	888	888	888	888	0
22	20241224	205200	120318061	888	888	888	888	0
23	20241224	205100	120318061	888	888	888	888	0
24	20241224	205000	120318061	888	888	888	888	0
25	20241224	204900	120318061	888	888	888	888	0
26	20241224	204800	120318061	888	888	888	888	0
27	20241224	204700	120318061	888	888	888	888	0
28	20241224	204600	120318061	888	888	888	888	0
29	20241224	204500	120318061	888	888	888	888	0
30	20241224	204400	120318061	888	888	888	888	0
31	20241224	204300	120318061	888	888	888	888	0
32	20241224	204200	120318061	888	888	888	888	4058
33	20241224	204100	120318061	888	888	888	888	0
34	20241224	204000	120318061	888	888	888	888	0
35	20241224	203900	120318061	888	888	888	888	0
36	20241224	203800	120318061	888	888	888	888	0
37	20241224	203700	120318061	888	888	888	888	0
38	20241224	203600	120318061	888	888	888	888	0
39	20241224	203500	120318061	888	888	888	888	0
40	20241224	203400	120318061	888	888	888	888	0
41	20241224	203300	120318061	888	888	888	888	0
42	20241224	203200	120318061	888	888	888	888	0
43	20241224	203100	120318061	888	888	888	888	0
44	20241224	203000	120318061	888	888	888	888	0
45	20241224	202900	120318061	888	888	888	888	0
46	20241224	202800	120318061	888	888	888	888	0
47	20241224	202700	120318061	888	888	888	888	0
48	20241224	202600	120318061	888	888	888	888	0
49	20241224	202500	120318061	888	888	888	888	0
50	20241224	202400	120318061	888	888	888	888	0
51	20241224	202300	120318061	888	888	888	888	0
52	20241224	202200	120318061	888	888	888	888	0
53	20241224	202100	120318061	888	888	888	888	0
54	20241224	202000	120318061	888	888	888	888	0
55	20241224	201900	120318061	888	888	888	888	0
56	20241224	201800	120318061	888	888	888	888	0
57	20241224	201700	120318061	888	888	888	888	0
58	20241224	201600	120318061	888	888	888	888	0
59	20241224	201500	120318061	888	888	888	888	0
60	20241224	201400	120318061	888	888	888	888	0
61	20241224	201300	120318061	888	888	888	888	0
62	20241224	201200	120318061	888	888	888	888	4058
63	20241224	201100	120318061	888	888	888	888	0
64	20241224	201000	120318061	888	888	888	888	0
65	20241224	200900	120318061	888	888	888	888	0
66	20241224	200800	120318061	888	888	888	888	0
67	20241224	200700	120318061	888	888	888	888	0
68	20241224	200600	120318061	888	888	888	888	0
69	20241224	200500	120318061	888	888	888	888	0
70	20241224	200400	120318061	888	888	888	888	0
71	20241224	200300	120318061	888	888	888	888	0
72	20241224	200200	120318061	888	888	888	888	0
73	20241224	200100	120318061	888	888	888	888	0
74	20241224	200000	120318061	888	888	888	888	0
75	20241224	195900	120318061	888	888	888	888	0
76	20241224	195800	120318061	888	888	888	888	0
77	20241224	195700	120318061	888	888	888	888	0
78	20241224	195600	120318061	888	888	888	888	0
79	20241224	195500	120318061	888	888	888	888	0
80	20241224	195400	120318061	888	888	888	888	0
81	20241224	195300	120318061	888	888	888	888	0
82	20241224	195200	120318061	888	888	888	888	0
83	20241224	195100	120318061	888	888	888	888	0
84	20241224	195000	120318061	888	888	888	888	0
85	20241224	194900	120318061	888	888	888	888	0
86	20241224	194800	120318061	888	888	888	888	0
87	20241224	194700	120318061	888	888	888	888	0
88	20241224	194600	120318061	888	888	888	888	0
89	20241224	194500	120318061	888	888	888	888	0
90	20241224	194400	120318061	888	888	888	888	0
91	20241224	194300	120318061	888	888	888	888	0
92	20241224	194200	120318061	888	888	888	888	4058
93	20241224	194100	120318061	888	888	888	888	0
94	20241224	194000	120318061	888	888	888	888	0
95	20241224	193900	120318061	888	888	888	888	0
96	20241224	193800	120318061	888	888	888	888	0
97	20241224	193700	120318061	888	888	888	888	0
98	20241224	193600	120318061	888	888	888	888	0
99	20241224	193500	120318061	888	888	888	888	0
100	20241224	193400	120318061	888	888	888	888	0
101	20241224	193300	120318061	888	888	888	888	0
102	20241224	193200	120318061	888	888	888	888	0
103	20241224	193100	120318061	888	888	888	888	0
104	20241224	193000	120318061	888	888	888	888	0
105	20241224	192900	120318061	888	888	888	888	0
106	20241224	192800	120318061	888	888	888	888	0
107	20241224	192700	120318061	888	888	888	888	0
108	20241224	192600	120318061	888	888	888	888	0
109	20241224	192500	120318061	888	888	888	888	0
110	20241224	192400	120318061	888	888	888	888	0
111	20241224	192300	120318061	888	888	888	888	0
112	20241224	192200	120318061	888	888	888	888	0
113	20241224	192100	120318061	888	888	888	888	0
114	20241224	192000	120318061	888	888	888	888	0
115	20241224	191900	120318061	888	888	888	888	0
116	20241224	191800	120318061	888	888	888	888	0
117	20241224	191700	120318061	888	888	888	888	0
118	20241224	191600	120318061	888	888	888	888	0
119	20241224	191500	120318061	888	888	888	888	0
120	20241224	191400	120318061	888	888	888	888	0
121	20241224	191300	120318061	888	888	888	888	0
122	20241224	191200	120318061	888	888	888	888	4058
123	20241224	191100	120318061	888	888	888	888	0
124	20241224	191000	120318061	888	888	888	888	0
125	20241224	190900	120318061	888	888	888	888	0
126	20241224	190800	120318061	888	888	888	888	0
127	20241224	190700	120318061	888	888	888	888	0
128	20241224	190600	120318061	888	888	888	888	0
129	20241224	190500	120318061	888	888	888	888	0
130	20241224	190400	120318061	888	888	888	888	0
131	20241224	190300	120318061	888	888	888	888	0
132	20241224	190200	120318061	888	888	888	888	0
133	20241224	190100	120318061	888	888	888	888	0
134	20241224	190000	120318061	888	888	888	888	0
135	20241224	185900	120318061	888	888	888	888	0
136	20241224	185800	120318061	888	888	888	888	0
137	20241224	185700	120318061	888	888	888	888	0
138	20241224	185600	120318061	888	888	888	888	0
139	20241224	185500	120318061	888	888	888	888	0
140	20241224	185400	120318061	888	888	888	888	0
141	20241224	185300	120318061	888	888	888	888	0
142	20241224	185200	120318061	888	888	888	888	0
143	20241224	185100	120318061	888	888	888	888	0
144	20241224	185000	120318061	888	888	888	888	0
145	20241224	184900	120318061	888	888	888	888	0
146	20241224	184800	120318061	888	888	888	888	0
147	20241224	184700	120318061	888	888	888	888	0
148	20241224	184600	120318061	888	888	888	888	0
149	20241224	184500	120318061	888	888	888	888	0
150	20241224	184400	120318061	888	888	888	888	0
151	20241224	184300	120318061	888	888	888	888	0
152	20241224	184200	120318061	888	888	888	888	4058
153	20241224	184100	120318061	888	888	888	888	0
154	20241224	184000	120318061	888	888	888	888	0
155	20241224	183900	120318061	888	888	888	888	0
156	20241224	183800	120318061	888	888	888	888	0
157	20241224	183700	120318061	888	888	888	888	0
158	20241224	183600	120318061	888	888	888	888	0
159	20241224	183500	120318061	888	888	888	888	0
160	20241224	183400	120318061	888	888	888	888	0
161	20241224	183300	120318061	888	888	888	888	0
162	20241224	183200	120318061	888	888	888	888	0
163	20241224	183100	120318061	888	888	888	888	0
164	20241224	183000	120318061	888	888	888	888	0
165	20241224	182900	120318061	888	888	888	888	0
166	20241224	182800	120318061	888	888	888	888	0
167	20241224	182700	120318061	888	888	888	888	0
168	20241224	182600	120318061	888	888	888	888	0
169	20241224	182500	120318061	888	888	888	888	0
170	20241224	182400	120318061	888	888	888	888	0
171	20241224	182300	120318061	888	888	888	888	0
172	20241224	182200	120318061	888	888	888	888	0
173	20241224	182100	120318061	888	888	888	888	0
174	20241224	182000	120318061	888	888	888	888	0
175	20241224	181900	120318061	888	888	888	888	0
176	20241224	181800	120318061	888	888	888	888	0
177	20241224	181700	120318061	888	888	888	888	0
178	20241224	181600	120318061	888	888	888	888	0
179	20241224	181500	120318061	888	888	888	888	0
180	20241224	181400	120318061	888	888	888	888	0
181	20241224	181300	120318061	888	888	888	888	0
182	20241224	181200	120318061	888	888	888	888	4058
183	20241224	181100	120318061	888	888	888	888	0
184	20241224	181000	120318061	888	888	888	888	0
185	20241224	180900	120318061	888	888	888	888	0
186	20241224	180800	120318061	888	888	888	888	0
187	20241224	180700	120318061	888	888	888	888	0
188	20241224	180600	120318061	888	888	888	888	0
189	20241224	180500	120318061	888	888	888	888	0
190	20241224	180400	120318061	888	888	888	888	0
191	20241224	180300	120318061	888	888	888	888	0
192	20241224	180200	120318061	888	888	888	888	0
193	20241224	180100	120318061	888	888	888	888	0
194	20241224	180000	120318061	888	888	888	888	0
195	20241224	175900	120318061	888	888	888	888	0
196	20241224	175800	120318061	888	888	888	888	0
197	20241224	175700	120318061	888	888	888	888	0
198	20241224	175600	120318061	888	888	888	888	0
199	20241224	175500	120318061	888	888	888	888	0
200	20241224	175400	120318061	888	888	888	888	0
201	20241224	175300	120318061	888	888	888	888	0
202	20241224	175200	120318061	888	888	888	888	0
203	20241224	175100	120318061	888	888	888	888	0
204	20241224	175000	120318061	888	888	888	888	0
205	20241224	174900	120318061	888	888	888	888	0
206	20241224	174800	120318061	888	888	888	888	0
207	20241224	174700	120318061	888	888	888	888	0
208	20241224	174600	120318061	888	888	888	888	0
209	20241224	174500	120318061	888	888	888	888	0
210	20241224	174400	120318061	888	888	888	888	0
211	20241224	174300	120318061	888	888	888	888	0
212	20241224	174200	120318061	888	888	888	888	4058
213	20241224	174100	120318061	888	888	888	888	0
214	20241224	174000	120318061	888	888	888	888	0
215	20241224	173900	120318061	888	888	888	888	0
216	20241224	173800	120318061	888	888	888	888	0
217	20241224	173700	120318061	888	888	888	888	0
218	20241224	173600	120318061	888	888	888	888	0
219	20241224	173500	120318061	888	888	888	888	0
220	20241224	173400	120318061	888	888	888	888	0
221	20241224	173300	120318061	888	888	888	888	0
222	20241224	173200	120318061	888	888	888	888	0
223	20241224	173100	120318061	888	888	888	888	0
224	20241224	173000	120318061	888	888	888	888	0
225	20241224	172900	120318061	888	888	888	888	0
226	20241224	172800	120318061	888	888	888	888	0
227	20241224	172700	120318061	888	888	888	888	0
228	20241224	172600	120318061	888	888	888	888	0
229	20241224	172500	120318061	888	888	888	888	0
230	20241224	172400	120318061	888	888	888	888	0
231	20241224	172300	120318061	888	888	888	888	0
232	20241224	172200	120318061	888	888	888	888	0
233	20241224	172100	120318061	888	888	888	888	0
234	20241224	172000	120318061	888	888	888	888	0
235	20241224	171900	120318061	888	888	888	888	0
236	20241224	171800	120318061	888	888	888	888	0
237	20241224	171700	120318061	888	888	888	888	0
238	20241224	171600	120318061	888	888	888	888	0
239	20241224	171500	120318061	888	888	888	888	0
240	20241224	171400	120318061	888	888	888	888	0
241	20241224	171300	120318061	888	888	888	888	0
242	20241224	171200	120318061	888	888	888	888	4058
243	20241224	171100	120318061	888	888	888	888	0
244	20241224	171000	120318061	888	888	888	888	0
245	20241224	170900	120318061	888	888	888	888	0
246	20241224	170800	120318061	888	888	888	888	0
247	20241224	170700	120318061	888	888	888	888	0
248	20241224	170600	120318061	888	888	888	888	0
249	20241224	170500	120318061	888	888	888	888	0
250	20241224	170400	120318061	888	888	888	888	0
251	20241224	170300	120318061	888	888	888	888	0
252	20241224	170200	120318061	888	888	888	888	0
253	20241224	170100	120318061	888	888	888	888	0
254	20241224	170000	120318061	888	888	888	888	0
255	20241224	165900	120318061	888	888	888	888	0
256	20241224	165800	120318061	888	888	888	888	0
257	20241224	165700	120318061	888	888	888	888	0
258	20241224	165600	120318061	888	888	888	888	0
259	20241224	165500	120318061	888	888	888	888	0
260	20241224	165400	120318061	888	888	888	888	0
261	20241224	165300	120318061	888	888	888	888	0
262	20241224	165200	120318061	888	888	888	888	0
263	20241224	165100	120318061	888	888	888	888	0
264	20241224	165000	120318061	888	888	888	888	0
265	20241224	164900	120318061	888	888	888	888	0
266	20241224	164800	120318061	888	888	888	888	0
267	20241224	164700	120318061	888	888	888	888	0
268	20241224	164600	120318061	888	888	888	888	0
269	20241224	164500	120318061	888	888	888	888	0
270	20241224	164400	120318061	888	888	888	888	0
271	20241224	164300	120318061	888	888	888	888	0
272	20241224	164200	120318061	888	888	888	888	4058
273	20241224	164100	120318061	888	888	888	888	0
274	20241224	164000	120318061	888	888	888	888	0
275	20241224	163900	120318061	888	888	888	888	0
276	20241224	163800	120318061	888	888	888	888	0
277	20241224	163700	120318061	888	888	888	888	0
278	20241224	163600	120318061	888	888	888	888	0
279	20241224	163500	120318061	888	888	888	888	0
280	20241224	163400	120318061	888	888	888	888	0
281	20241224	163300	120318061	888	888	888	888	0
282	20241224	163200	120318061	888	888	888	888	0
283	20241224	163100	120318061	888	888	888	888	0
284	20241224	163000	120318061	888	888	888	888	0
285	20241224	162900	120318061	888	888	888	888	0
286	20241224	162800	120318061	888	888	888	888	0
287	20241224	162700	120318061	888	888	888	888	0
288	20241224	162600	120318061	888	888	888	888	0
289	20241224	162500	120318061	888	888	888	888	0
290	20241224	162400	120318061	888	888	888	888	0
291	20241224	162300	120318061	888	888	888	888	0
292	20241224	162200	120318061	888	888	888	888	0
293	20241224	162100	120318061	888	888	888	888	0
294	20241224	162000	120318061	888	888	888	888	0
295	20241224	161900	120318061	888	888	888	888	0
296	20241224	161800	120318061	888	888	888	888	0
297	20241224	161700	120318061	888	888	888	888	0
298	20241224	161600	120318061	888	888	888	888	0
299	20241224	161500	120318061	888	888	888	888	0
300	20241224	161400	120318061	888	888	888	888	0
301	20241224	161300	120318061	888	888	888	888	0
302	20241224	161200	120318061	888	888	888	888	4058
303	20241224	161100	120318061	888	888	888	888	0
304	20241224	161000	120318061	888	888	888	888	0
305	20241224	160900	120318061	888	888	888	888	0
306	20241224	160800	120318061	888	888	888	888	0
307	20241224	160700	120318061	888	888	888	888	0
308	20241224	160600	120318061	888	888	888	888	0
309	20241224	160500	120318061	888	888	888	888	0
310	20241224	160400	120318061	888	888	888	888	0
311	20241224	160300	120318061	888	888	888	888	0
312	20241224	160200	120318061	888	888	888	888	0
313	20241224	160100	120318061	888	888	888	888	0
314	20241224	160000	120318061	888	888	888	888	0
315	20241224	155900	120318061	888	888	888	888	0
316	20241224	155800	120318061	888	888	888	888	0
317	20241224	155700	120318061	888	888	888	888	0
318	20241224	155600	120318061	888	888	888	888	0
319	20241224	155500	120318061	888	888	888	888	0
320	20241224	155400	120318061	888	888	888	888	0
321	20241224	155300	120318061	888	888	888	888	0
322	20241224	155200	120318061	888	888	888	888	0
323	20241224	155100	120318061	888	888	888	888	0
324	20241224	155000	120318061	888	888	888	888	0
325	20241224	154900	120318061	888	888	888	888	0
326	20241224	154800	120318061	888	888	888	888	0
327	20241224	154700	120318061	888	888	888	888	0
328	20241224	154600	120318061	888	888	888	888	0
329	20241224	154500	120318061	888	888	888	888	0
330	20241224	154400	120318061	888	888	888	888	0
331	20241224	154300	120318061	888	888	888	888	0
332	20241224	154200	120318061	888	888	888	888	4058
333	20241224	154100	120318061	888	888	888	888	0
334	20241224	154000	120318061	888	888	888	888	0
335	20241224	153900	120318061	888	888	888	888	0
336	20241224	153800	120318061	888	888	888	888	0
337	20241224	153700	120318061	888	888	888	888	0
338	20241224	153600	120318061	888	888	888	888	0
339	20241224	153500	120318061	888	888	888	888	0
340	20241224	153400	120318061	888	888	888	888	0
341	20241224	153300	120318061	888	888	888	888	0
342	20241224	153200	120318061	888	888	888	888	0
343	20241224	153100	120318061	888	888	888	888	0
344	20241224	153000	120318061	888	888	888	888	4058
345	20241224	152900	116714557	892	892	892	892	0
346	20241224	152800	116714557	892	892	892	892	0
347	20241224	152700	116714557	892	892	892	892	0
348	20241224	152600	116714557	892	892	892	892	0
349	20241224	152500	116714557	892	892	892	892	0
350	20241224	152400	116714557	892	892	892	892	0
351	20241224	152300	116714557	892	892	892	892	0
352	20241224	152200	116714557	892	892	892	892	0
353	20241224	152100	116714557	892	892	892	892	0
354	20241224	152000	116714557	892	892	892	892	0
355	20241224	151900	116714557	892	892	892	892	0
356	20241224	151800	116714557	892	892	892	892	0
357	20241224	151700	116714557	892	892	892	892	402
358	20241224	151600	116355973	895	895	895	895	0
359	20241224	151500	116355973	895	895	895	895	0
360	20241224	151400	116355973	895	895	895	895	0
361	20241224	151300	116355973	895	895	895	895	0
362	20241224	151200	116355973	895	895	895	895	225
363	20241224	151100	116154598	897	892	897	892	2
364	20241224	151000	116152809	893	893	893	893	0
365	20241224	150900	116152809	893	893	893	893	0
366	20241224	150800	116152809	893	888	893	888	1200
367	20241224	150700	115085709	891	891	891	891	457
368	20241224	150600	114678522	891	891	891	891	100
369	20241224	150500	114589422	891	891	891	890	606
370	20241224	150400	114049639	890	890	890	890	0
371	20241224	150300	114049639	890	893	893	890	2961
372	20241224	150200	111407879	893	893	893	893	0
373	20241224	150100	111407879	893	893	893	893	0
374	20241224	150000	111407879	893	893	893	893	0
375	20241224	145900	111407879	893	893	893	893	0
376	20241224	145800	111407879	893	893	893	893	0
377	20241224	145700	111407879	893	893	893	893	0
378	20241224	145600	111407879	893	893	893	893	872
379	20241224	145500	110629183	890	892	892	890	988
380	20241224	145400	109748327	892	892	892	892	132
381	20241224	145300	109630583	892	892	892	892	0
382	20241224	145200	109630583	892	892	892	892	0
383	20241224	145100	109630583	892	892	892	892	0
384	20241224	145000	109630583	892	891	892	890	267
385	20241224	144900	109392751	888	888	888	888	0
386	20241224	144800	109392751	888	888	888	888	16
387	20241224	144700	109378543	892	888	892	888	539
388	20241224	144600	108897907	892	888	892	888	2
389	20241224	144500	108896127	888	888	888	888	495
390	20241224	144400	108456567	885	885	885	885	0
391	20241224	144300	108456567	885	885	885	885	0
392	20241224	144200	108456567	885	885	885	885	0
393	20241224	144100	108456567	885	885	885	885	0
394	20241224	144000	108456567	885	885	885	885	0
395	20241224	143900	108456567	885	885	885	885	0
396	20241224	143800	108456567	885	885	885	885	0
397	20241224	143700	108456567	885	885	885	885	47
398	20241224	143600	108414972	885	885	885	885	38
399	20241224	143500	108381342	888	888	888	888	0
400	20241224	143400	108381342	888	888	888	888	0
401	20241224	143300	108381342	888	888	888	888	0
402	20241224	143200	108381342	888	888	888	888	0
403	20241224	143100	108381342	888	888	888	888	0
404	20241224	143000	108381342	888	884	888	884	105
405	20241224	142900	108288118	884	884	884	884	0
406	20241224	142800	108288118	884	884	884	884	0
407	20241224	142700	108288118	884	886	886	884	20040
408	20241224	142600	90572054	886	886	886	886	22
409	20241224	142500	90552562	886	886	886	886	0
410	20241224	142400	90552562	886	886	886	886	0
411	20241224	142300	90552562	886	886	886	886	0
412	20241224	142200	90552562	886	886	886	886	0
413	20241224	142100	90552562	886	886	886	886	0
414	20241224	142000	90552562	886	886	886	886	50
415	20241224	141900	90508262	886	886	886	886	0
416	20241224	141800	90508262	886	886	886	886	0
417	20241224	141700	90508262	886	886	886	886	0
418	20241224	141600	90508262	886	886	886	886	1202
419	20241224	141500	89443290	887	887	887	887	0
420	20241224	141400	89443290	887	890	890	887	53
421	20241224	141300	89396165	890	890	890	890	0
422	20241224	141200	89396165	890	890	890	890	0
423	20241224	141100	89396165	890	890	890	890	2
424	20241224	141000	89394385	893	893	893	893	0
425	20241224	140900	89394385	893	893	893	893	0
426	20241224	140800	89394385	893	893	893	893	0
427	20241224	140700	89394385	893	893	893	893	21
428	20241224	140600	89375632	893	893	893	893	0
429	20241224	140500	89375632	893	893	893	893	0
430	20241224	140400	89375632	893	893	893	893	0
431	20241224	140300	89375632	893	893	893	893	0
432	20241224	140200	89375632	893	893	893	893	0
433	20241224	140100	89375632	893	893	893	893	0
434	20241224	140000	89375632	893	893	893	893	2
435	20241224	135900	89373846	895	895	895	895	0
436	20241224	135800	89373846	895	895	895	895	0
437	20241224	135700	89373846	895	895	895	895	0
438	20241224	135600	89373846	895	895	895	895	0
439	20241224	135500	89373846	895	895	895	895	0
440	20241224	135400	89373846	895	895	895	895	0
441	20241224	135300	89373846	895	895	895	895	0
442	20241224	135200	89373846	895	893	895	893	34
443	20241224	135100	89343460	893	893	893	893	0
444	20241224	135000	89343460	893	893	893	893	0
445	20241224	134900	89343460	893	890	893	890	147
446	20241224	134800	89212627	887	889	889	887	12000
447	20241224	134700	78568001	893	893	893	893	0
448	20241224	134600	78568001	893	893	893	893	0
449	20241224	134500	78568001	893	893	893	893	0
450	20241224	134400	78568001	893	893	893	893	0
451	20241224	134300	78568001	893	893	893	893	0
452	20241224	134200	78568001	893	893	893	893	0
453	20241224	134100	78568001	893	893	893	893	0
454	20241224	134000	78568001	893	893	893	893	0
455	20241224	133900	78568001	893	893	893	893	0
456	20241224	133800	78568001	893	893	893	893	0
457	20241224	133700	78568001	893	893	893	893	0
458	20241224	133600	78568001	893	893	893	893	1
459	20241224	133500	78567108	889	889	889	889	0
460	20241224	133400	78567108	889	889	889	889	5
461	20241224	133300	78562663	892	892	892	892	5
462	20241224	133200	78558203	893	893	893	893	0
463	20241224	133100	78558203	893	893	893	893	0
464	20241224	133000	78558203	893	893	893	893	0
465	20241224	132900	78558203	893	893	893	893	5
466	20241224	132800	78553738	894	894	894	894	0
467	20241224	132700	78553738	894	894	894	894	0
468	20241224	132600	78553738	894	894	894	894	0
469	20241224	132500	78553738	894	894	894	894	0
470	20241224	132400	78553738	894	894	894	894	0
471	20241224	132300	78553738	894	894	894	894	0
472	20241224	132200	78553738	894	894	894	894	67
473	20241224	132100	78493840	894	894	894	894	152
474	20241224	132000	78357952	894	894	894	894	0
475	20241224	131900	78357952	894	894	894	894	0
476	20241224	131800	78357952	894	894	894	894	0
477	20241224	131700	78357952	894	894	894	894	0
478	20241224	131600	78357952	894	892	894	892	8
479	20241224	131500	78350808	892	892	892	892	0
480	20241224	131400	78350808	892	892	892	892	100
481	20241224	131300	78261608	892	892	892	892	0
482	20241224	131200	78261608	892	892	892	892	0
483	20241224	131100	78261608	892	892	892	892	0
484	20241224	131000	78261608	892	892	892	892	0
485	20241224	130900	78261608	892	892	892	892	4000
486	20241224	130800	74693608	892	892	892	892	0
487	20241224	130700	74693608	892	892	892	892	23
488	20241224	130600	74673092	892	892	892	892	0
489	20241224	130500	74673092	892	892	892	892	0
490	20241224	130400	74673092	892	892	892	892	0
491	20241224	130300	74673092	892	892	892	892	0
492	20241224	130200	74673092	892	892	892	892	0
493	20241224	130100	74673092	892	892	892	892	0
494	20241224	130000	74673092	892	892	892	892	0
495	20241224	125900	74673092	892	892	892	892	0
496	20241224	125800	74673092	892	892	892	892	0
497	20241224	125700	74673092	892	892	892	892	0
498	20241224	125600	74673092	892	892	892	892	0
499	20241224	125500	74673092	892	892	892	892	30
500	20241224	125400	74646332	891	891	891	891	0
501	20241224	125300	74646332	891	891	891	891	0
502	20241224	125200	74646332	891	891	891	891	1
503	20241224	125100	74645441	886	886	886	886	3
504	20241224	125000	74642783	886	886	886	886	0
505	20241224	124900	74642783	886	886	886	886	1153
506	20241224	124800	73621225	892	892	892	892	0
507	20241224	124700	73621225	892	892	892	892	0
508	20241224	124600	73621225	892	892	892	892	0
509	20241224	124500	73621225	892	892	892	892	0
510	20241224	124400	73621225	892	892	892	892	0
511	20241224	124300	73621225	892	892	892	892	0
512	20241224	124200	73621225	892	892	892	892	0
513	20241224	124100	73621225	892	892	892	892	0
514	20241224	124000	73621225	892	892	892	892	0
515	20241224	123900	73621225	892	892	892	892	0
516	20241224	123800	73621225	892	892	892	892	0
517	20241224	123700	73621225	892	892	892	892	0
518	20241224	123600	73621225	892	892	892	892	0
519	20241224	123500	73621225	892	883	892	883	601
520	20241224	123400	73085142	892	892	892	892	0
521	20241224	123300	73085142	892	892	892	892	0
522	20241224	123200	73085142	892	892	892	892	0
523	20241224	123100	73085142	892	892	892	892	0
524	20241224	123000	73085142	892	892	892	892	0
525	20241224	122900	73085142	892	892	892	892	0
526	20241224	122800	73085142	892	888	892	888	1117
527	20241224	122700	72089817	888	888	888	888	0
528	20241224	122600	72089817	888	888	888	888	1
529	20241224	122500	72088929	880	880	880	880	0
530	20241224	122400	72088929	880	880	880	880	0
531	20241224	122300	72088929	880	888	888	880	8594
532	20241224	122200	64518936	890	890	890	890	0
533	20241224	122100	64518936	890	890	890	890	576
534	20241224	122000	64006296	890	890	890	890	1192
535	20241224	121900	62945416	890	890	890	890	0
536	20241224	121800	62945416	890	890	890	890	0
537	20241224	121700	62945416	890	890	890	890	232
538	20241224	121600	62738936	890	890	890	890	0
539	20241224	121500	62738936	890	890	890	890	0
540	20241224	121400	62738936	890	890	890	890	0
541	20241224	121300	62738936	890	890	890	890	3000
542	20241224	121200	60068936	891	891	891	891	0
543	20241224	121100	60068936	891	891	891	891	32
544	20241224	121000	60040424	892	892	892	892	0
545	20241224	120900	60040424	892	892	892	892	113
546	20241224	120800	59939628	891	891	891	891	0
547	20241224	120700	59939628	891	891	891	891	0
548	20241224	120600	59939628	891	891	891	891	0
549	20241224	120500	59939628	891	891	891	891	0
550	20241224	120400	59939628	891	891	891	891	0
551	20241224	120300	59939628	891	891	892	891	3014
552	20241224	120200	57254140	891	891	891	891	0
553	20241224	120100	57254140	891	891	891	891	0
554	20241224	120000	57254140	891	891	891	891	1
555	20241224	115900	57253249	890	890	890	890	0
556	20241224	115800	57253249	890	890	890	890	0
557	20241224	115700	57253249	890	890	890	890	0
558	20241224	115600	57253249	890	890	890	890	0
559	20241224	115500	57253249	890	890	890	890	4
560	20241224	115400	57249689	883	883	883	883	0
561	20241224	115300	57249689	883	883	883	883	0
562	20241224	115200	57249689	883	883	883	883	0
563	20241224	115100	57249689	883	883	883	883	0
564	20241224	115000	57249689	883	883	883	883	33
565	20241224	114900	57220550	886	886	886	886	0
566	20241224	114800	57220550	886	886	886	886	0
567	20241224	114700	57220550	886	886	886	886	0
568	20241224	114600	57220550	886	886	886	886	0
569	20241224	114500	57220550	886	889	889	886	9
570	20241224	114400	57212573	890	890	890	890	0
571	20241224	114300	57212573	890	890	890	890	2000
572	20241224	114200	55432573	892	892	892	892	5
573	20241224	114100	55428113	892	892	892	892	0
574	20241224	114000	55428113	892	892	892	892	0
575	20241224	113900	55428113	892	892	892	892	0
576	20241224	113800	55428113	892	892	892	892	7
577	20241224	113700	55421869	892	892	892	892	0
578	20241224	113600	55421869	892	892	892	892	1
579	20241224	113500	55420977	882	882	882	882	0
580	20241224	113400	55420977	882	882	882	882	0
581	20241224	113300	55420977	882	882	882	882	4
582	20241224	113200	55417449	892	892	892	892	0
583	20241224	113100	55417449	892	892	892	892	0
584	20241224	113000	55417449	892	892	892	892	0
585	20241224	112900	55417449	892	892	892	892	0
586	20241224	112800	55417449	892	892	892	892	0
587	20241224	112700	55417449	892	892	892	892	1
588	20241224	112600	55416557	880	880	880	880	0
589	20241224	112500	55416557	880	880	880	880	0
590	20241224	112400	55416557	880	880	880	880	0
591	20241224	112300	55416557	880	880	880	880	0
592	20241224	112200	55416557	880	880	880	880	0
593	20241224	112100	55416557	880	880	880	880	0
594	20241224	112000	55416557	880	898	898	880	15001
595	20241224	111900	42185132	885	892	892	885	5000
596	20241224	111800	37739204	895	895	895	895	0
597	20241224	111700	37739204	895	895	895	895	0
598	20241224	111600	37739204	895	895	895	895	0
599	20241224	111500	37739204	895	895	895	895	0
600	20241224	111400	37739204	895	895	895	895	0
601	20241224	111300	37739204	895	895	895	895	0
602	20241224	111200	37739204	895	895	895	895	0
603	20241224	111100	37739204	895	895	895	895	0
604	20241224	111000	37739204	895	895	895	895	0
605	20241224	110900	37739204	895	895	895	895	0
606	20241224	110800	37739204	895	895	895	895	0
607	20241224	110700	37739204	895	895	895	895	4
608	20241224	110600	37735624	895	898	898	895	2016
609	20241224	110500	35925304	898	898	898	898	0
610	20241224	110400	35925304	898	898	898	898	3000
611	20241224	110300	33231304	898	898	898	898	0
612	20241224	110200	33231304	898	898	898	898	0
613	20241224	110100	33231304	898	898	898	898	0
614	20241224	110000	33231304	898	898	898	898	0
615	20241224	105900	33231304	898	898	898	898	1
616	20241224	105800	33230406	891	891	891	891	0
617	20241224	105700	33230406	891	891	891	891	0
618	20241224	105600	33230406	891	891	891	891	0
619	20241224	105500	33230406	891	898	898	891	4
620	20241224	105400	33226835	900	900	900	900	0
621	20241224	105300	33226835	900	900	900	900	0
622	20241224	105200	33226835	900	900	900	900	1
623	20241224	105100	33225935	891	891	891	891	0
624	20241224	105000	33225935	891	891	891	891	0
625	20241224	104900	33225935	891	891	891	891	0
626	20241224	104800	33225935	891	891	891	891	17
627	20241224	104700	33210788	891	891	891	891	0
628	20241224	104600	33210788	891	891	891	891	0
629	20241224	104500	33210788	891	891	891	891	0
630	20241224	104400	33210788	891	891	891	891	0
631	20241224	104300	33210788	891	891	891	891	0
632	20241224	104200	33210788	891	891	891	891	0
633	20241224	104100	33210788	891	893	893	891	651
634	20241224	104000	32630150	891	891	891	891	40
635	20241224	103900	32594510	900	900	900	900	0
636	20241224	103800	32594510	900	899	900	899	2000
637	20241224	103700	30794778	899	899	899	899	0
638	20241224	103600	30794778	899	899	899	899	0
639	20241224	103500	30794778	899	899	899	899	0
640	20241224	103400	30794778	899	899	899	899	2
641	20241224	103300	30792980	900	900	900	900	0
642	20241224	103200	30792980	900	900	900	900	0
643	20241224	103100	30792980	900	900	900	900	0
644	20241224	103000	30792980	900	900	900	900	0
645	20241224	102900	30792980	900	900	900	900	0
646	20241224	102800	30792980	900	900	900	900	0
647	20241224	102700	30792980	900	900	900	900	0
648	20241224	102600	30792980	900	900	900	900	0
649	20241224	102500	30792980	900	900	900	900	0
650	20241224	102400	30792980	900	900	900	900	1000
651	20241224	102300	29892980	900	900	900	900	10
652	20241224	102200	29883980	900	900	900	900	0
653	20241224	102100	29883980	900	900	900	900	1
654	20241224	102000	29883080	891	891	891	891	0
655	20241224	101900	29883080	891	891	891	891	0
656	20241224	101800	29883080	891	891	891	891	632
657	20241224	101700	29319968	901	901	901	901	0
658	20241224	101600	29319968	901	901	901	901	0
659	20241224	101500	29319968	901	901	901	901	5000
660	20241224	101400	24814968	899	899	899	899	804
661	20241224	101300	24092172	899	899	899	899	2
662	20241224	101200	24090374	899	899	899	899	0
663	20241224	101100	24090374	899	899	899	899	1000
664	20241224	101000	23191374	899	899	899	899	2
665	20241224	100900	23189576	894	894	894	894	0
666	20241224	100800	23189576	894	894	894	894	0
667	20241224	100700	23189576	894	894	894	894	0
668	20241224	100600	23189576	894	894	894	894	0
669	20241224	100500	23189576	894	894	894	894	135
670	20241224	100400	23068886	894	894	894	894	171
671	20241224	100300	22916012	894	894	894	894	9
672	20241224	100200	22907966	894	894	894	894	311
673	20241224	100100	22629932	894	894	894	894	7
674	20241224	100000	22623674	894	900	900	894	112
675	20241224	095900	22523540	905	905	905	905	0
676	20241224	095800	22523540	905	905	905	905	5
677	20241224	095700	22519015	905	905	905	905	3353
678	20241224	095600	19484550	905	896	905	896	15
679	20241224	095500	19471065	895	895	895	895	0
680	20241224	095400	19471065	895	895	895	895	0
681	20241224	095300	19471065	895	895	895	895	0
682	20241224	095200	19471065	895	895	895	895	0
683	20241224	095100	19471065	895	896	896	895	51
684	20241224	095000	19425399	896	896	896	896	53
685	20241224	094900	19377911	895	895	895	895	3
686	20241224	094800	19375226	893	893	893	893	1
687	20241224	094700	19374333	893	893	893	893	0
688	20241224	094600	19374333	893	893	893	893	0
689	20241224	094500	19374333	893	893	893	893	0
690	20241224	094400	19374333	893	891	893	891	3325
691	20241224	094300	16407248	891	891	891	891	2
692	20241224	094200	16405466	891	891	891	891	15
693	20241224	094100	16392101	891	891	891	891	6
694	20241224	094000	16386755	890	890	890	890	0
695	20241224	093900	16386755	890	890	890	890	3
696	20241224	093800	16384085	891	891	891	891	145
697	20241224	093700	16254890	891	891	891	891	0
698	20241224	093600	16254890	891	891	891	891	2
699	20241224	093500	16253108	891	891	891	891	1
700	20241224	093400	16252217	891	891	891	891	0
701	20241224	093300	16252217	891	891	891	891	0
702	20241224	093200	16252217	891	891	891	891	23
703	20241224	093100	16231724	890	890	890	890	1000
704	20241224	093000	15341724	890	890	890	890	0
705	20241224	092900	15341724	890	890	890	890	0
706	20241224	092800	15341724	890	890	890	890	425
707	20241224	092700	14963474	890	890	890	890	1
708	20241224	092600	14962584	890	890	890	890	0
709	20241224	092500	14962584	890	890	890	890	15
710	20241224	092400	14949234	890	890	890	890	1
711	20241224	092300	14948344	890	890	890	890	1
712	20241224	092200	14947454	888	888	888	888	2376
713	20241224	092100	12837566	888	888	888	888	3
714	20241224	092000	12834902	881	881	881	881	0
715	20241224	091900	12834902	881	888	888	881	150
716	20241224	091800	12702196	888	889	889	888	550
717	20241224	091700	12213296	889	889	889	889	99
718	20241224	091600	12125285	890	890	890	890	345
719	20241224	091500	11818235	890	890	890	890	34
720	20241224	091400	11787975	890	892	892	890	235
721	20241224	091300	11578805	892	893	893	892	2304
722	20241224	091200	9523616	893	893	893	893	6
723	20241224	091100	9518258	898	898	898	898	0
724	20241224	091000	9518258	898	901	901	898	180
725	20241224	090900	9356548	908	908	908	908	0
726	20241224	090800	9356548	908	908	908	908	0
727	20241224	090700	9356548	908	908	908	908	0
728	20241224	090600	9356548	908	908	908	908	158
729	20241224	090500	9213084	908	913	913	908	8831
730	20241224	090400	1194486	913	913	913	913	27
731	20241224	090300	1169835	899	900	900	899	856
732	20241224	090200	399984	900	900	900	900	46
733	20241224	090100	358584	892	892	892	892	0
734	20241224	090000	358584	892	892	892	892	402