KissMeData/079970/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195500	55368646	968	968	968	968	421
3	20241224	195400	55368646	968	968	968	968	0
4	20241224	195300	55368646	968	968	968	968	0
5	20241224	195200	55368646	968	968	968	968	0
6	20241224	195100	55368646	968	968	968	968	0
7	20241224	195000	55368646	968	968	968	968	0
8	20241224	194900	55368646	968	968	968	968	0
9	20241224	194800	55368646	968	968	968	968	0
10	20241224	194700	55368646	968	968	968	968	0
11	20241224	194600	55368646	968	968	968	968	0
12	20241224	194500	55368646	968	968	968	968	0
13	20241224	194400	55368646	968	968	968	968	0
14	20241224	194300	55368646	968	968	968	968	0
15	20241224	194200	55368646	968	968	968	968	0
16	20241224	194100	55368646	968	968	968	968	0
17	20241224	194000	55368646	968	968	968	968	0
18	20241224	193900	55368646	968	968	968	968	0
19	20241224	193800	55368646	968	968	968	968	0
20	20241224	193700	55368646	968	968	968	968	0
21	20241224	193600	55368646	968	968	968	968	0
22	20241224	193500	55368646	968	968	968	968	0
23	20241224	193400	55368646	968	968	968	968	0
24	20241224	193300	55368646	968	968	968	968	0
25	20241224	193200	55368646	968	968	968	968	0
26	20241224	193100	55368646	968	968	968	968	0
27	20241224	193000	55368646	968	968	968	968	0
28	20241224	192900	55368646	968	968	968	968	0
29	20241224	192800	55368646	968	968	968	968	0
30	20241224	192700	55368646	968	968	968	968	0
31	20241224	192600	55368646	968	968	968	968	0
32	20241224	192500	55368646	968	968	968	968	421
33	20241224	192400	55368646	968	968	968	968	0
34	20241224	192300	55368646	968	968	968	968	0
35	20241224	192200	55368646	968	968	968	968	0
36	20241224	192100	55368646	968	968	968	968	0
37	20241224	192000	55368646	968	968	968	968	0
38	20241224	191900	55368646	968	968	968	968	0
39	20241224	191800	55368646	968	968	968	968	0
40	20241224	191700	55368646	968	968	968	968	0
41	20241224	191600	55368646	968	968	968	968	0
42	20241224	191500	55368646	968	968	968	968	0
43	20241224	191400	55368646	968	968	968	968	0
44	20241224	191300	55368646	968	968	968	968	0
45	20241224	191200	55368646	968	968	968	968	0
46	20241224	191100	55368646	968	968	968	968	0
47	20241224	191000	55368646	968	968	968	968	0
48	20241224	190900	55368646	968	968	968	968	0
49	20241224	190800	55368646	968	968	968	968	0
50	20241224	190700	55368646	968	968	968	968	0
51	20241224	190600	55368646	968	968	968	968	0
52	20241224	190500	55368646	968	968	968	968	0
53	20241224	190400	55368646	968	968	968	968	0
54	20241224	190300	55368646	968	968	968	968	0
55	20241224	190200	55368646	968	968	968	968	0
56	20241224	190100	55368646	968	968	968	968	0
57	20241224	190000	55368646	968	968	968	968	0
58	20241224	185900	55368646	968	968	968	968	0
59	20241224	185800	55368646	968	968	968	968	0
60	20241224	185700	55368646	968	968	968	968	0
61	20241224	185600	55368646	968	968	968	968	0
62	20241224	185500	55368646	968	968	968	968	421
63	20241224	185400	55368646	968	968	968	968	0
64	20241224	185300	55368646	968	968	968	968	0
65	20241224	185200	55368646	968	968	968	968	0
66	20241224	185100	55368646	968	968	968	968	0
67	20241224	185000	55368646	968	968	968	968	0
68	20241224	184900	55368646	968	968	968	968	0
69	20241224	184800	55368646	968	968	968	968	0
70	20241224	184700	55368646	968	968	968	968	0
71	20241224	184600	55368646	968	968	968	968	0
72	20241224	184500	55368646	968	968	968	968	0
73	20241224	184400	55368646	968	968	968	968	0
74	20241224	184300	55368646	968	968	968	968	0
75	20241224	184200	55368646	968	968	968	968	0
76	20241224	184100	55368646	968	968	968	968	0
77	20241224	184000	55368646	968	968	968	968	0
78	20241224	183900	55368646	968	968	968	968	0
79	20241224	183800	55368646	968	968	968	968	0
80	20241224	183700	55368646	968	968	968	968	0
81	20241224	183600	55368646	968	968	968	968	0
82	20241224	183500	55368646	968	968	968	968	0
83	20241224	183400	55368646	968	968	968	968	0
84	20241224	183300	55368646	968	968	968	968	0
85	20241224	183200	55368646	968	968	968	968	0
86	20241224	183100	55368646	968	968	968	968	0
87	20241224	183000	55368646	968	968	968	968	0
88	20241224	182900	55368646	968	968	968	968	0
89	20241224	182800	55368646	968	968	968	968	0
90	20241224	182700	55368646	968	968	968	968	0
91	20241224	182600	55368646	968	968	968	968	0
92	20241224	182500	55368646	968	968	968	968	421
93	20241224	182400	55368646	968	968	968	968	0
94	20241224	182300	55368646	968	968	968	968	0
95	20241224	182200	55368646	968	968	968	968	0
96	20241224	182100	55368646	968	968	968	968	0
97	20241224	182000	55368646	968	968	968	968	0
98	20241224	181900	55368646	968	968	968	968	0
99	20241224	181800	55368646	968	968	968	968	0
100	20241224	181700	55368646	968	968	968	968	0
101	20241224	181600	55368646	968	968	968	968	0
102	20241224	181500	55368646	968	968	968	968	0
103	20241224	181400	55368646	968	968	968	968	0
104	20241224	181300	55368646	968	968	968	968	0
105	20241224	181200	55368646	968	968	968	968	0
106	20241224	181100	55368646	968	968	968	968	0
107	20241224	181000	55368646	968	968	968	968	0
108	20241224	180900	55368646	968	968	968	968	0
109	20241224	180800	55368646	968	968	968	968	0
110	20241224	180700	55368646	968	968	968	968	0
111	20241224	180600	55368646	968	968	968	968	0
112	20241224	180500	55368646	968	968	968	968	0
113	20241224	180400	55368646	968	968	968	968	0
114	20241224	180300	55368646	968	968	968	968	0
115	20241224	180200	55368646	968	968	968	968	0
116	20241224	180100	55368646	968	968	968	968	0
117	20241224	180000	55368646	968	968	968	968	0
118	20241224	175900	55368646	968	968	968	968	0
119	20241224	175800	55368646	968	968	968	968	0
120	20241224	175700	55368646	968	968	968	968	0
121	20241224	175600	55368646	968	968	968	968	0
122	20241224	175500	55368646	968	968	968	968	421
123	20241224	175400	55368646	968	968	968	968	0
124	20241224	175300	55368646	968	968	968	968	0
125	20241224	175200	55368646	968	968	968	968	0
126	20241224	175100	55368646	968	968	968	968	0
127	20241224	175000	55368646	968	968	968	968	0
128	20241224	174900	55368646	968	968	968	968	0
129	20241224	174800	55368646	968	968	968	968	0
130	20241224	174700	55368646	968	968	968	968	0
131	20241224	174600	55368646	968	968	968	968	0
132	20241224	174500	55368646	968	968	968	968	0
133	20241224	174400	55368646	968	968	968	968	0
134	20241224	174300	55368646	968	968	968	968	0
135	20241224	174200	55368646	968	968	968	968	0
136	20241224	174100	55368646	968	968	968	968	0
137	20241224	174000	55368646	968	968	968	968	0
138	20241224	173900	55368646	968	968	968	968	0
139	20241224	173800	55368646	968	968	968	968	0
140	20241224	173700	55368646	968	968	968	968	0
141	20241224	173600	55368646	968	968	968	968	0
142	20241224	173500	55368646	968	968	968	968	0
143	20241224	173400	55368646	968	968	968	968	0
144	20241224	173300	55368646	968	968	968	968	0
145	20241224	173200	55368646	968	968	968	968	0
146	20241224	173100	55368646	968	968	968	968	0
147	20241224	173000	55368646	968	968	968	968	0
148	20241224	172900	55368646	968	968	968	968	0
149	20241224	172800	55368646	968	968	968	968	0
150	20241224	172700	55368646	968	968	968	968	0
151	20241224	172600	55368646	968	968	968	968	0
152	20241224	172500	55368646	968	968	968	968	421
153	20241224	172400	55368646	968	968	968	968	0
154	20241224	172300	55368646	968	968	968	968	0
155	20241224	172200	55368646	968	968	968	968	0
156	20241224	172100	55368646	968	968	968	968	0
157	20241224	172000	55368646	968	968	968	968	0
158	20241224	171900	55368646	968	968	968	968	0
159	20241224	171800	55368646	968	968	968	968	0
160	20241224	171700	55368646	968	968	968	968	0
161	20241224	171600	55368646	968	968	968	968	0
162	20241224	171500	55368646	968	968	968	968	0
163	20241224	171400	55368646	968	968	968	968	0
164	20241224	171300	55368646	968	968	968	968	0
165	20241224	171200	55368646	968	968	968	968	0
166	20241224	171100	55368646	968	968	968	968	0
167	20241224	171000	55368646	968	968	968	968	0
168	20241224	170900	55368646	968	968	968	968	0
169	20241224	170800	55368646	968	968	968	968	0
170	20241224	170700	55368646	968	968	968	968	0
171	20241224	170600	55368646	968	968	968	968	0
172	20241224	170500	55368646	968	968	968	968	0
173	20241224	170400	55368646	968	968	968	968	0
174	20241224	170300	55368646	968	968	968	968	0
175	20241224	170200	55368646	968	968	968	968	0
176	20241224	170100	55368646	968	968	968	968	0
177	20241224	170000	55368646	968	968	968	968	0
178	20241224	165900	55368646	968	968	968	968	0
179	20241224	165800	55368646	968	968	968	968	0
180	20241224	165700	55368646	968	968	968	968	0
181	20241224	165600	55368646	968	968	968	968	0
182	20241224	165500	55368646	968	968	968	968	421
183	20241224	165400	55368646	968	968	968	968	0
184	20241224	165300	55368646	968	968	968	968	0
185	20241224	165200	55368646	968	968	968	968	0
186	20241224	165100	55368646	968	968	968	968	0
187	20241224	165000	55368646	968	968	968	968	0
188	20241224	164900	55368646	968	968	968	968	0
189	20241224	164800	55368646	968	968	968	968	0
190	20241224	164700	55368646	968	968	968	968	0
191	20241224	164600	55368646	968	968	968	968	0
192	20241224	164500	55368646	968	968	968	968	0
193	20241224	164400	55368646	968	968	968	968	0
194	20241224	164300	55368646	968	968	968	968	0
195	20241224	164200	55368646	968	968	968	968	0
196	20241224	164100	55368646	968	968	968	968	0
197	20241224	164000	55368646	968	968	968	968	0
198	20241224	163900	55368646	968	968	968	968	0
199	20241224	163800	55368646	968	968	968	968	0
200	20241224	163700	55368646	968	968	968	968	0
201	20241224	163600	55368646	968	968	968	968	0
202	20241224	163500	55368646	968	968	968	968	0
203	20241224	163400	55368646	968	968	968	968	0
204	20241224	163300	55368646	968	968	968	968	0
205	20241224	163200	55368646	968	968	968	968	0
206	20241224	163100	55368646	968	968	968	968	0
207	20241224	163000	55368646	968	968	968	968	0
208	20241224	162900	55368646	968	968	968	968	0
209	20241224	162800	55368646	968	968	968	968	0
210	20241224	162700	55368646	968	968	968	968	0
211	20241224	162600	55368646	968	968	968	968	0
212	20241224	162500	55368646	968	968	968	968	421
213	20241224	162400	55368646	968	968	968	968	0
214	20241224	162300	55368646	968	968	968	968	0
215	20241224	162200	55368646	968	968	968	968	0
216	20241224	162100	55368646	968	968	968	968	0
217	20241224	162000	55368646	968	968	968	968	0
218	20241224	161900	55368646	968	968	968	968	0
219	20241224	161800	55368646	968	968	968	968	0
220	20241224	161700	55368646	968	968	968	968	0
221	20241224	161600	55368646	968	968	968	968	0
222	20241224	161500	55368646	968	968	968	968	0
223	20241224	161400	55368646	968	968	968	968	0
224	20241224	161300	55368646	968	968	968	968	0
225	20241224	161200	55368646	968	968	968	968	0
226	20241224	161100	55368646	968	968	968	968	0
227	20241224	161000	55368646	968	968	968	968	0
228	20241224	160900	55368646	968	968	968	968	0
229	20241224	160800	55368646	968	968	968	968	0
230	20241224	160700	55368646	968	968	968	968	0
231	20241224	160600	55368646	968	968	968	968	0
232	20241224	160500	55368646	968	968	968	968	0
233	20241224	160400	55368646	968	968	968	968	0
234	20241224	160300	55368646	968	968	968	968	0
235	20241224	160200	55368646	968	968	968	968	0
236	20241224	160100	55368646	968	968	968	968	0
237	20241224	160000	55368646	968	968	968	968	0
238	20241224	155900	55368646	968	968	968	968	0
239	20241224	155800	55368646	968	968	968	968	0
240	20241224	155700	55368646	968	968	968	968	0
241	20241224	155600	55368646	968	968	968	968	0
242	20241224	155500	55368646	968	968	968	968	421
243	20241224	155400	55368646	968	968	968	968	0
244	20241224	155300	55368646	968	968	968	968	0
245	20241224	155200	55368646	968	968	968	968	0
246	20241224	155100	55368646	968	968	968	968	0
247	20241224	155000	55368646	968	968	968	968	0
248	20241224	154900	55368646	968	968	968	968	0
249	20241224	154800	55368646	968	968	968	968	0
250	20241224	154700	55368646	968	968	968	968	0
251	20241224	154600	55368646	968	968	968	968	0
252	20241224	154500	55368646	968	968	968	968	0
253	20241224	154400	55368646	968	968	968	968	0
254	20241224	154300	55368646	968	968	968	968	0
255	20241224	154200	55368646	968	968	968	968	0
256	20241224	154100	55368646	968	968	968	968	0
257	20241224	154000	55368646	968	968	968	968	0
258	20241224	153900	55368646	968	968	968	968	0
259	20241224	153800	55368646	968	968	968	968	0
260	20241224	153700	55368646	968	968	968	968	0
261	20241224	153600	55368646	968	968	968	968	0
262	20241224	153500	55368646	968	968	968	968	0
263	20241224	153400	55368646	968	968	968	968	0
264	20241224	153300	55368646	968	968	968	968	0
265	20241224	153200	55368646	968	968	968	968	0
266	20241224	153100	55368646	968	968	968	968	0
267	20241224	153000	55368646	968	968	968	968	421
268	20241224	152900	54961118	977	977	977	977	0
269	20241224	152800	54961118	977	977	977	977	0
270	20241224	152700	54961118	977	977	977	977	0
271	20241224	152600	54961118	977	977	977	977	0
272	20241224	152500	54961118	977	977	977	977	0
273	20241224	152400	54961118	977	977	977	977	0
274	20241224	152300	54961118	977	977	977	977	0
275	20241224	152200	54961118	977	977	977	977	0
276	20241224	152100	54961118	977	977	977	977	0
277	20241224	152000	54961118	977	977	977	977	0
278	20241224	151900	54961118	977	960	977	950	3047
279	20241224	151800	52054204	986	986	986	986	0
280	20241224	151700	52054204	986	986	986	986	0
281	20241224	151600	52054204	986	986	986	986	0
282	20241224	151500	52054204	986	986	986	986	0
283	20241224	151400	52054204	986	986	986	986	0
284	20241224	151300	52054204	986	986	986	986	0
285	20241224	151200	52054204	986	955	986	955	2
286	20241224	151100	52052263	986	986	986	986	1
287	20241224	151000	52051277	951	970	970	951	3287
288	20241224	150900	48895774	989	989	989	989	10
289	20241224	150800	48885884	973	971	973	971	552
290	20241224	150700	48348874	973	973	973	973	0
291	20241224	150600	48348874	973	973	973	973	0
292	20241224	150500	48348874	973	972	973	972	100
293	20241224	150400	48251589	973	973	973	973	0
294	20241224	150300	48251589	973	973	973	973	0
295	20241224	150200	48251589	973	973	973	973	0
296	20241224	150100	48251589	973	973	973	973	0
297	20241224	150000	48251589	973	972	973	972	100
298	20241224	145900	48154315	973	973	973	973	0
299	20241224	145800	48154315	973	973	973	973	28
300	20241224	145700	48127071	973	973	973	973	0
301	20241224	145600	48127071	973	973	973	973	0
302	20241224	145500	48127071	973	973	973	973	1
303	20241224	145400	48126098	971	971	971	971	700
304	20241224	145300	47446398	973	976	976	973	1582
305	20241224	145200	45906951	976	978	978	976	2000
306	20241224	145100	43954419	995	995	995	995	0
307	20241224	145000	43954419	995	995	995	995	0
308	20241224	144900	43954419	995	990	995	990	1500
309	20241224	144800	42462157	995	995	995	995	0
310	20241224	144700	42462157	995	995	995	995	0
311	20241224	144600	42462157	995	995	995	995	0
312	20241224	144500	42462157	995	995	995	995	0
313	20241224	144400	42462157	995	995	995	995	0
314	20241224	144300	42462157	995	995	995	995	0
315	20241224	144200	42462157	995	995	995	995	0
316	20241224	144100	42462157	995	995	995	995	0
317	20241224	144000	42462157	995	995	995	995	0
318	20241224	143900	42462157	995	995	995	995	0
319	20241224	143800	42462157	995	995	995	995	0
320	20241224	143700	42462157	995	995	995	995	0
321	20241224	143600	42462157	995	995	995	995	0
322	20241224	143500	42462157	995	995	995	995	0
323	20241224	143400	42462157	995	995	995	995	0
324	20241224	143300	42462157	995	995	995	995	0
325	20241224	143200	42462157	995	995	995	995	0
326	20241224	143100	42462157	995	995	995	995	0
327	20241224	143000	42462157	995	995	995	995	0
328	20241224	142900	42462157	995	995	995	995	0
329	20241224	142800	42462157	995	995	995	995	0
330	20241224	142700	42462157	995	995	995	995	0
331	20241224	142600	42462157	995	995	995	995	0
332	20241224	142500	42462157	995	995	995	995	0
333	20241224	142400	42462157	995	995	995	995	0
334	20241224	142300	42462157	995	995	995	995	0
335	20241224	142200	42462157	995	973	995	973	2
336	20241224	142100	42460189	971	971	971	971	0
337	20241224	142000	42460189	971	971	971	971	0
338	20241224	141900	42460189	971	996	996	971	3148
339	20241224	141800	39385472	996	996	996	996	0
340	20241224	141700	39385472	996	996	996	996	0
341	20241224	141600	39385472	996	996	996	996	5
342	20241224	141500	39380492	996	996	996	996	0
343	20241224	141400	39380492	996	996	996	996	0
344	20241224	141300	39380492	996	996	996	996	0
345	20241224	141200	39380492	996	996	996	996	0
346	20241224	141100	39380492	996	996	996	996	0
347	20241224	141000	39380492	996	996	996	996	0
348	20241224	140900	39380492	996	996	996	996	0
349	20241224	140800	39380492	996	996	996	996	0
350	20241224	140700	39380492	996	996	996	996	0
351	20241224	140600	39380492	996	996	996	996	0
352	20241224	140500	39380492	996	996	996	996	0
353	20241224	140400	39380492	996	996	996	996	0
354	20241224	140300	39380492	996	996	996	996	0
355	20241224	140200	39380492	996	996	996	996	1
356	20241224	140100	39379496	994	994	994	994	49
357	20241224	140000	39330790	994	994	994	994	150
358	20241224	135900	39181690	994	994	994	994	0
359	20241224	135800	39181690	994	994	994	994	0
360	20241224	135700	39181690	994	994	994	994	0
361	20241224	135600	39181690	994	994	994	994	0
362	20241224	135500	39181690	994	994	994	994	0
363	20241224	135400	39181690	994	994	994	994	0
364	20241224	135300	39181690	994	994	994	994	0
365	20241224	135200	39181690	994	994	994	994	0
366	20241224	135100	39181690	994	994	994	994	0
367	20241224	135000	39181690	994	994	994	994	0
368	20241224	134900	39181690	994	994	994	994	0
369	20241224	134800	39181690	994	994	994	994	0
370	20241224	134700	39181690	994	994	994	994	0
371	20241224	134600	39181690	994	994	994	994	1
372	20241224	134500	39180696	982	982	982	982	525
373	20241224	134400	38665146	982	980	982	980	964
374	20241224	134300	37720252	982	982	982	982	0
375	20241224	134200	37720252	982	982	982	982	0
376	20241224	134100	37720252	982	982	982	982	0
377	20241224	134000	37720252	982	982	982	982	0
378	20241224	133900	37720252	982	982	982	982	0
379	20241224	133800	37720252	982	982	982	982	0
380	20241224	133700	37720252	982	982	982	982	0
381	20241224	133600	37720252	982	982	982	982	0
382	20241224	133500	37720252	982	982	982	982	0
383	20241224	133400	37720252	982	982	982	982	0
384	20241224	133300	37720252	982	982	982	982	0
385	20241224	133200	37720252	982	982	982	982	0
386	20241224	133100	37720252	982	982	982	982	0
387	20241224	133000	37720252	982	982	982	982	0
388	20241224	132900	37720252	982	982	982	982	0
389	20241224	132800	37720252	982	982	982	982	0
390	20241224	132700	37720252	982	982	982	982	0
391	20241224	132600	37720252	982	982	982	982	0
392	20241224	132500	37720252	982	982	982	982	0
393	20241224	132400	37720252	982	982	982	982	0
394	20241224	132300	37720252	982	982	982	982	0
395	20241224	132200	37720252	982	982	982	982	0
396	20241224	132100	37720252	982	982	982	982	0
397	20241224	132000	37720252	982	982	982	982	0
398	20241224	131900	37720252	982	982	982	982	0
399	20241224	131800	37720252	982	982	982	982	0
400	20241224	131700	37720252	982	982	982	982	0
401	20241224	131600	37720252	982	982	982	982	0
402	20241224	131500	37720252	982	982	982	982	0
403	20241224	131400	37720252	982	982	982	982	0
404	20241224	131300	37720252	982	982	982	982	0
405	20241224	131200	37720252	982	982	982	982	0
406	20241224	131100	37720252	982	982	982	982	0
407	20241224	131000	37720252	982	982	982	982	0
408	20241224	130900	37720252	982	982	982	982	0
409	20241224	130800	37720252	982	982	982	982	0
410	20241224	130700	37720252	982	982	982	982	0
411	20241224	130600	37720252	982	982	982	982	0
412	20241224	130500	37720252	982	982	982	982	0
413	20241224	130400	37720252	982	982	982	982	0
414	20241224	130300	37720252	982	982	982	982	0
415	20241224	130200	37720252	982	982	982	982	0
416	20241224	130100	37720252	982	982	982	981	1916
417	20241224	130000	35839503	982	982	982	982	0
418	20241224	125900	35839503	982	982	992	982	25
419	20241224	125800	35814733	982	982	982	982	0
420	20241224	125700	35814733	982	982	982	982	0
421	20241224	125600	35814733	982	982	982	982	0
422	20241224	125500	35814733	982	982	982	982	0
423	20241224	125400	35814733	982	982	982	982	0
424	20241224	125300	35814733	982	982	982	982	0
425	20241224	125200	35814733	982	982	982	982	0
426	20241224	125100	35814733	982	982	982	982	0
427	20241224	125000	35814733	982	982	982	982	0
428	20241224	124900	35814733	982	982	982	982	0
429	20241224	124800	35814733	982	982	982	982	0
430	20241224	124700	35814733	982	982	982	982	0
431	20241224	124600	35814733	982	982	982	982	0
432	20241224	124500	35814733	982	982	982	982	0
433	20241224	124400	35814733	982	982	982	982	0
434	20241224	124300	35814733	982	982	982	982	0
435	20241224	124200	35814733	982	982	982	982	0
436	20241224	124100	35814733	982	982	982	982	0
437	20241224	124000	35814733	982	982	982	982	0
438	20241224	123900	35814733	982	982	982	982	0
439	20241224	123800	35814733	982	982	982	982	0
440	20241224	123700	35814733	982	982	982	982	0
441	20241224	123600	35814733	982	982	982	982	125
442	20241224	123500	35691983	993	993	993	993	1
443	20241224	123400	35690990	993	993	993	993	1
444	20241224	123300	35689997	982	982	982	982	0
445	20241224	123200	35689997	982	993	993	982	77
446	20241224	123100	35613613	993	993	993	993	0
447	20241224	123000	35613613	993	993	993	993	0
448	20241224	122900	35613613	993	993	993	993	0
449	20241224	122800	35613613	993	993	993	993	0
450	20241224	122700	35613613	993	993	993	993	0
451	20241224	122600	35613613	993	993	993	993	0
452	20241224	122500	35613613	993	993	993	993	0
453	20241224	122400	35613613	993	993	993	993	0
454	20241224	122300	35613613	993	993	993	993	0
455	20241224	122200	35613613	993	993	993	993	8
456	20241224	122100	35605669	993	993	993	993	0
457	20241224	122000	35605669	993	993	993	993	0
458	20241224	121900	35605669	993	993	993	993	0
459	20241224	121800	35605669	993	993	993	993	0
460	20241224	121700	35605669	993	993	993	993	0
461	20241224	121600	35605669	993	993	993	993	0
462	20241224	121500	35605669	993	993	993	993	0
463	20241224	121400	35605669	993	993	993	993	0
464	20241224	121300	35605669	993	993	993	993	0
465	20241224	121200	35605669	993	993	993	993	0
466	20241224	121100	35605669	993	993	993	993	0
467	20241224	121000	35605669	993	993	993	993	0
468	20241224	120900	35605669	993	993	993	993	0
469	20241224	120800	35605669	993	993	993	993	0
470	20241224	120700	35605669	993	993	993	993	0
471	20241224	120600	35605669	993	993	993	993	0
472	20241224	120500	35605669	993	993	993	993	0
473	20241224	120400	35605669	993	993	993	993	0
474	20241224	120300	35605669	993	993	993	993	0
475	20241224	120200	35605669	993	993	993	993	0
476	20241224	120100	35605669	993	993	993	993	0
477	20241224	120000	35605669	993	993	993	993	0
478	20241224	115900	35605669	993	993	993	993	0
479	20241224	115800	35605669	993	993	993	993	0
480	20241224	115700	35605669	993	993	993	993	0
481	20241224	115600	35605669	993	993	993	993	0
482	20241224	115500	35605669	993	993	993	993	0
483	20241224	115400	35605669	993	993	993	993	0
484	20241224	115300	35605669	993	993	993	993	0
485	20241224	115200	35605669	993	993	993	993	0
486	20241224	115100	35605669	993	993	993	993	6
487	20241224	115000	35599711	994	994	994	994	0
488	20241224	114900	35599711	994	994	994	994	0
489	20241224	114800	35599711	994	994	994	994	2
490	20241224	114700	35597723	994	994	994	994	4
491	20241224	114600	35593747	997	997	997	997	0
492	20241224	114500	35593747	997	997	997	997	0
493	20241224	114400	35593747	997	997	997	997	0
494	20241224	114300	35593747	997	997	997	997	0
495	20241224	114200	35593747	997	997	997	997	0
496	20241224	114100	35593747	997	997	997	997	0
497	20241224	114000	35593747	997	997	997	997	0
498	20241224	113900	35593747	997	997	997	997	0
499	20241224	113800	35593747	997	997	997	997	0
500	20241224	113700	35593747	997	997	997	997	0
501	20241224	113600	35593747	997	997	997	997	0
502	20241224	113500	35593747	997	997	997	997	0
503	20241224	113400	35593747	997	997	997	997	0
504	20241224	113300	35593747	997	997	997	997	0
505	20241224	113200	35593747	997	997	997	997	0
506	20241224	113100	35593747	997	997	997	997	0
507	20241224	113000	35593747	997	997	997	997	0
508	20241224	112900	35593747	997	997	997	997	0
509	20241224	112800	35593747	997	997	997	997	0
510	20241224	112700	35593747	997	997	997	997	0
511	20241224	112600	35593747	997	997	997	997	0
512	20241224	112500	35593747	997	997	997	997	0
513	20241224	112400	35593747	997	997	997	997	0
514	20241224	112300	35593747	997	997	997	997	0
515	20241224	112200	35593747	997	997	997	997	0
516	20241224	112100	35593747	997	997	997	997	0
517	20241224	112000	35593747	997	997	997	997	0
518	20241224	111900	35593747	997	997	997	997	0
519	20241224	111800	35593747	997	997	997	997	0
520	20241224	111700	35593747	997	997	997	997	0
521	20241224	111600	35593747	997	997	997	997	0
522	20241224	111500	35593747	997	997	997	997	0
523	20241224	111400	35593747	997	997	997	997	0
524	20241224	111300	35593747	997	997	997	997	0
525	20241224	111200	35593747	997	997	997	997	0
526	20241224	111100	35593747	997	997	997	997	0
527	20241224	111000	35593747	997	997	997	997	0
528	20241224	110900	35593747	997	997	997	997	0
529	20241224	110800	35593747	997	997	997	997	0
530	20241224	110700	35593747	997	997	997	997	0
531	20241224	110600	35593747	997	997	997	997	0
532	20241224	110500	35593747	997	997	997	997	0
533	20241224	110400	35593747	997	997	997	997	0
534	20241224	110300	35593747	997	997	997	997	0
535	20241224	110200	35593747	997	997	997	997	0
536	20241224	110100	35593747	997	997	997	997	0
537	20241224	110000	35593747	997	997	997	997	1
538	20241224	105900	35592750	981	987	987	981	92
539	20241224	105800	35501958	986	986	986	986	0
540	20241224	105700	35501958	986	986	986	986	0
541	20241224	105600	35501958	986	986	986	986	0
542	20241224	105500	35501958	986	986	986	986	0
543	20241224	105400	35501958	986	986	986	986	0
544	20241224	105300	35501958	986	986	986	986	0
545	20241224	105200	35501958	986	986	986	986	0
546	20241224	105100	35501958	986	986	986	986	0
547	20241224	105000	35501958	986	986	986	986	0
548	20241224	104900	35501958	986	986	986	986	0
549	20241224	104800	35501958	986	986	986	986	0
550	20241224	104700	35501958	986	986	986	986	0
551	20241224	104600	35501958	986	986	986	986	0
552	20241224	104500	35501958	986	986	986	986	50
553	20241224	104400	35452658	986	986	986	986	0
554	20241224	104300	35452658	986	981	987	981	201
555	20241224	104200	35254284	981	981	981	980	1370
556	20241224	104100	33910894	981	989	989	981	9989
557	20241224	104000	24073662	992	992	992	992	710
558	20241224	103900	23369342	1007	1007	1007	1007	0
559	20241224	103800	23369342	1007	1007	1007	1007	0
560	20241224	103700	23369342	1007	1007	1007	1007	0
561	20241224	103600	23369342	1007	1007	1007	1007	0
562	20241224	103500	23369342	1007	1007	1007	1007	0
563	20241224	103400	23369342	1007	1007	1007	1007	7
564	20241224	103300	23362293	1008	1008	1008	1008	0
565	20241224	103200	23362293	1008	1008	1008	1008	0
566	20241224	103100	23362293	1008	1008	1008	1008	0
567	20241224	103000	23362293	1008	1008	1008	1008	0
568	20241224	102900	23362293	1008	1008	1008	1008	0
569	20241224	102800	23362293	1008	1008	1008	1008	0
570	20241224	102700	23362293	1008	1008	1008	1008	0
571	20241224	102600	23362293	1008	1008	1008	1008	0
572	20241224	102500	23362293	1008	1008	1008	1008	0
573	20241224	102400	23362293	1008	1008	1008	1008	0
574	20241224	102300	23362293	1008	1008	1008	1008	0
575	20241224	102200	23362293	1008	1008	1008	1008	3
576	20241224	102100	23359269	1008	1008	1008	1008	1
577	20241224	102000	23358261	992	992	992	992	0
578	20241224	101900	23358261	992	992	992	992	0
579	20241224	101800	23358261	992	992	992	992	0
580	20241224	101700	23358261	992	992	992	992	0
581	20241224	101600	23358261	992	992	992	992	0
582	20241224	101500	23358261	992	992	992	992	0
583	20241224	101400	23358261	992	992	992	992	0
584	20241224	101300	23358261	992	992	992	992	60
585	20241224	101200	23298741	992	992	992	992	0
586	20241224	101100	23298741	992	992	992	992	1
587	20241224	101000	23297749	995	995	995	995	0
588	20241224	100900	23297749	995	995	995	995	0
589	20241224	100800	23297749	995	995	995	995	0
590	20241224	100700	23297749	995	995	995	995	219
591	20241224	100600	23079844	995	995	995	995	0
592	20241224	100500	23079844	995	995	995	995	0
593	20241224	100400	23079844	995	995	995	995	0
594	20241224	100300	23079844	995	995	995	995	0
595	20241224	100200	23079844	995	995	995	995	60
596	20241224	100100	23020144	995	995	995	995	0
597	20241224	100000	23020144	995	995	995	995	0
598	20241224	095900	23020144	995	995	995	995	15
599	20241224	095800	23005219	995	995	995	995	0
600	20241224	095700	23005219	995	995	995	995	0
601	20241224	095600	23005219	995	995	995	995	0
602	20241224	095500	23005219	995	995	995	995	0
603	20241224	095400	23005219	995	995	995	995	0
604	20241224	095300	23005219	995	995	995	995	0
605	20241224	095200	23005219	995	999	999	995	2113
606	20241224	095100	20895000	1011	1011	1011	1011	0
607	20241224	095000	20895000	1011	1011	1011	1011	0
608	20241224	094900	20895000	1011	1010	1011	1010	100
609	20241224	094800	20793997	1010	1010	1010	1010	1
610	20241224	094700	20792987	998	998	998	998	0
611	20241224	094600	20792987	998	1010	1010	998	53
612	20241224	094500	20739853	1012	1012	1012	1012	0
613	20241224	094400	20739853	1012	1012	1012	1012	0
614	20241224	094300	20739853	1012	1012	1012	1012	0
615	20241224	094200	20739853	1012	1012	1012	1012	3
616	20241224	094100	20736817	1012	1012	1012	1011	5
617	20241224	094000	20731759	1012	1012	1012	1012	3379
618	20241224	093900	17312211	1012	1012	1012	1012	3
619	20241224	093800	17309175	997	997	997	997	0
620	20241224	093700	17309175	997	1012	1012	997	321
621	20241224	093600	16989123	1012	1012	1012	1012	0
622	20241224	093500	16989123	1012	1012	1012	1012	0
623	20241224	093400	16989123	1012	1012	1012	1012	0
624	20241224	093300	16989123	1012	1012	1012	1012	0
625	20241224	093200	16989123	1012	1012	1012	1012	0
626	20241224	093100	16989123	1012	1012	1012	1012	0
627	20241224	093000	16989123	1012	1012	1012	1012	0
628	20241224	092900	16989123	1012	1012	1012	1012	0
629	20241224	092800	16989123	1012	1012	1012	1012	0
630	20241224	092700	16989123	1012	1012	1012	1012	0
631	20241224	092600	16989123	1012	1012	1012	1012	0
632	20241224	092500	16989123	1012	1012	1012	1012	30
633	20241224	092400	16958763	1012	1012	1012	1012	32
634	20241224	092300	16926379	996	996	996	996	0
635	20241224	092200	16926379	996	996	996	996	5
636	20241224	092100	16921399	1013	1013	1013	1013	0
637	20241224	092000	16921399	1013	1013	1013	1013	0
638	20241224	091900	16921399	1013	1013	1013	1013	0
639	20241224	091800	16921399	1013	1013	1013	1013	0
640	20241224	091700	16921399	1013	1012	1014	1012	7
641	20241224	091600	16914308	1013	996	1013	996	2
642	20241224	091500	16912299	996	996	996	996	5
643	20241224	091400	16907319	1014	1014	1014	1014	30
644	20241224	091300	16876899	1014	1014	1014	1014	0
645	20241224	091200	16876899	1014	1014	1014	1014	710
646	20241224	091100	16156959	1014	1014	1014	1014	0
647	20241224	091000	16156959	1014	1013	1014	1013	462
648	20241224	090900	15688558	1014	1014	1014	1014	0
649	20241224	090800	15688558	1014	1014	1014	1014	2
650	20241224	090700	15686530	1014	1014	1014	1014	0
651	20241224	090600	15686530	1014	1012	1014	1012	1500
652	20241224	090500	14167516	1012	1012	1012	1012	3
653	20241224	090400	14164480	1013	1013	1013	1013	0
654	20241224	090300	14164480	1013	991	1015	991	3561
655	20241224	090200	10567748	991	981	991	981	4380
656	20241224	090100	6266611	982	978	982	978	4640
657	20241224	090000	1716017	975	982	982	975	1748