KissMeData/129890/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202200	20986108	1000	1000	1000	1000	1211
3	20241224	202100	20986108	1000	1000	1000	1000	0
4	20241224	202000	20986108	1000	1000	1000	1000	0
5	20241224	201900	20986108	1000	1000	1000	1000	0
6	20241224	201800	20986108	1000	1000	1000	1000	0
7	20241224	201700	20986108	1000	1000	1000	1000	0
8	20241224	201600	20986108	1000	1000	1000	1000	0
9	20241224	201500	20986108	1000	1000	1000	1000	0
10	20241224	201400	20986108	1000	1000	1000	1000	0
11	20241224	201300	20986108	1000	1000	1000	1000	0
12	20241224	201200	20986108	1000	1000	1000	1000	0
13	20241224	201100	20986108	1000	1000	1000	1000	0
14	20241224	201000	20986108	1000	1000	1000	1000	0
15	20241224	200900	20986108	1000	1000	1000	1000	0
16	20241224	200800	20986108	1000	1000	1000	1000	0
17	20241224	200700	20986108	1000	1000	1000	1000	0
18	20241224	200600	20986108	1000	1000	1000	1000	0
19	20241224	200500	20986108	1000	1000	1000	1000	0
20	20241224	200400	20986108	1000	1000	1000	1000	0
21	20241224	200300	20986108	1000	1000	1000	1000	0
22	20241224	200200	20986108	1000	1000	1000	1000	0
23	20241224	200100	20986108	1000	1000	1000	1000	0
24	20241224	200000	20986108	1000	1000	1000	1000	0
25	20241224	195900	20986108	1000	1000	1000	1000	0
26	20241224	195800	20986108	1000	1000	1000	1000	0
27	20241224	195700	20986108	1000	1000	1000	1000	0
28	20241224	195600	20986108	1000	1000	1000	1000	0
29	20241224	195500	20986108	1000	1000	1000	1000	0
30	20241224	195400	20986108	1000	1000	1000	1000	0
31	20241224	195300	20986108	1000	1000	1000	1000	0
32	20241224	195200	20986108	1000	1000	1000	1000	1211
33	20241224	195100	20986108	1000	1000	1000	1000	0
34	20241224	195000	20986108	1000	1000	1000	1000	0
35	20241224	194900	20986108	1000	1000	1000	1000	0
36	20241224	194800	20986108	1000	1000	1000	1000	0
37	20241224	194700	20986108	1000	1000	1000	1000	0
38	20241224	194600	20986108	1000	1000	1000	1000	0
39	20241224	194500	20986108	1000	1000	1000	1000	0
40	20241224	194400	20986108	1000	1000	1000	1000	0
41	20241224	194300	20986108	1000	1000	1000	1000	0
42	20241224	194200	20986108	1000	1000	1000	1000	0
43	20241224	194100	20986108	1000	1000	1000	1000	0
44	20241224	194000	20986108	1000	1000	1000	1000	0
45	20241224	193900	20986108	1000	1000	1000	1000	0
46	20241224	193800	20986108	1000	1000	1000	1000	0
47	20241224	193700	20986108	1000	1000	1000	1000	0
48	20241224	193600	20986108	1000	1000	1000	1000	0
49	20241224	193500	20986108	1000	1000	1000	1000	0
50	20241224	193400	20986108	1000	1000	1000	1000	0
51	20241224	193300	20986108	1000	1000	1000	1000	0
52	20241224	193200	20986108	1000	1000	1000	1000	0
53	20241224	193100	20986108	1000	1000	1000	1000	0
54	20241224	193000	20986108	1000	1000	1000	1000	0
55	20241224	192900	20986108	1000	1000	1000	1000	0
56	20241224	192800	20986108	1000	1000	1000	1000	0
57	20241224	192700	20986108	1000	1000	1000	1000	0
58	20241224	192600	20986108	1000	1000	1000	1000	0
59	20241224	192500	20986108	1000	1000	1000	1000	0
60	20241224	192400	20986108	1000	1000	1000	1000	0
61	20241224	192300	20986108	1000	1000	1000	1000	0
62	20241224	192200	20986108	1000	1000	1000	1000	1211
63	20241224	192100	20986108	1000	1000	1000	1000	0
64	20241224	192000	20986108	1000	1000	1000	1000	0
65	20241224	191900	20986108	1000	1000	1000	1000	0
66	20241224	191800	20986108	1000	1000	1000	1000	0
67	20241224	191700	20986108	1000	1000	1000	1000	0
68	20241224	191600	20986108	1000	1000	1000	1000	0
69	20241224	191500	20986108	1000	1000	1000	1000	0
70	20241224	191400	20986108	1000	1000	1000	1000	0
71	20241224	191300	20986108	1000	1000	1000	1000	0
72	20241224	191200	20986108	1000	1000	1000	1000	0
73	20241224	191100	20986108	1000	1000	1000	1000	0
74	20241224	191000	20986108	1000	1000	1000	1000	0
75	20241224	190900	20986108	1000	1000	1000	1000	0
76	20241224	190800	20986108	1000	1000	1000	1000	0
77	20241224	190700	20986108	1000	1000	1000	1000	0
78	20241224	190600	20986108	1000	1000	1000	1000	0
79	20241224	190500	20986108	1000	1000	1000	1000	0
80	20241224	190400	20986108	1000	1000	1000	1000	0
81	20241224	190300	20986108	1000	1000	1000	1000	0
82	20241224	190200	20986108	1000	1000	1000	1000	0
83	20241224	190100	20986108	1000	1000	1000	1000	0
84	20241224	190000	20986108	1000	1000	1000	1000	0
85	20241224	185900	20986108	1000	1000	1000	1000	0
86	20241224	185800	20986108	1000	1000	1000	1000	0
87	20241224	185700	20986108	1000	1000	1000	1000	0
88	20241224	185600	20986108	1000	1000	1000	1000	0
89	20241224	185500	20986108	1000	1000	1000	1000	0
90	20241224	185400	20986108	1000	1000	1000	1000	0
91	20241224	185300	20986108	1000	1000	1000	1000	0
92	20241224	185200	20986108	1000	1000	1000	1000	1211
93	20241224	185100	20986108	1000	1000	1000	1000	0
94	20241224	185000	20986108	1000	1000	1000	1000	0
95	20241224	184900	20986108	1000	1000	1000	1000	0
96	20241224	184800	20986108	1000	1000	1000	1000	0
97	20241224	184700	20986108	1000	1000	1000	1000	0
98	20241224	184600	20986108	1000	1000	1000	1000	0
99	20241224	184500	20986108	1000	1000	1000	1000	0
100	20241224	184400	20986108	1000	1000	1000	1000	0
101	20241224	184300	20986108	1000	1000	1000	1000	0
102	20241224	184200	20986108	1000	1000	1000	1000	0
103	20241224	184100	20986108	1000	1000	1000	1000	0
104	20241224	184000	20986108	1000	1000	1000	1000	0
105	20241224	183900	20986108	1000	1000	1000	1000	0
106	20241224	183800	20986108	1000	1000	1000	1000	0
107	20241224	183700	20986108	1000	1000	1000	1000	0
108	20241224	183600	20986108	1000	1000	1000	1000	0
109	20241224	183500	20986108	1000	1000	1000	1000	0
110	20241224	183400	20986108	1000	1000	1000	1000	0
111	20241224	183300	20986108	1000	1000	1000	1000	0
112	20241224	183200	20986108	1000	1000	1000	1000	0
113	20241224	183100	20986108	1000	1000	1000	1000	0
114	20241224	183000	20986108	1000	1000	1000	1000	0
115	20241224	182900	20986108	1000	1000	1000	1000	0
116	20241224	182800	20986108	1000	1000	1000	1000	0
117	20241224	182700	20986108	1000	1000	1000	1000	0
118	20241224	182600	20986108	1000	1000	1000	1000	0
119	20241224	182500	20986108	1000	1000	1000	1000	0
120	20241224	182400	20986108	1000	1000	1000	1000	0
121	20241224	182300	20986108	1000	1000	1000	1000	0
122	20241224	182200	20986108	1000	1000	1000	1000	1211
123	20241224	182100	20986108	1000	1000	1000	1000	0
124	20241224	182000	20986108	1000	1000	1000	1000	0
125	20241224	181900	20986108	1000	1000	1000	1000	0
126	20241224	181800	20986108	1000	1000	1000	1000	0
127	20241224	181700	20986108	1000	1000	1000	1000	0
128	20241224	181600	20986108	1000	1000	1000	1000	0
129	20241224	181500	20986108	1000	1000	1000	1000	0
130	20241224	181400	20986108	1000	1000	1000	1000	0
131	20241224	181300	20986108	1000	1000	1000	1000	0
132	20241224	181200	20986108	1000	1000	1000	1000	0
133	20241224	181100	20986108	1000	1000	1000	1000	0
134	20241224	181000	20986108	1000	1000	1000	1000	0
135	20241224	180900	20986108	1000	1000	1000	1000	0
136	20241224	180800	20986108	1000	1000	1000	1000	0
137	20241224	180700	20986108	1000	1000	1000	1000	0
138	20241224	180600	20986108	1000	1000	1000	1000	0
139	20241224	180500	20986108	1000	1000	1000	1000	0
140	20241224	180400	20986108	1000	1000	1000	1000	0
141	20241224	180300	20986108	1000	1000	1000	1000	0
142	20241224	180200	20986108	1000	1000	1000	1000	0
143	20241224	180100	20986108	1000	1000	1000	1000	0
144	20241224	180000	20986108	1000	1000	1000	1000	0
145	20241224	175900	20986108	1000	1000	1000	1000	0
146	20241224	175800	20986108	1000	1000	1000	1000	0
147	20241224	175700	20986108	1000	1000	1000	1000	0
148	20241224	175600	20986108	1000	1000	1000	1000	0
149	20241224	175500	20986108	1000	1000	1000	1000	0
150	20241224	175400	20986108	1000	1000	1000	1000	0
151	20241224	175300	20986108	1000	1000	1000	1000	0
152	20241224	175200	20986108	1000	1000	1000	1000	1211
153	20241224	175100	20986108	1000	1000	1000	1000	0
154	20241224	175000	20986108	1000	1000	1000	1000	0
155	20241224	174900	20986108	1000	1000	1000	1000	0
156	20241224	174800	20986108	1000	1000	1000	1000	0
157	20241224	174700	20986108	1000	1000	1000	1000	0
158	20241224	174600	20986108	1000	1000	1000	1000	0
159	20241224	174500	20986108	1000	1000	1000	1000	0
160	20241224	174400	20986108	1000	1000	1000	1000	0
161	20241224	174300	20986108	1000	1000	1000	1000	0
162	20241224	174200	20986108	1000	1000	1000	1000	0
163	20241224	174100	20986108	1000	1000	1000	1000	0
164	20241224	174000	20986108	1000	1000	1000	1000	0
165	20241224	173900	20986108	1000	1000	1000	1000	0
166	20241224	173800	20986108	1000	1000	1000	1000	0
167	20241224	173700	20986108	1000	1000	1000	1000	0
168	20241224	173600	20986108	1000	1000	1000	1000	0
169	20241224	173500	20986108	1000	1000	1000	1000	0
170	20241224	173400	20986108	1000	1000	1000	1000	0
171	20241224	173300	20986108	1000	1000	1000	1000	0
172	20241224	173200	20986108	1000	1000	1000	1000	0
173	20241224	173100	20986108	1000	1000	1000	1000	0
174	20241224	173000	20986108	1000	1000	1000	1000	0
175	20241224	172900	20986108	1000	1000	1000	1000	0
176	20241224	172800	20986108	1000	1000	1000	1000	0
177	20241224	172700	20986108	1000	1000	1000	1000	0
178	20241224	172600	20986108	1000	1000	1000	1000	0
179	20241224	172500	20986108	1000	1000	1000	1000	0
180	20241224	172400	20986108	1000	1000	1000	1000	0
181	20241224	172300	20986108	1000	1000	1000	1000	0
182	20241224	172200	20986108	1000	1000	1000	1000	1211
183	20241224	172100	20986108	1000	1000	1000	1000	0
184	20241224	172000	20986108	1000	1000	1000	1000	0
185	20241224	171900	20986108	1000	1000	1000	1000	0
186	20241224	171800	20986108	1000	1000	1000	1000	0
187	20241224	171700	20986108	1000	1000	1000	1000	0
188	20241224	171600	20986108	1000	1000	1000	1000	0
189	20241224	171500	20986108	1000	1000	1000	1000	0
190	20241224	171400	20986108	1000	1000	1000	1000	0
191	20241224	171300	20986108	1000	1000	1000	1000	0
192	20241224	171200	20986108	1000	1000	1000	1000	0
193	20241224	171100	20986108	1000	1000	1000	1000	0
194	20241224	171000	20986108	1000	1000	1000	1000	0
195	20241224	170900	20986108	1000	1000	1000	1000	0
196	20241224	170800	20986108	1000	1000	1000	1000	0
197	20241224	170700	20986108	1000	1000	1000	1000	0
198	20241224	170600	20986108	1000	1000	1000	1000	0
199	20241224	170500	20986108	1000	1000	1000	1000	0
200	20241224	170400	20986108	1000	1000	1000	1000	0
201	20241224	170300	20986108	1000	1000	1000	1000	0
202	20241224	170200	20986108	1000	1000	1000	1000	0
203	20241224	170100	20986108	1000	1000	1000	1000	0
204	20241224	170000	20986108	1000	1000	1000	1000	0
205	20241224	165900	20986108	1000	1000	1000	1000	0
206	20241224	165800	20986108	1000	1000	1000	1000	0
207	20241224	165700	20986108	1000	1000	1000	1000	0
208	20241224	165600	20986108	1000	1000	1000	1000	0
209	20241224	165500	20986108	1000	1000	1000	1000	0
210	20241224	165400	20986108	1000	1000	1000	1000	0
211	20241224	165300	20986108	1000	1000	1000	1000	0
212	20241224	165200	20986108	1000	1000	1000	1000	1211
213	20241224	165100	20986108	1000	1000	1000	1000	0
214	20241224	165000	20986108	1000	1000	1000	1000	0
215	20241224	164900	20986108	1000	1000	1000	1000	0
216	20241224	164800	20986108	1000	1000	1000	1000	0
217	20241224	164700	20986108	1000	1000	1000	1000	0
218	20241224	164600	20986108	1000	1000	1000	1000	0
219	20241224	164500	20986108	1000	1000	1000	1000	0
220	20241224	164400	20986108	1000	1000	1000	1000	0
221	20241224	164300	20986108	1000	1000	1000	1000	0
222	20241224	164200	20986108	1000	1000	1000	1000	0
223	20241224	164100	20986108	1000	1000	1000	1000	0
224	20241224	164000	20986108	1000	1000	1000	1000	0
225	20241224	163900	20986108	1000	1000	1000	1000	0
226	20241224	163800	20986108	1000	1000	1000	1000	0
227	20241224	163700	20986108	1000	1000	1000	1000	0
228	20241224	163600	20986108	1000	1000	1000	1000	0
229	20241224	163500	20986108	1000	1000	1000	1000	0
230	20241224	163400	20986108	1000	1000	1000	1000	0
231	20241224	163300	20986108	1000	1000	1000	1000	0
232	20241224	163200	20986108	1000	1000	1000	1000	0
233	20241224	163100	20986108	1000	1000	1000	1000	0
234	20241224	163000	20986108	1000	1000	1000	1000	0
235	20241224	162900	20986108	1000	1000	1000	1000	0
236	20241224	162800	20986108	1000	1000	1000	1000	0
237	20241224	162700	20986108	1000	1000	1000	1000	0
238	20241224	162600	20986108	1000	1000	1000	1000	0
239	20241224	162500	20986108	1000	1000	1000	1000	0
240	20241224	162400	20986108	1000	1000	1000	1000	0
241	20241224	162300	20986108	1000	1000	1000	1000	0
242	20241224	162200	20986108	1000	1000	1000	1000	1211
243	20241224	162100	20986108	1000	1000	1000	1000	0
244	20241224	162000	20986108	1000	1000	1000	1000	0
245	20241224	161900	20986108	1000	1000	1000	1000	0
246	20241224	161800	20986108	1000	1000	1000	1000	0
247	20241224	161700	20986108	1000	1000	1000	1000	0
248	20241224	161600	20986108	1000	1000	1000	1000	0
249	20241224	161500	20986108	1000	1000	1000	1000	0
250	20241224	161400	20986108	1000	1000	1000	1000	0
251	20241224	161300	20986108	1000	1000	1000	1000	0
252	20241224	161200	20986108	1000	1000	1000	1000	0
253	20241224	161100	20986108	1000	1000	1000	1000	0
254	20241224	161000	20986108	1000	1000	1000	1000	0
255	20241224	160900	20986108	1000	1000	1000	1000	0
256	20241224	160800	20986108	1000	1000	1000	1000	0
257	20241224	160700	20986108	1000	1000	1000	1000	0
258	20241224	160600	20986108	1000	1000	1000	1000	0
259	20241224	160500	20986108	1000	1000	1000	1000	0
260	20241224	160400	20986108	1000	1000	1000	1000	0
261	20241224	160300	20986108	1000	1000	1000	1000	0
262	20241224	160200	20986108	1000	1000	1000	1000	0
263	20241224	160100	20986108	1000	1000	1000	1000	0
264	20241224	160000	20986108	1000	1000	1000	1000	0
265	20241224	155900	20986108	1000	1000	1000	1000	0
266	20241224	155800	20986108	1000	1000	1000	1000	0
267	20241224	155700	20986108	1000	1000	1000	1000	0
268	20241224	155600	20986108	1000	1000	1000	1000	0
269	20241224	155500	20986108	1000	1000	1000	1000	0
270	20241224	155400	20986108	1000	1000	1000	1000	0
271	20241224	155300	20986108	1000	1000	1000	1000	0
272	20241224	155200	20986108	1000	1000	1000	1000	1211
273	20241224	155100	20986108	1000	1000	1000	1000	0
274	20241224	155000	20986108	1000	1000	1000	1000	0
275	20241224	154900	20986108	1000	1000	1000	1000	0
276	20241224	154800	20986108	1000	1000	1000	1000	0
277	20241224	154700	20986108	1000	1000	1000	1000	0
278	20241224	154600	20986108	1000	1000	1000	1000	0
279	20241224	154500	20986108	1000	1000	1000	1000	0
280	20241224	154400	20986108	1000	1000	1000	1000	0
281	20241224	154300	20986108	1000	1000	1000	1000	0
282	20241224	154200	20986108	1000	1000	1000	1000	0
283	20241224	154100	20986108	1000	1000	1000	1000	0
284	20241224	154000	20986108	1000	1000	1000	1000	0
285	20241224	153900	20986108	1000	1000	1000	1000	0
286	20241224	153800	20986108	1000	1000	1000	1000	0
287	20241224	153700	20986108	1000	1000	1000	1000	0
288	20241224	153600	20986108	1000	1000	1000	1000	0
289	20241224	153500	20986108	1000	1000	1000	1000	0
290	20241224	153400	20986108	1000	1000	1000	1000	0
291	20241224	153300	20986108	1000	1000	1000	1000	0
292	20241224	153200	20986108	1000	1000	1000	1000	0
293	20241224	153100	20986108	1000	1000	1000	1000	0
294	20241224	153000	20986108	1000	1000	1000	1000	1211
295	20241224	152900	19775108	1000	1000	1000	1000	0
296	20241224	152800	19775108	1000	1000	1000	1000	0
297	20241224	152700	19775108	1000	1000	1000	1000	0
298	20241224	152600	19775108	1000	1000	1000	1000	0
299	20241224	152500	19775108	1000	1000	1000	1000	0
300	20241224	152400	19775108	1000	1000	1000	1000	0
301	20241224	152300	19775108	1000	1000	1000	1000	0
302	20241224	152200	19775108	1000	1000	1000	1000	0
303	20241224	152100	19775108	1000	1000	1000	1000	0
304	20241224	152000	19775108	1000	1000	1000	1000	0
305	20241224	151900	19775108	1000	1000	1000	1000	0
306	20241224	151800	19775108	1000	1000	1000	1000	0
307	20241224	151700	19775108	1000	1000	1000	1000	0
308	20241224	151600	19775108	1000	1000	1000	1000	0
309	20241224	151500	19775108	1000	1000	1000	1000	0
310	20241224	151400	19775108	1000	1000	1000	1000	1
311	20241224	151300	19774108	998	1000	1000	998	1504
312	20241224	151200	18270142	1003	1003	1003	1003	1
313	20241224	151100	18269139	1000	1000	1000	1000	14
314	20241224	151000	18255139	1001	1001	1001	1001	0
315	20241224	150900	18255139	1001	1001	1001	1001	129
316	20241224	150800	18126010	1001	1001	1001	1001	0
317	20241224	150700	18126010	1001	1001	1001	1001	0
318	20241224	150600	18126010	1001	1001	1001	1001	0
319	20241224	150500	18126010	1001	1001	1001	1001	0
320	20241224	150400	18126010	1001	1001	1001	1001	3
321	20241224	150300	18123007	1001	1001	1001	1001	4
322	20241224	150200	18119003	1003	1003	1003	1003	0
323	20241224	150100	18119003	1003	1003	1003	1003	0
324	20241224	150000	18119003	1003	1003	1003	1003	0
325	20241224	145900	18119003	1003	1003	1003	1003	0
326	20241224	145800	18119003	1003	1003	1003	1003	0
327	20241224	145700	18119003	1003	1003	1003	1003	0
328	20241224	145600	18119003	1003	1003	1003	1003	0
329	20241224	145500	18119003	1003	1003	1003	1003	1
330	20241224	145400	18118000	999	999	999	999	283
331	20241224	145300	17835283	999	999	999	999	1
332	20241224	145200	17834284	999	999	999	999	10
333	20241224	145100	17824294	999	999	999	999	0
334	20241224	145000	17824294	999	999	999	999	356
335	20241224	144900	17468650	1001	1002	1002	1001	27
336	20241224	144800	17441622	1003	1003	1003	1003	0
337	20241224	144700	17441622	1003	1003	1003	1003	0
338	20241224	144600	17441622	1003	1003	1003	1003	0
339	20241224	144500	17441622	1003	1002	1003	1002	10
340	20241224	144400	17431601	1003	1003	1003	1003	0
341	20241224	144300	17431601	1003	1003	1003	1003	0
342	20241224	144200	17431601	1003	1003	1003	1003	0
343	20241224	144100	17431601	1003	1003	1003	1003	0
344	20241224	144000	17431601	1003	1003	1003	1003	0
345	20241224	143900	17431601	1003	1003	1003	1003	0
346	20241224	143800	17431601	1003	1003	1003	1003	1
347	20241224	143700	17430598	1001	1001	1001	1001	0
348	20241224	143600	17430598	1001	1001	1001	1001	0
349	20241224	143500	17430598	1001	1001	1001	1001	1
350	20241224	143400	17429597	1003	1003	1003	1003	0
351	20241224	143300	17429597	1003	1003	1003	1003	0
352	20241224	143200	17429597	1003	1003	1003	1003	0
353	20241224	143100	17429597	1003	1003	1003	1003	0
354	20241224	143000	17429597	1003	1003	1003	1003	0
355	20241224	142900	17429597	1003	1003	1003	1003	0
356	20241224	142800	17429597	1003	1003	1003	1003	0
357	20241224	142700	17429597	1003	1003	1003	1003	1
358	20241224	142600	17428594	1001	1001	1001	1001	0
359	20241224	142500	17428594	1001	1001	1001	1001	0
360	20241224	142400	17428594	1001	1001	1001	1001	0
361	20241224	142300	17428594	1001	1001	1001	1001	0
362	20241224	142200	17428594	1001	1001	1001	1001	0
363	20241224	142100	17428594	1001	1001	1001	1001	0
364	20241224	142000	17428594	1001	1001	1001	1001	0
365	20241224	141900	17428594	1001	1001	1001	1001	0
366	20241224	141800	17428594	1001	1001	1001	1001	0
367	20241224	141700	17428594	1001	1001	1001	1001	0
368	20241224	141600	17428594	1001	1001	1001	1001	1
369	20241224	141500	17427593	1003	1003	1003	1003	1
370	20241224	141400	17426590	1001	1001	1001	1001	10
371	20241224	141300	17416580	1003	1001	1003	1001	19
372	20241224	141200	17397559	1002	1002	1002	1002	0
373	20241224	141100	17397559	1002	1002	1002	1002	0
374	20241224	141000	17397559	1002	1002	1002	1002	0
375	20241224	140900	17397559	1002	1002	1002	1002	0
376	20241224	140800	17397559	1002	1002	1002	1002	0
377	20241224	140700	17397559	1002	1002	1002	1002	0
378	20241224	140600	17397559	1002	1002	1002	1002	0
379	20241224	140500	17397559	1002	1002	1002	1002	1
380	20241224	140400	17396557	1000	1000	1000	1000	0
381	20241224	140300	17396557	1000	1000	1000	1000	0
382	20241224	140200	17396557	1000	1000	1000	1000	0
383	20241224	140100	17396557	1000	1000	1000	1000	0
384	20241224	140000	17396557	1000	1002	1002	1000	2
385	20241224	135900	17394555	1002	1002	1002	1002	2
386	20241224	135800	17392551	1003	1003	1003	1003	0
387	20241224	135700	17392551	1003	1003	1003	1003	0
388	20241224	135600	17392551	1003	1003	1003	1003	0
389	20241224	135500	17392551	1003	1003	1003	1003	1
390	20241224	135400	17391548	1000	1000	1000	1000	0
391	20241224	135300	17391548	1000	1000	1000	1000	0
392	20241224	135200	17391548	1000	1000	1000	1000	10
393	20241224	135100	17381548	999	999	999	999	0
394	20241224	135000	17381548	999	999	999	999	0
395	20241224	134900	17381548	999	999	999	999	0
396	20241224	134800	17381548	999	999	999	999	0
397	20241224	134700	17381548	999	999	999	999	558
398	20241224	134600	16824106	999	999	999	999	0
399	20241224	134500	16824106	999	999	999	999	24
400	20241224	134400	16800130	999	999	999	999	10
401	20241224	134300	16790140	999	999	999	999	18
402	20241224	134200	16772158	999	999	999	999	0
403	20241224	134100	16772158	999	999	999	999	0
404	20241224	134000	16772158	999	999	999	999	0
405	20241224	133900	16772158	999	999	999	999	2
406	20241224	133800	16770160	998	998	998	998	0
407	20241224	133700	16770160	998	998	998	998	0
408	20241224	133600	16770160	998	998	998	998	10
409	20241224	133500	16760180	998	998	998	998	0
410	20241224	133400	16760180	998	998	998	998	1
411	20241224	133300	16759182	998	998	998	998	0
412	20241224	133200	16759182	998	998	998	998	0
413	20241224	133100	16759182	998	998	998	998	0
414	20241224	133000	16759182	998	998	998	998	0
415	20241224	132900	16759182	998	998	998	998	0
416	20241224	132800	16759182	998	998	998	998	80
417	20241224	132700	16679342	998	998	998	998	0
418	20241224	132600	16679342	998	998	998	998	0
419	20241224	132500	16679342	998	998	998	998	0
420	20241224	132400	16679342	998	998	998	998	0
421	20241224	132300	16679342	998	998	998	998	0
422	20241224	132200	16679342	998	998	998	998	0
423	20241224	132100	16679342	998	998	998	998	0
424	20241224	132000	16679342	998	998	998	998	0
425	20241224	131900	16679342	998	998	998	998	1
426	20241224	131800	16678344	1001	1001	1001	1001	0
427	20241224	131700	16678344	1001	1001	1001	1001	0
428	20241224	131600	16678344	1001	1001	1001	1001	0
429	20241224	131500	16678344	1001	1001	1001	1001	0
430	20241224	131400	16678344	1001	1001	1001	1001	0
431	20241224	131300	16678344	1001	1001	1001	1001	0
432	20241224	131200	16678344	1001	1001	1001	1001	0
433	20241224	131100	16678344	1001	1001	1001	1001	2
434	20241224	131000	16676342	1001	1001	1001	1001	0
435	20241224	130900	16676342	1001	1001	1001	1001	80
436	20241224	130800	16596262	1001	1001	1001	1001	0
437	20241224	130700	16596262	1001	1001	1001	1001	0
438	20241224	130600	16596262	1001	1001	1001	1001	0
439	20241224	130500	16596262	1001	1001	1001	1001	0
440	20241224	130400	16596262	1001	1001	1001	1001	0
441	20241224	130300	16596262	1001	1001	1001	1001	0
442	20241224	130200	16596262	1001	1001	1001	1001	0
443	20241224	130100	16596262	1001	1001	1001	1001	0
444	20241224	130000	16596262	1001	1001	1001	1001	0
445	20241224	125900	16596262	1001	1001	1001	1001	0
446	20241224	125800	16596262	1001	1001	1001	1001	0
447	20241224	125700	16596262	1001	1001	1001	1001	1
448	20241224	125600	16595261	999	999	999	999	0
449	20241224	125500	16595261	999	999	999	999	0
450	20241224	125400	16595261	999	999	999	999	0
451	20241224	125300	16595261	999	999	999	999	0
452	20241224	125200	16595261	999	999	999	999	402
453	20241224	125100	16193663	999	999	999	999	0
454	20241224	125000	16193663	999	999	999	999	0
455	20241224	124900	16193663	999	999	999	999	0
456	20241224	124800	16193663	999	999	999	999	0
457	20241224	124700	16193663	999	999	999	999	0
458	20241224	124600	16193663	999	999	999	999	0
459	20241224	124500	16193663	999	999	999	999	0
460	20241224	124400	16193663	999	999	999	999	0
461	20241224	124300	16193663	999	999	999	999	0
462	20241224	124200	16193663	999	999	999	999	1
463	20241224	124100	16192664	1000	1000	1000	1000	0
464	20241224	124000	16192664	1000	1000	1000	1000	100
465	20241224	123900	16092664	999	999	999	999	0
466	20241224	123800	16092664	999	999	999	999	0
467	20241224	123700	16092664	999	999	999	999	0
468	20241224	123600	16092664	999	999	999	999	0
469	20241224	123500	16092664	999	999	999	999	0
470	20241224	123400	16092664	999	999	999	999	0
471	20241224	123300	16092664	999	999	999	999	0
472	20241224	123200	16092664	999	999	999	999	0
473	20241224	123100	16092664	999	999	999	999	47
474	20241224	123000	16045711	1000	1000	1000	1000	10
475	20241224	122900	16035711	1001	1001	1001	999	98
476	20241224	122800	15937615	1005	1001	1005	1001	302
477	20241224	122700	15635309	1006	1006	1006	1006	0
478	20241224	122600	15635309	1006	1006	1006	1006	0
479	20241224	122500	15635309	1006	1006	1006	1006	0
480	20241224	122400	15635309	1006	1006	1006	1006	0
481	20241224	122300	15635309	1006	1006	1006	1006	0
482	20241224	122200	15635309	1006	1006	1006	1006	0
483	20241224	122100	15635309	1006	1006	1006	1006	0
484	20241224	122000	15635309	1006	1006	1006	1006	0
485	20241224	121900	15635309	1006	1006	1006	1006	0
486	20241224	121800	15635309	1006	1006	1006	1006	0
487	20241224	121700	15635309	1006	1006	1006	1006	0
488	20241224	121600	15635309	1006	1006	1006	1006	0
489	20241224	121500	15635309	1006	1006	1006	1006	0
490	20241224	121400	15635309	1006	1006	1006	1006	0
491	20241224	121300	15635309	1006	1006	1006	1006	0
492	20241224	121200	15635309	1006	1006	1006	1006	1
493	20241224	121100	15634303	1001	1001	1001	1001	0
494	20241224	121000	15634303	1001	1001	1001	1001	0
495	20241224	120900	15634303	1001	1001	1001	1001	0
496	20241224	120800	15634303	1001	1001	1001	1001	0
497	20241224	120700	15634303	1001	1001	1001	1001	0
498	20241224	120600	15634303	1001	1001	1001	1001	0
499	20241224	120500	15634303	1001	1001	1001	1001	6
500	20241224	120400	15628297	1001	1001	1001	1001	0
501	20241224	120300	15628297	1001	1001	1001	1001	0
502	20241224	120200	15628297	1001	1001	1001	1001	0
503	20241224	120100	15628297	1001	1001	1001	1001	0
504	20241224	120000	15628297	1001	1001	1001	1001	0
505	20241224	115900	15628297	1001	1001	1001	1001	0
506	20241224	115800	15628297	1001	1001	1001	1001	0
507	20241224	115700	15628297	1001	1001	1001	1001	0
508	20241224	115600	15628297	1001	1001	1001	1001	0
509	20241224	115500	15628297	1001	1001	1001	1001	1
510	20241224	115400	15627296	1001	1001	1001	1001	0
511	20241224	115300	15627296	1001	1001	1001	1001	0
512	20241224	115200	15627296	1001	1001	1001	1001	0
513	20241224	115100	15627296	1001	1006	1006	1001	2
514	20241224	115000	15625289	1001	1001	1001	1001	0
515	20241224	114900	15625289	1001	1001	1001	1001	0
516	20241224	114800	15625289	1001	1001	1001	1001	0
517	20241224	114700	15625289	1001	1001	1001	1001	0
518	20241224	114600	15625289	1001	1001	1001	1001	0
519	20241224	114500	15625289	1001	1000	1006	1000	3
520	20241224	114400	15622282	990	1000	1000	990	3000
521	20241224	114300	12634078	998	999	1000	998	9
522	20241224	114200	12625087	998	999	999	998	1494
523	20241224	114100	11132582	999	999	999	999	0
524	20241224	114000	11132582	999	999	999	999	0
525	20241224	113900	11132582	999	999	999	999	0
526	20241224	113800	11132582	999	999	999	999	0
527	20241224	113700	11132582	999	999	999	999	1
528	20241224	113600	11131583	1000	1000	1000	1000	495
529	20241224	113500	10636583	1000	1000	1000	1000	0
530	20241224	113400	10636583	1000	1006	1006	1000	6
531	20241224	113300	10630559	1006	1006	1006	1006	0
532	20241224	113200	10630559	1006	1006	1006	1006	55
533	20241224	113100	10575229	1006	1006	1006	1006	13
534	20241224	113000	10562151	1000	1000	1000	1000	0
535	20241224	112900	10562151	1000	1000	1000	1000	0
536	20241224	112800	10562151	1000	1000	1000	1000	0
537	20241224	112700	10562151	1000	1000	1000	1000	0
538	20241224	112600	10562151	1000	1000	1000	1000	0
539	20241224	112500	10562151	1000	1000	1000	1000	1
540	20241224	112400	10561151	1008	1008	1008	1008	0
541	20241224	112300	10561151	1008	1008	1008	1008	0
542	20241224	112200	10561151	1008	1008	1008	1008	0
543	20241224	112100	10561151	1008	1008	1008	1008	1
544	20241224	112000	10560143	1000	1000	1000	1000	0
545	20241224	111900	10560143	1000	1000	1000	1000	1
546	20241224	111800	10559143	1008	1008	1008	1008	1
547	20241224	111700	10558135	999	1008	1008	999	2
548	20241224	111600	10556128	999	999	999	999	0
549	20241224	111500	10556128	999	1000	1000	999	791
550	20241224	111400	9765918	999	999	999	999	0
551	20241224	111300	9765918	999	999	999	999	0
552	20241224	111200	9765918	999	999	999	999	0
553	20241224	111100	9765918	999	999	999	999	0
554	20241224	111000	9765918	999	999	999	999	0
555	20241224	110900	9765918	999	999	999	999	0
556	20241224	110800	9765918	999	999	999	999	0
557	20241224	110700	9765918	999	999	999	999	0
558	20241224	110600	9765918	999	999	999	999	0
559	20241224	110500	9765918	999	999	999	999	0
560	20241224	110400	9765918	999	999	999	999	0
561	20241224	110300	9765918	999	999	999	999	0
562	20241224	110200	9765918	999	999	999	999	0
563	20241224	110100	9765918	999	999	999	999	0
564	20241224	110000	9765918	999	999	999	999	1
565	20241224	105900	9764919	1000	1001	1001	1000	3000
566	20241224	105800	6764337	1003	1003	1003	1003	0
567	20241224	105700	6764337	1003	1003	1003	1003	0
568	20241224	105600	6764337	1003	1003	1003	1003	0
569	20241224	105500	6764337	1003	1003	1003	1003	0
570	20241224	105400	6764337	1003	1003	1003	1003	0
571	20241224	105300	6764337	1003	1003	1003	1003	0
572	20241224	105200	6764337	1003	1003	1003	1001	370
573	20241224	105100	6393357	1001	1001	1001	1001	0
574	20241224	105000	6393357	1001	1001	1001	1001	0
575	20241224	104900	6393357	1001	1001	1001	1001	0
576	20241224	104800	6393357	1001	1001	1001	1001	0
577	20241224	104700	6393357	1001	1001	1001	1001	0
578	20241224	104600	6393357	1001	1001	1001	1001	0
579	20241224	104500	6393357	1001	1001	1001	1001	0
580	20241224	104400	6393357	1001	1001	1001	1001	0
581	20241224	104300	6393357	1001	1001	1001	1001	0
582	20241224	104200	6393357	1001	1001	1001	1001	0
583	20241224	104100	6393357	1001	1001	1001	1001	0
584	20241224	104000	6393357	1001	1001	1001	1001	0
585	20241224	103900	6393357	1001	1001	1001	1001	0
586	20241224	103800	6393357	1001	1001	1001	1001	0
587	20241224	103700	6393357	1001	1001	1001	1001	0
588	20241224	103600	6393357	1001	1001	1001	1001	40
589	20241224	103500	6353317	1001	1001	1001	1001	0
590	20241224	103400	6353317	1001	1001	1001	1001	0
591	20241224	103300	6353317	1001	1001	1001	1001	0
592	20241224	103200	6353317	1001	1001	1001	1001	0
593	20241224	103100	6353317	1001	1001	1001	1001	0
594	20241224	103000	6353317	1001	1001	1001	1001	0
595	20241224	102900	6353317	1001	1001	1001	1001	0
596	20241224	102800	6353317	1001	1001	1001	1001	0
597	20241224	102700	6353317	1001	1001	1001	1001	0
598	20241224	102600	6353317	1001	1001	1001	1001	0
599	20241224	102500	6353317	1001	1001	1001	1001	0
600	20241224	102400	6353317	1001	1001	1001	1001	0
601	20241224	102300	6353317	1001	1001	1001	1001	0
602	20241224	102200	6353317	1001	1002	1002	1001	1100
603	20241224	102100	5252150	1002	1002	1002	1002	0
604	20241224	102000	5252150	1002	1002	1002	1002	0
605	20241224	101900	5252150	1002	1002	1002	1002	0
606	20241224	101800	5252150	1002	1002	1002	1002	0
607	20241224	101700	5252150	1002	1002	1002	1002	0
608	20241224	101600	5252150	1002	1002	1002	1002	0
609	20241224	101500	5252150	1002	1002	1002	1002	0
610	20241224	101400	5252150	1002	1002	1002	1002	6
611	20241224	101300	5246138	1000	1000	1000	1000	0
612	20241224	101200	5246138	1000	1000	1000	1000	1
613	20241224	101100	5245138	1009	1009	1009	1009	1936
614	20241224	101000	3291714	1008	1007	1008	1007	480
615	20241224	100900	2808254	1009	1009	1009	1009	0
616	20241224	100800	2808254	1009	1009	1009	1009	0
617	20241224	100700	2808254	1009	1009	1009	1009	0
618	20241224	100600	2808254	1009	1009	1009	1009	0
619	20241224	100500	2808254	1009	1009	1009	1009	1
620	20241224	100400	2807245	999	999	999	999	0
621	20241224	100300	2807245	999	999	999	999	0
622	20241224	100200	2807245	999	999	999	999	0
623	20241224	100100	2807245	999	1000	1000	999	850
624	20241224	100000	1958094	999	999	999	999	0
625	20241224	095900	1958094	999	999	999	999	0
626	20241224	095800	1958094	999	999	999	999	27
627	20241224	095700	1931121	999	1002	1002	999	1390
628	20241224	095600	540152	1002	1002	1002	1002	0
629	20241224	095500	540152	1002	1002	1002	1002	0
630	20241224	095400	540152	1002	1002	1002	1002	0
631	20241224	095300	540152	1002	1002	1002	1002	0
632	20241224	095200	540152	1002	1002	1002	1002	0
633	20241224	095100	540152	1002	1002	1002	1002	0
634	20241224	095000	540152	1002	1002	1002	1002	0
635	20241224	094900	540152	1002	1002	1002	1002	0
636	20241224	094800	540152	1002	1002	1002	1002	4
637	20241224	094700	536144	1008	1008	1008	1008	0
638	20241224	094600	536144	1008	1008	1008	1008	0
639	20241224	094500	536144	1008	1008	1008	1008	0
640	20241224	094400	536144	1008	1008	1008	1008	7
641	20241224	094300	529088	1008	1008	1008	1008	1
642	20241224	094200	528080	1009	1009	1009	1009	4
643	20241224	094100	524044	1009	1009	1009	1009	3
644	20241224	094000	521017	1009	1009	1009	1009	0
645	20241224	093900	521017	1009	1009	1009	1009	0
646	20241224	093800	521017	1009	1009	1009	1009	0
647	20241224	093700	521017	1009	1009	1009	1009	0
648	20241224	093600	521017	1009	1009	1009	1009	35
649	20241224	093500	485702	1009	1006	1009	1006	80
650	20241224	093400	405216	1000	1000	1000	1000	0
651	20241224	093300	405216	1000	1000	1000	1000	0
652	20241224	093200	405216	1000	1000	1000	1000	0
653	20241224	093100	405216	1000	1000	1000	1000	0
654	20241224	093000	405216	1000	1000	1000	1000	0
655	20241224	092900	405216	1000	1000	1000	1000	0
656	20241224	092800	405216	1000	1000	1000	1000	0
657	20241224	092700	405216	1000	1000	1000	1000	0
658	20241224	092600	405216	1000	1000	1000	1000	0
659	20241224	092500	405216	1000	1000	1000	1000	0
660	20241224	092400	405216	1000	1000	1000	1000	15
661	20241224	092300	390216	999	999	999	999	0
662	20241224	092200	390216	999	999	999	999	0
663	20241224	092100	390216	999	999	999	999	0
664	20241224	092000	390216	999	999	999	999	0
665	20241224	091900	390216	999	999	999	999	0
666	20241224	091800	390216	999	999	999	999	0
667	20241224	091700	390216	999	999	999	999	0
668	20241224	091600	390216	999	999	999	999	0
669	20241224	091500	390216	999	999	999	999	0
670	20241224	091400	390216	999	999	999	999	20
671	20241224	091300	370236	999	999	999	999	0
672	20241224	091200	370236	999	999	999	999	1
673	20241224	091100	369237	999	999	999	999	0
674	20241224	091000	369237	999	999	999	999	1
675	20241224	090900	368238	1006	1006	1006	1006	5
676	20241224	090800	363208	1006	1006	1006	1006	0
677	20241224	090700	363208	1006	1006	1006	1006	0
678	20241224	090600	363208	1006	1006	1006	1006	0
679	20241224	090500	363208	1006	1006	1006	1006	0
680	20241224	090400	363208	1006	1006	1006	1006	0
681	20241224	090300	363208	1006	1006	1006	1006	3
682	20241224	090200	360190	1007	1008	1008	1007	22
683	20241224	090100	338026	1012	1009	1012	1009	263
684	20241224	090000	72656	1013	1009	1013	1009	72