KissMeData/076610/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195300	75214324	970	970	970	970	8913
3	20241224	195200	75214324	970	970	970	970	0
4	20241224	195100	75214324	970	970	970	970	0
5	20241224	195000	75214324	970	970	970	970	0
6	20241224	194900	75214324	970	970	970	970	0
7	20241224	194800	75214324	970	970	970	970	0
8	20241224	194700	75214324	970	970	970	970	0
9	20241224	194600	75214324	970	970	970	970	0
10	20241224	194500	75214324	970	970	970	970	0
11	20241224	194400	75214324	970	970	970	970	0
12	20241224	194300	75214324	970	970	970	970	0
13	20241224	194200	75214324	970	970	970	970	0
14	20241224	194100	75214324	970	970	970	970	0
15	20241224	194000	75214324	970	970	970	970	0
16	20241224	193900	75214324	970	970	970	970	0
17	20241224	193800	75214324	970	970	970	970	0
18	20241224	193700	75214324	970	970	970	970	0
19	20241224	193600	75214324	970	970	970	970	0
20	20241224	193500	75214324	970	970	970	970	0
21	20241224	193400	75214324	970	970	970	970	0
22	20241224	193300	75214324	970	970	970	970	0
23	20241224	193200	75214324	970	970	970	970	0
24	20241224	193100	75214324	970	970	970	970	0
25	20241224	193000	75214324	970	970	970	970	0
26	20241224	192900	75214324	970	970	970	970	0
27	20241224	192800	75214324	970	970	970	970	0
28	20241224	192700	75214324	970	970	970	970	0
29	20241224	192600	75214324	970	970	970	970	0
30	20241224	192500	75214324	970	970	970	970	0
31	20241224	192400	75214324	970	970	970	970	0
32	20241224	192300	75214324	970	970	970	970	8913
33	20241224	192200	75214324	970	970	970	970	0
34	20241224	192100	75214324	970	970	970	970	0
35	20241224	192000	75214324	970	970	970	970	0
36	20241224	191900	75214324	970	970	970	970	0
37	20241224	191800	75214324	970	970	970	970	0
38	20241224	191700	75214324	970	970	970	970	0
39	20241224	191600	75214324	970	970	970	970	0
40	20241224	191500	75214324	970	970	970	970	0
41	20241224	191400	75214324	970	970	970	970	0
42	20241224	191300	75214324	970	970	970	970	0
43	20241224	191200	75214324	970	970	970	970	0
44	20241224	191100	75214324	970	970	970	970	0
45	20241224	191000	75214324	970	970	970	970	0
46	20241224	190900	75214324	970	970	970	970	0
47	20241224	190800	75214324	970	970	970	970	0
48	20241224	190700	75214324	970	970	970	970	0
49	20241224	190600	75214324	970	970	970	970	0
50	20241224	190500	75214324	970	970	970	970	0
51	20241224	190400	75214324	970	970	970	970	0
52	20241224	190300	75214324	970	970	970	970	0
53	20241224	190200	75214324	970	970	970	970	0
54	20241224	190100	75214324	970	970	970	970	0
55	20241224	190000	75214324	970	970	970	970	0
56	20241224	185900	75214324	970	970	970	970	0
57	20241224	185800	75214324	970	970	970	970	0
58	20241224	185700	75214324	970	970	970	970	0
59	20241224	185600	75214324	970	970	970	970	0
60	20241224	185500	75214324	970	970	970	970	0
61	20241224	185400	75214324	970	970	970	970	0
62	20241224	185300	75214324	970	970	970	970	8913
63	20241224	185200	75214324	970	970	970	970	0
64	20241224	185100	75214324	970	970	970	970	0
65	20241224	185000	75214324	970	970	970	970	0
66	20241224	184900	75214324	970	970	970	970	0
67	20241224	184800	75214324	970	970	970	970	0
68	20241224	184700	75214324	970	970	970	970	0
69	20241224	184600	75214324	970	970	970	970	0
70	20241224	184500	75214324	970	970	970	970	0
71	20241224	184400	75214324	970	970	970	970	0
72	20241224	184300	75214324	970	970	970	970	0
73	20241224	184200	75214324	970	970	970	970	0
74	20241224	184100	75214324	970	970	970	970	0
75	20241224	184000	75214324	970	970	970	970	0
76	20241224	183900	75214324	970	970	970	970	0
77	20241224	183800	75214324	970	970	970	970	0
78	20241224	183700	75214324	970	970	970	970	0
79	20241224	183600	75214324	970	970	970	970	0
80	20241224	183500	75214324	970	970	970	970	0
81	20241224	183400	75214324	970	970	970	970	0
82	20241224	183300	75214324	970	970	970	970	0
83	20241224	183200	75214324	970	970	970	970	0
84	20241224	183100	75214324	970	970	970	970	0
85	20241224	183000	75214324	970	970	970	970	0
86	20241224	182900	75214324	970	970	970	970	0
87	20241224	182800	75214324	970	970	970	970	0
88	20241224	182700	75214324	970	970	970	970	0
89	20241224	182600	75214324	970	970	970	970	0
90	20241224	182500	75214324	970	970	970	970	0
91	20241224	182400	75214324	970	970	970	970	0
92	20241224	182300	75214324	970	970	970	970	8913
93	20241224	182200	75214324	970	970	970	970	0
94	20241224	182100	75214324	970	970	970	970	0
95	20241224	182000	75214324	970	970	970	970	0
96	20241224	181900	75214324	970	970	970	970	0
97	20241224	181800	75214324	970	970	970	970	0
98	20241224	181700	75214324	970	970	970	970	0
99	20241224	181600	75214324	970	970	970	970	0
100	20241224	181500	75214324	970	970	970	970	0
101	20241224	181400	75214324	970	970	970	970	0
102	20241224	181300	75214324	970	970	970	970	0
103	20241224	181200	75214324	970	970	970	970	0
104	20241224	181100	75214324	970	970	970	970	0
105	20241224	181000	75214324	970	970	970	970	0
106	20241224	180900	75214324	970	970	970	970	0
107	20241224	180800	75214324	970	970	970	970	0
108	20241224	180700	75214324	970	970	970	970	0
109	20241224	180600	75214324	970	970	970	970	0
110	20241224	180500	75214324	970	970	970	970	0
111	20241224	180400	75214324	970	970	970	970	0
112	20241224	180300	75214324	970	970	970	970	0
113	20241224	180200	75214324	970	970	970	970	0
114	20241224	180100	75214324	970	970	970	970	0
115	20241224	180000	75214324	970	970	970	970	0
116	20241224	175900	75214324	970	970	970	970	0
117	20241224	175800	75214324	970	970	970	970	0
118	20241224	175700	75214324	970	970	970	970	0
119	20241224	175600	75214324	970	970	970	970	0
120	20241224	175500	75214324	970	970	970	970	0
121	20241224	175400	75214324	970	970	970	970	0
122	20241224	175300	75214324	970	970	970	970	8913
123	20241224	175200	75214324	970	970	970	970	0
124	20241224	175100	75214324	970	970	970	970	0
125	20241224	175000	75214324	970	970	970	970	0
126	20241224	174900	75214324	970	970	970	970	0
127	20241224	174800	75214324	970	970	970	970	0
128	20241224	174700	75214324	970	970	970	970	0
129	20241224	174600	75214324	970	970	970	970	0
130	20241224	174500	75214324	970	970	970	970	0
131	20241224	174400	75214324	970	970	970	970	0
132	20241224	174300	75214324	970	970	970	970	0
133	20241224	174200	75214324	970	970	970	970	0
134	20241224	174100	75214324	970	970	970	970	0
135	20241224	174000	75214324	970	970	970	970	0
136	20241224	173900	75214324	970	970	970	970	0
137	20241224	173800	75214324	970	970	970	970	0
138	20241224	173700	75214324	970	970	970	970	0
139	20241224	173600	75214324	970	970	970	970	0
140	20241224	173500	75214324	970	970	970	970	0
141	20241224	173400	75214324	970	970	970	970	0
142	20241224	173300	75214324	970	970	970	970	0
143	20241224	173200	75214324	970	970	970	970	0
144	20241224	173100	75214324	970	970	970	970	0
145	20241224	173000	75214324	970	970	970	970	0
146	20241224	172900	75214324	970	970	970	970	0
147	20241224	172800	75214324	970	970	970	970	0
148	20241224	172700	75214324	970	970	970	970	0
149	20241224	172600	75214324	970	970	970	970	0
150	20241224	172500	75214324	970	970	970	970	0
151	20241224	172400	75214324	970	970	970	970	0
152	20241224	172300	75214324	970	970	970	970	8913
153	20241224	172200	75214324	970	970	970	970	0
154	20241224	172100	75214324	970	970	970	970	0
155	20241224	172000	75214324	970	970	970	970	0
156	20241224	171900	75214324	970	970	970	970	0
157	20241224	171800	75214324	970	970	970	970	0
158	20241224	171700	75214324	970	970	970	970	0
159	20241224	171600	75214324	970	970	970	970	0
160	20241224	171500	75214324	970	970	970	970	0
161	20241224	171400	75214324	970	970	970	970	0
162	20241224	171300	75214324	970	970	970	970	0
163	20241224	171200	75214324	970	970	970	970	0
164	20241224	171100	75214324	970	970	970	970	0
165	20241224	171000	75214324	970	970	970	970	0
166	20241224	170900	75214324	970	970	970	970	0
167	20241224	170800	75214324	970	970	970	970	0
168	20241224	170700	75214324	970	970	970	970	0
169	20241224	170600	75214324	970	970	970	970	0
170	20241224	170500	75214324	970	970	970	970	0
171	20241224	170400	75214324	970	970	970	970	0
172	20241224	170300	75214324	970	970	970	970	0
173	20241224	170200	75214324	970	970	970	970	0
174	20241224	170100	75214324	970	970	970	970	0
175	20241224	170000	75214324	970	970	970	970	0
176	20241224	165900	75214324	970	970	970	970	0
177	20241224	165800	75214324	970	970	970	970	0
178	20241224	165700	75214324	970	970	970	970	0
179	20241224	165600	75214324	970	970	970	970	0
180	20241224	165500	75214324	970	970	970	970	0
181	20241224	165400	75214324	970	970	970	970	0
182	20241224	165300	75214324	970	970	970	970	8913
183	20241224	165200	75214324	970	970	970	970	0
184	20241224	165100	75214324	970	970	970	970	0
185	20241224	165000	75214324	970	970	970	970	0
186	20241224	164900	75214324	970	970	970	970	0
187	20241224	164800	75214324	970	970	970	970	0
188	20241224	164700	75214324	970	970	970	970	0
189	20241224	164600	75214324	970	970	970	970	0
190	20241224	164500	75214324	970	970	970	970	0
191	20241224	164400	75214324	970	970	970	970	0
192	20241224	164300	75214324	970	970	970	970	0
193	20241224	164200	75214324	970	970	970	970	0
194	20241224	164100	75214324	970	970	970	970	0
195	20241224	164000	75214324	970	970	970	970	0
196	20241224	163900	75214324	970	970	970	970	0
197	20241224	163800	75214324	970	970	970	970	0
198	20241224	163700	75214324	970	970	970	970	0
199	20241224	163600	75214324	970	970	970	970	0
200	20241224	163500	75214324	970	970	970	970	0
201	20241224	163400	75214324	970	970	970	970	0
202	20241224	163300	75214324	970	970	970	970	0
203	20241224	163200	75214324	970	970	970	970	0
204	20241224	163100	75214324	970	970	970	970	0
205	20241224	163000	75214324	970	970	970	970	0
206	20241224	162900	75214324	970	970	970	970	0
207	20241224	162800	75214324	970	970	970	970	0
208	20241224	162700	75214324	970	970	970	970	0
209	20241224	162600	75214324	970	970	970	970	0
210	20241224	162500	75214324	970	970	970	970	0
211	20241224	162400	75214324	970	970	970	970	0
212	20241224	162300	75214324	970	970	970	970	8913
213	20241224	162200	75214324	970	970	970	970	0
214	20241224	162100	75214324	970	970	970	970	0
215	20241224	162000	75214324	970	970	970	970	0
216	20241224	161900	75214324	970	970	970	970	0
217	20241224	161800	75214324	970	970	970	970	0
218	20241224	161700	75214324	970	970	970	970	0
219	20241224	161600	75214324	970	970	970	970	0
220	20241224	161500	75214324	970	970	970	970	0
221	20241224	161400	75214324	970	970	970	970	0
222	20241224	161300	75214324	970	970	970	970	0
223	20241224	161200	75214324	970	970	970	970	0
224	20241224	161100	75214324	970	970	970	970	0
225	20241224	161000	75214324	970	970	970	970	0
226	20241224	160900	75214324	970	970	970	970	0
227	20241224	160800	75214324	970	970	970	970	0
228	20241224	160700	75214324	970	970	970	970	0
229	20241224	160600	75214324	970	970	970	970	0
230	20241224	160500	75214324	970	970	970	970	0
231	20241224	160400	75214324	970	970	970	970	0
232	20241224	160300	75214324	970	970	970	970	0
233	20241224	160200	75214324	970	970	970	970	0
234	20241224	160100	75214324	970	970	970	970	0
235	20241224	160000	75214324	970	970	970	970	0
236	20241224	155900	75214324	970	970	970	970	0
237	20241224	155800	75214324	970	970	970	970	0
238	20241224	155700	75214324	970	970	970	970	0
239	20241224	155600	75214324	970	970	970	970	0
240	20241224	155500	75214324	970	970	970	970	0
241	20241224	155400	75214324	970	970	970	970	0
242	20241224	155300	75214324	970	970	970	970	8913
243	20241224	155200	75214324	970	970	970	970	0
244	20241224	155100	75214324	970	970	970	970	0
245	20241224	155000	75214324	970	970	970	970	0
246	20241224	154900	75214324	970	970	970	970	0
247	20241224	154800	75214324	970	970	970	970	0
248	20241224	154700	75214324	970	970	970	970	0
249	20241224	154600	75214324	970	970	970	970	0
250	20241224	154500	75214324	970	970	970	970	0
251	20241224	154400	75214324	970	970	970	970	0
252	20241224	154300	75214324	970	970	970	970	0
253	20241224	154200	75214324	970	970	970	970	0
254	20241224	154100	75214324	970	970	970	970	0
255	20241224	154000	75214324	970	970	970	970	0
256	20241224	153900	75214324	970	970	970	970	0
257	20241224	153800	75214324	970	970	970	970	0
258	20241224	153700	75214324	970	970	970	970	0
259	20241224	153600	75214324	970	970	970	970	0
260	20241224	153500	75214324	970	970	970	970	0
261	20241224	153400	75214324	970	970	970	970	0
262	20241224	153300	75214324	970	970	970	970	0
263	20241224	153200	75214324	970	970	970	970	0
264	20241224	153100	75214324	970	970	970	970	0
265	20241224	153000	75214324	970	970	970	970	8913
266	20241224	152900	66568714	976	976	976	976	0
267	20241224	152800	66568714	976	976	976	976	0
268	20241224	152700	66568714	976	976	976	976	0
269	20241224	152600	66568714	976	976	976	976	0
270	20241224	152500	66568714	976	976	976	976	0
271	20241224	152400	66568714	976	976	976	976	0
272	20241224	152300	66568714	976	976	976	976	0
273	20241224	152200	66568714	976	976	976	976	0
274	20241224	152100	66568714	976	976	976	976	0
275	20241224	152000	66568714	976	976	976	976	0
276	20241224	151900	66568714	976	976	976	976	0
277	20241224	151800	66568714	976	976	976	976	0
278	20241224	151700	66568714	976	976	976	976	10
279	20241224	151600	66558954	976	976	976	976	16
280	20241224	151500	66543338	976	976	976	976	0
281	20241224	151400	66543338	976	976	976	976	37
282	20241224	151300	66507226	976	976	976	976	0
283	20241224	151200	66507226	976	976	976	976	0
284	20241224	151100	66507226	976	976	976	976	0
285	20241224	151000	66507226	976	976	976	976	0
286	20241224	150900	66507226	976	976	976	976	50
287	20241224	150800	66458426	976	976	976	976	35
288	20241224	150700	66424266	977	977	977	977	0
289	20241224	150600	66424266	977	977	977	977	1047
290	20241224	150500	65401347	977	978	978	977	100
291	20241224	150400	65303644	977	977	977	977	0
292	20241224	150300	65303644	977	977	977	977	0
293	20241224	150200	65303644	977	977	977	977	0
294	20241224	150100	65303644	977	977	977	977	0
295	20241224	150000	65303644	977	978	978	977	671
296	20241224	145900	64648007	978	978	978	978	0
297	20241224	145800	64648007	978	978	978	978	0
298	20241224	145700	64648007	978	978	978	978	0
299	20241224	145600	64648007	978	978	978	978	0
300	20241224	145500	64648007	978	978	978	978	0
301	20241224	145400	64648007	978	978	978	978	0
302	20241224	145300	64648007	978	978	978	978	1
303	20241224	145200	64647029	978	978	978	978	0
304	20241224	145100	64647029	978	978	978	978	0
305	20241224	145000	64647029	978	978	978	978	0
306	20241224	144900	64647029	978	978	978	978	0
307	20241224	144800	64647029	978	978	978	978	0
308	20241224	144700	64647029	978	978	978	978	0
309	20241224	144600	64647029	978	978	978	978	0
310	20241224	144500	64647029	978	978	978	978	0
311	20241224	144400	64647029	978	978	978	978	0
312	20241224	144300	64647029	978	978	978	978	0
313	20241224	144200	64647029	978	978	978	978	4
314	20241224	144100	64643117	978	985	985	978	416
315	20241224	144000	64233399	975	975	975	975	0
316	20241224	143900	64233399	975	975	975	975	0
317	20241224	143800	64233399	975	975	975	975	26
318	20241224	143700	64208049	974	974	974	974	0
319	20241224	143600	64208049	974	974	974	974	0
320	20241224	143500	64208049	974	974	974	974	0
321	20241224	143400	64208049	974	974	974	974	0
322	20241224	143300	64208049	974	986	986	974	8011
323	20241224	143200	56376538	990	990	990	990	0
324	20241224	143100	56376538	990	990	990	990	0
325	20241224	143000	56376538	990	990	990	990	0
326	20241224	142900	56376538	990	990	990	990	0
327	20241224	142800	56376538	990	990	990	990	0
328	20241224	142700	56376538	990	990	990	990	0
329	20241224	142600	56376538	990	990	990	990	1
330	20241224	142500	56375548	987	987	987	987	0
331	20241224	142400	56375548	987	987	987	987	0
332	20241224	142300	56375548	987	986	987	986	1949
333	20241224	142200	54452323	986	986	986	986	0
334	20241224	142100	54452323	986	986	986	986	16
335	20241224	142000	54436547	986	986	986	986	0
336	20241224	141900	54436547	986	986	986	986	1000
337	20241224	141800	53450547	986	986	986	986	500
338	20241224	141700	52957547	986	986	986	986	500
339	20241224	141600	52464547	981	981	981	981	152
340	20241224	141500	52315435	975	976	976	975	5122
341	20241224	141400	47321184	977	980	980	977	1000
342	20241224	141300	46344156	980	980	980	980	0
343	20241224	141200	46344156	980	980	980	980	0
344	20241224	141100	46344156	980	980	980	980	0
345	20241224	141000	46344156	980	980	980	980	0
346	20241224	140900	46344156	980	980	980	980	0
347	20241224	140800	46344156	980	980	980	980	0
348	20241224	140700	46344156	980	980	980	980	0
349	20241224	140600	46344156	980	980	980	980	61
350	20241224	140500	46284376	980	980	980	980	0
351	20241224	140400	46284376	980	980	980	980	5
352	20241224	140300	46279476	980	980	980	980	0
353	20241224	140200	46279476	980	980	980	980	5
354	20241224	140100	46274576	980	980	980	980	0
355	20241224	140000	46274576	980	980	980	980	42
356	20241224	135900	46233416	975	975	975	975	0
357	20241224	135800	46233416	975	973	975	973	3810
358	20241224	135700	42519492	973	974	974	973	350
359	20241224	135600	42178941	973	973	973	973	0
360	20241224	135500	42178941	973	973	973	973	0
361	20241224	135400	42178941	973	973	973	973	0
362	20241224	135300	42178941	973	973	973	973	0
363	20241224	135200	42178941	973	973	973	973	0
364	20241224	135100	42178941	973	973	973	973	0
365	20241224	135000	42178941	973	973	973	973	120
366	20241224	134900	42062181	974	974	974	974	63
367	20241224	134800	42000819	973	973	973	973	60
368	20241224	134700	41942439	974	973	974	973	12
369	20241224	134600	41930762	973	973	973	973	2
370	20241224	134500	41928816	975	975	975	975	0
371	20241224	134400	41928816	975	975	975	975	0
372	20241224	134300	41928816	975	975	975	975	0
373	20241224	134200	41928816	975	975	975	975	0
374	20241224	134100	41928816	975	975	975	975	0
375	20241224	134000	41928816	975	975	975	975	0
376	20241224	133900	41928816	975	975	975	975	2
377	20241224	133800	41926866	975	975	975	975	0
378	20241224	133700	41926866	975	975	975	975	0
379	20241224	133600	41926866	975	975	975	975	0
380	20241224	133500	41926866	975	975	975	975	4
381	20241224	133400	41922966	975	975	975	975	0
382	20241224	133300	41922966	975	975	975	975	1
383	20241224	133200	41921991	975	975	975	975	5
384	20241224	133100	41917116	974	974	974	974	0
385	20241224	133000	41917116	974	974	974	974	200
386	20241224	132900	41722316	974	974	974	974	145
387	20241224	132800	41581086	974	974	974	974	10
388	20241224	132700	41571346	974	974	974	974	7
389	20241224	132600	41564528	974	974	974	974	50
390	20241224	132500	41515828	974	974	974	974	0
391	20241224	132400	41515828	974	974	974	974	0
392	20241224	132300	41515828	974	974	974	974	0
393	20241224	132200	41515828	974	974	974	974	0
394	20241224	132100	41515828	974	974	974	974	0
395	20241224	132000	41515828	974	974	974	974	0
396	20241224	131900	41515828	974	973	974	970	321
397	20241224	131800	41203991	972	973	973	972	297
398	20241224	131700	40915300	973	973	973	973	4
399	20241224	131600	40911408	973	973	973	973	1000
400	20241224	131500	39938408	972	972	972	972	0
401	20241224	131400	39938408	972	972	972	972	0
402	20241224	131300	39938408	972	972	972	972	41
403	20241224	131200	39898556	972	972	972	972	0
404	20241224	131100	39898556	972	972	972	971	278
405	20241224	131000	39628341	973	973	973	973	132
406	20241224	130900	39499905	973	973	973	973	159
407	20241224	130800	39345198	973	973	973	973	0
408	20241224	130700	39345198	973	973	973	973	0
409	20241224	130600	39345198	973	973	973	973	1
410	20241224	130500	39344225	975	978	978	974	4538
411	20241224	130400	34915858	978	978	978	978	0
412	20241224	130300	34915858	978	978	978	978	0
413	20241224	130200	34915858	978	978	978	978	0
414	20241224	130100	34915858	978	978	978	978	0
415	20241224	130000	34915858	978	978	978	978	0
416	20241224	125900	34915858	978	978	978	978	1
417	20241224	125800	34914880	978	978	978	978	0
418	20241224	125700	34914880	978	978	978	978	0
419	20241224	125600	34914880	978	978	978	978	0
420	20241224	125500	34914880	978	978	978	978	0
421	20241224	125400	34914880	978	978	978	978	0
422	20241224	125300	34914880	978	978	978	978	0
423	20241224	125200	34914880	978	980	980	978	742
424	20241224	125100	34189009	980	980	980	980	0
425	20241224	125000	34189009	980	980	980	980	0
426	20241224	124900	34189009	980	980	980	980	0
427	20241224	124800	34189009	980	980	980	980	20
428	20241224	124700	34169409	980	980	980	980	2
429	20241224	124600	34167449	980	980	980	980	70
430	20241224	124500	34098849	980	980	980	980	0
431	20241224	124400	34098849	980	980	980	980	0
432	20241224	124300	34098849	980	980	980	980	0
433	20241224	124200	34098849	980	980	980	980	0
434	20241224	124100	34098849	980	980	980	980	0
435	20241224	124000	34098849	980	980	980	980	0
436	20241224	123900	34098849	980	980	980	980	0
437	20241224	123800	34098849	980	980	980	980	0
438	20241224	123700	34098849	980	980	980	980	0
439	20241224	123600	34098849	980	980	980	980	0
440	20241224	123500	34098849	980	979	980	977	153
441	20241224	123400	33949122	979	979	979	979	13
442	20241224	123300	33936395	980	980	980	980	0
443	20241224	123200	33936395	980	980	980	980	2
444	20241224	123100	33934435	981	981	981	981	0
445	20241224	123000	33934435	981	981	981	981	3
446	20241224	122900	33931492	980	981	981	980	16
447	20241224	122800	33915806	981	981	981	981	0
448	20241224	122700	33915806	981	981	981	981	0
449	20241224	122600	33915806	981	981	981	981	0
450	20241224	122500	33915806	981	981	981	981	0
451	20241224	122400	33915806	981	981	981	981	11
452	20241224	122300	33905015	980	980	980	980	0
453	20241224	122200	33905015	980	980	980	980	0
454	20241224	122100	33905015	980	980	980	980	0
455	20241224	122000	33905015	980	980	980	980	0
456	20241224	121900	33905015	980	980	980	980	0
457	20241224	121800	33905015	980	980	980	980	0
458	20241224	121700	33905015	980	980	980	980	1
459	20241224	121600	33904035	979	979	979	979	0
460	20241224	121500	33904035	979	979	979	979	0
461	20241224	121400	33904035	979	979	979	979	0
462	20241224	121300	33904035	979	979	979	979	0
463	20241224	121200	33904035	979	979	979	979	3
464	20241224	121100	33901098	980	980	980	980	3
465	20241224	121000	33898158	979	979	979	979	0
466	20241224	120900	33898158	979	979	979	979	0
467	20241224	120800	33898158	979	979	979	979	11
468	20241224	120700	33887389	980	980	980	980	0
469	20241224	120600	33887389	980	980	980	980	0
470	20241224	120500	33887389	980	983	983	980	94
471	20241224	120400	33795239	984	984	984	984	2
472	20241224	120300	33793271	984	984	984	984	0
473	20241224	120200	33793271	984	984	984	984	0
474	20241224	120100	33793271	984	984	984	984	3
475	20241224	120000	33790319	985	985	985	985	0
476	20241224	115900	33790319	985	985	985	985	0
477	20241224	115800	33790319	985	986	986	985	8
478	20241224	115700	33782437	985	985	985	985	0
479	20241224	115600	33782437	985	985	985	985	197
480	20241224	115500	33588392	984	984	984	984	0
481	20241224	115400	33588392	984	984	984	984	0
482	20241224	115300	33588392	984	984	984	984	0
483	20241224	115200	33588392	984	984	984	984	1156
484	20241224	115100	32450888	983	983	983	983	2
485	20241224	115000	32448922	984	984	984	984	0
486	20241224	114900	32448922	984	984	984	984	0
487	20241224	114800	32448922	984	984	984	984	0
488	20241224	114700	32448922	984	984	984	984	0
489	20241224	114600	32448922	984	984	984	984	0
490	20241224	114500	32448922	984	984	984	984	0
491	20241224	114400	32448922	984	984	984	984	0
492	20241224	114300	32448922	984	984	984	984	0
493	20241224	114200	32448922	984	984	984	984	0
494	20241224	114100	32448922	984	984	984	984	0
495	20241224	114000	32448922	984	984	984	984	0
496	20241224	113900	32448922	984	984	984	984	42
497	20241224	113800	32407594	981	981	981	981	0
498	20241224	113700	32407594	981	980	981	980	292
499	20241224	113600	32121143	981	981	981	981	0
500	20241224	113500	32121143	981	981	981	981	0
501	20241224	113400	32121143	981	981	981	981	0
502	20241224	113300	32121143	981	981	981	981	0
503	20241224	113200	32121143	981	981	981	981	0
504	20241224	113100	32121143	981	981	981	981	0
505	20241224	113000	32121143	981	981	981	981	0
506	20241224	112900	32121143	981	981	981	981	10
507	20241224	112800	32111333	981	981	981	981	0
508	20241224	112700	32111333	981	981	981	981	0
509	20241224	112600	32111333	981	981	981	981	0
510	20241224	112500	32111333	981	981	981	981	0
511	20241224	112400	32111333	981	981	981	981	50
512	20241224	112300	32062283	981	981	981	981	0
513	20241224	112200	32062283	981	981	981	981	0
514	20241224	112100	32062283	981	981	981	981	0
515	20241224	112000	32062283	981	981	981	981	0
516	20241224	111900	32062283	981	981	981	981	0
517	20241224	111800	32062283	981	983	983	981	41
518	20241224	111700	32021988	983	983	983	983	0
519	20241224	111600	32021988	983	983	983	983	0
520	20241224	111500	32021988	983	983	983	983	0
521	20241224	111400	32021988	983	983	983	983	0
522	20241224	111300	32021988	983	983	983	983	0
523	20241224	111200	32021988	983	983	983	983	0
524	20241224	111100	32021988	983	983	983	983	0
525	20241224	111000	32021988	983	983	983	983	0
526	20241224	110900	32021988	983	983	983	983	0
527	20241224	110800	32021988	983	983	983	983	0
528	20241224	110700	32021988	983	983	983	983	0
529	20241224	110600	32021988	983	983	983	983	0
530	20241224	110500	32021988	983	983	983	983	0
531	20241224	110400	32021988	983	983	983	983	0
532	20241224	110300	32021988	983	983	983	983	0
533	20241224	110200	32021988	983	983	983	983	0
534	20241224	110100	32021988	983	983	983	983	0
535	20241224	110000	32021988	983	983	983	983	0
536	20241224	105900	32021988	983	983	983	983	0
537	20241224	105800	32021988	983	983	983	983	0
538	20241224	105700	32021988	983	983	983	983	0
539	20241224	105600	32021988	983	983	983	983	0
540	20241224	105500	32021988	983	983	983	983	0
541	20241224	105400	32021988	983	983	983	983	0
542	20241224	105300	32021988	983	983	983	983	0
543	20241224	105200	32021988	983	983	983	983	0
544	20241224	105100	32021988	983	983	983	983	0
545	20241224	105000	32021988	983	983	983	983	0
546	20241224	104900	32021988	983	983	983	983	406
547	20241224	104800	31622890	984	984	984	984	0
548	20241224	104700	31622890	984	984	984	984	14
549	20241224	104600	31609114	984	984	984	984	0
550	20241224	104500	31609114	984	984	984	984	0
551	20241224	104400	31609114	984	984	984	984	2
552	20241224	104300	31607146	985	985	985	985	0
553	20241224	104200	31607146	985	985	985	985	0
554	20241224	104100	31607146	985	985	985	985	3
555	20241224	104000	31604191	986	985	986	984	252
556	20241224	103900	31356119	986	986	986	986	0
557	20241224	103800	31356119	986	986	986	986	0
558	20241224	103700	31356119	986	986	986	986	20
559	20241224	103600	31336399	986	986	986	986	0
560	20241224	103500	31336399	986	986	986	986	1
561	20241224	103400	31335413	986	986	986	986	0
562	20241224	103300	31335413	986	986	986	986	10
563	20241224	103200	31325553	987	982	987	982	2
564	20241224	103100	31323584	981	981	981	981	0
565	20241224	103000	31323584	981	981	981	981	0
566	20241224	102900	31323584	981	981	981	981	0
567	20241224	102800	31323584	981	981	981	981	0
568	20241224	102700	31323584	981	981	981	981	0
569	20241224	102600	31323584	981	981	981	981	1144
570	20241224	102500	30201320	977	977	977	977	0
571	20241224	102400	30201320	977	977	977	977	0
572	20241224	102300	30201320	977	977	977	977	0
573	20241224	102200	30201320	977	976	977	976	2229
574	20241224	102100	28023686	976	978	978	976	2224
575	20241224	102000	25850548	977	977	977	977	0
576	20241224	101900	25850548	977	977	977	977	0
577	20241224	101800	25850548	977	977	977	977	0
578	20241224	101700	25850548	977	977	977	977	0
579	20241224	101600	25850548	977	977	977	977	0
580	20241224	101500	25850548	977	977	977	977	0
581	20241224	101400	25850548	977	977	977	977	0
582	20241224	101300	25850548	977	977	977	977	6
583	20241224	101200	25844686	976	986	986	976	4106
584	20241224	101100	21812222	987	987	987	987	0
585	20241224	101000	21812222	987	987	987	987	0
586	20241224	100900	21812222	987	986	987	986	13
587	20241224	100800	21799400	987	987	987	987	2
588	20241224	100700	21797426	987	986	987	986	88
589	20241224	100600	21710654	987	987	987	987	50
590	20241224	100500	21661304	985	985	985	985	0
591	20241224	100400	21661304	985	985	985	985	0
592	20241224	100300	21661304	985	985	985	985	0
593	20241224	100200	21661304	985	985	985	985	0
594	20241224	100100	21661304	985	985	985	985	0
595	20241224	100000	21661304	985	985	985	985	0
596	20241224	095900	21661304	985	985	985	985	0
597	20241224	095800	21661304	985	985	990	984	85
598	20241224	095700	21577652	984	990	990	984	408
599	20241224	095600	21175600	998	998	998	998	0
600	20241224	095500	21175600	998	998	998	998	0
601	20241224	095400	21175600	998	998	998	998	0
602	20241224	095300	21175600	998	998	998	998	11
603	20241224	095200	21164622	998	998	998	998	200
604	20241224	095100	20965022	998	998	998	998	100
605	20241224	095000	20865222	998	998	998	998	17
606	20241224	094900	20848256	998	998	998	998	0
607	20241224	094800	20848256	998	998	998	998	3
608	20241224	094700	20845262	998	998	998	998	135
609	20241224	094600	20710532	998	998	998	998	0
610	20241224	094500	20710532	998	998	998	998	0
611	20241224	094400	20710532	998	988	998	988	2
612	20241224	094300	20708546	999	999	999	999	1
613	20241224	094200	20707547	998	993	999	993	62
614	20241224	094100	20645680	993	990	993	990	414
615	20241224	094000	20234761	988	987	988	987	2082
616	20241224	093900	18179522	987	985	987	984	1842
617	20241224	093800	16364306	986	986	986	985	226
618	20241224	093700	16141560	987	987	987	987	74
619	20241224	093600	16068522	986	986	986	986	865
620	20241224	093500	15215632	986	986	986	986	0
621	20241224	093400	15215632	986	986	986	986	0
622	20241224	093300	15215632	986	986	986	986	0
623	20241224	093200	15215632	986	986	986	986	0
624	20241224	093100	15215632	986	986	986	986	1
625	20241224	093000	15214646	986	986	986	986	0
626	20241224	092900	15214646	986	986	986	986	0
627	20241224	092800	15214646	986	985	986	985	24
628	20241224	092700	15190991	985	985	985	985	7
629	20241224	092600	15184096	983	983	983	983	0
630	20241224	092500	15184096	983	983	983	983	0
631	20241224	092400	15184096	983	983	983	983	5
632	20241224	092300	15179181	981	981	981	981	53
633	20241224	092200	15127188	981	984	984	981	30
634	20241224	092100	15097716	981	987	987	981	53
635	20241224	092000	15045429	987	987	987	987	215
636	20241224	091900	14833224	990	990	990	990	15
637	20241224	091800	14818374	987	987	987	987	127
638	20241224	091700	14693025	987	987	987	987	0
639	20241224	091600	14693025	987	987	987	987	1
640	20241224	091500	14692038	982	982	982	982	140
641	20241224	091400	14554558	982	982	982	982	0
642	20241224	091300	14554558	982	982	982	982	0
643	20241224	091200	14554558	982	983	983	982	28
644	20241224	091100	14527053	981	981	981	981	0
645	20241224	091000	14527053	981	981	981	981	0
646	20241224	090900	14527053	981	981	981	981	0
647	20241224	090800	14527053	981	981	981	981	0
648	20241224	090700	14527053	981	981	987	981	241
649	20241224	090600	14290626	984	987	987	984	175
650	20241224	090500	14118396	988	988	988	987	521
651	20241224	090400	13603715	974	982	982	974	5386
652	20241224	090300	8346313	1000	1000	1000	1000	0
653	20241224	090200	8346313	1000	989	1000	972	2123
654	20241224	090100	6254274	986	990	990	986	2159
655	20241224	090000	4122251	990	1006	1006	990	4107