KissMeData/246690/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205800	149187408	979	979	979	979	3438
3	20241223	205700	149187408	979	979	979	979	0
4	20241223	205600	149187408	979	979	979	979	0
5	20241223	205500	149187408	979	979	979	979	0
6	20241223	205400	149187408	979	979	979	979	0
7	20241223	205300	149187408	979	979	979	979	0
8	20241223	205200	149187408	979	979	979	979	0
9	20241223	205100	149187408	979	979	979	979	0
10	20241223	205000	149187408	979	979	979	979	0
11	20241223	204900	149187408	979	979	979	979	0
12	20241223	204800	149187408	979	979	979	979	0
13	20241223	204700	149187408	979	979	979	979	0
14	20241223	204600	149187408	979	979	979	979	0
15	20241223	204500	149187408	979	979	979	979	0
16	20241223	204400	149187408	979	979	979	979	0
17	20241223	204300	149187408	979	979	979	979	0
18	20241223	204200	149187408	979	979	979	979	0
19	20241223	204100	149187408	979	979	979	979	0
20	20241223	204000	149187408	979	979	979	979	0
21	20241223	203900	149187408	979	979	979	979	0
22	20241223	203800	149187408	979	979	979	979	0
23	20241223	203700	149187408	979	979	979	979	0
24	20241223	203600	149187408	979	979	979	979	0
25	20241223	203500	149187408	979	979	979	979	0
26	20241223	203400	149187408	979	979	979	979	0
27	20241223	203300	149187408	979	979	979	979	0
28	20241223	203200	149187408	979	979	979	979	0
29	20241223	203100	149187408	979	979	979	979	0
30	20241223	203000	149187408	979	979	979	979	0
31	20241223	202900	149187408	979	979	979	979	0
32	20241223	202800	149187408	979	979	979	979	3438
33	20241223	202700	149187408	979	979	979	979	0
34	20241223	202600	149187408	979	979	979	979	0
35	20241223	202500	149187408	979	979	979	979	0
36	20241223	202400	149187408	979	979	979	979	0
37	20241223	202300	149187408	979	979	979	979	0
38	20241223	202200	149187408	979	979	979	979	0
39	20241223	202100	149187408	979	979	979	979	0
40	20241223	202000	149187408	979	979	979	979	0
41	20241223	201900	149187408	979	979	979	979	0
42	20241223	201800	149187408	979	979	979	979	0
43	20241223	201700	149187408	979	979	979	979	0
44	20241223	201600	149187408	979	979	979	979	0
45	20241223	201500	149187408	979	979	979	979	0
46	20241223	201400	149187408	979	979	979	979	0
47	20241223	201300	149187408	979	979	979	979	0
48	20241223	201200	149187408	979	979	979	979	0
49	20241223	201100	149187408	979	979	979	979	0
50	20241223	201000	149187408	979	979	979	979	0
51	20241223	200900	149187408	979	979	979	979	0
52	20241223	200800	149187408	979	979	979	979	0
53	20241223	200700	149187408	979	979	979	979	0
54	20241223	200600	149187408	979	979	979	979	0
55	20241223	200500	149187408	979	979	979	979	0
56	20241223	200400	149187408	979	979	979	979	0
57	20241223	200300	149187408	979	979	979	979	0
58	20241223	200200	149187408	979	979	979	979	0
59	20241223	200100	149187408	979	979	979	979	0
60	20241223	200000	149187408	979	979	979	979	0
61	20241223	195900	149187408	979	979	979	979	0
62	20241223	195800	149187408	979	979	979	979	3438
63	20241223	195700	149187408	979	979	979	979	0
64	20241223	195600	149187408	979	979	979	979	0
65	20241223	195500	149187408	979	979	979	979	0
66	20241223	195400	149187408	979	979	979	979	0
67	20241223	195300	149187408	979	979	979	979	0
68	20241223	195200	149187408	979	979	979	979	0
69	20241223	195100	149187408	979	979	979	979	0
70	20241223	195000	149187408	979	979	979	979	0
71	20241223	194900	149187408	979	979	979	979	0
72	20241223	194800	149187408	979	979	979	979	0
73	20241223	194700	149187408	979	979	979	979	0
74	20241223	194600	149187408	979	979	979	979	0
75	20241223	194500	149187408	979	979	979	979	0
76	20241223	194400	149187408	979	979	979	979	0
77	20241223	194300	149187408	979	979	979	979	0
78	20241223	194200	149187408	979	979	979	979	0
79	20241223	194100	149187408	979	979	979	979	0
80	20241223	194000	149187408	979	979	979	979	0
81	20241223	193900	149187408	979	979	979	979	0
82	20241223	193800	149187408	979	979	979	979	0
83	20241223	193700	149187408	979	979	979	979	0
84	20241223	193600	149187408	979	979	979	979	0
85	20241223	193500	149187408	979	979	979	979	0
86	20241223	193400	149187408	979	979	979	979	0
87	20241223	193300	149187408	979	979	979	979	0
88	20241223	193200	149187408	979	979	979	979	0
89	20241223	193100	149187408	979	979	979	979	0
90	20241223	193000	149187408	979	979	979	979	0
91	20241223	192900	149187408	979	979	979	979	0
92	20241223	192800	149187408	979	979	979	979	3438
93	20241223	192700	149187408	979	979	979	979	0
94	20241223	192600	149187408	979	979	979	979	0
95	20241223	192500	149187408	979	979	979	979	0
96	20241223	192400	149187408	979	979	979	979	0
97	20241223	192300	149187408	979	979	979	979	0
98	20241223	192200	149187408	979	979	979	979	0
99	20241223	192100	149187408	979	979	979	979	0
100	20241223	192000	149187408	979	979	979	979	0
101	20241223	191900	149187408	979	979	979	979	0
102	20241223	191800	149187408	979	979	979	979	0
103	20241223	191700	149187408	979	979	979	979	0
104	20241223	191600	149187408	979	979	979	979	0
105	20241223	191500	149187408	979	979	979	979	0
106	20241223	191400	149187408	979	979	979	979	0
107	20241223	191300	149187408	979	979	979	979	0
108	20241223	191200	149187408	979	979	979	979	0
109	20241223	191100	149187408	979	979	979	979	0
110	20241223	191000	149187408	979	979	979	979	0
111	20241223	190900	149187408	979	979	979	979	0
112	20241223	190800	149187408	979	979	979	979	0
113	20241223	190700	149187408	979	979	979	979	0
114	20241223	190600	149187408	979	979	979	979	0
115	20241223	190500	149187408	979	979	979	979	0
116	20241223	190400	149187408	979	979	979	979	0
117	20241223	190300	149187408	979	979	979	979	0
118	20241223	190200	149187408	979	979	979	979	0
119	20241223	190100	149187408	979	979	979	979	0
120	20241223	190000	149187408	979	979	979	979	0
121	20241223	185900	149187408	979	979	979	979	0
122	20241223	185800	149187408	979	979	979	979	3438
123	20241223	185700	149187408	979	979	979	979	0
124	20241223	185600	149187408	979	979	979	979	0
125	20241223	185500	149187408	979	979	979	979	0
126	20241223	185400	149187408	979	979	979	979	0
127	20241223	185300	149187408	979	979	979	979	0
128	20241223	185200	149187408	979	979	979	979	0
129	20241223	185100	149187408	979	979	979	979	0
130	20241223	185000	149187408	979	979	979	979	0
131	20241223	184900	149187408	979	979	979	979	0
132	20241223	184800	149187408	979	979	979	979	0
133	20241223	184700	149187408	979	979	979	979	0
134	20241223	184600	149187408	979	979	979	979	0
135	20241223	184500	149187408	979	979	979	979	0
136	20241223	184400	149187408	979	979	979	979	0
137	20241223	184300	149187408	979	979	979	979	0
138	20241223	184200	149187408	979	979	979	979	0
139	20241223	184100	149187408	979	979	979	979	0
140	20241223	184000	149187408	979	979	979	979	0
141	20241223	183900	149187408	979	979	979	979	0
142	20241223	183800	149187408	979	979	979	979	0
143	20241223	183700	149187408	979	979	979	979	0
144	20241223	183600	149187408	979	979	979	979	0
145	20241223	183500	149187408	979	979	979	979	0
146	20241223	183400	149187408	979	979	979	979	0
147	20241223	183300	149187408	979	979	979	979	0
148	20241223	183200	149187408	979	979	979	979	0
149	20241223	183100	149187408	979	979	979	979	0
150	20241223	183000	149187408	979	979	979	979	0
151	20241223	182900	149187408	979	979	979	979	0
152	20241223	182800	149187408	979	979	979	979	3438
153	20241223	182700	149187408	979	979	979	979	0
154	20241223	182600	149187408	979	979	979	979	0
155	20241223	182500	149187408	979	979	979	979	0
156	20241223	182400	149187408	979	979	979	979	0
157	20241223	182300	149187408	979	979	979	979	0
158	20241223	182200	149187408	979	979	979	979	0
159	20241223	182100	149187408	979	979	979	979	0
160	20241223	182000	149187408	979	979	979	979	0
161	20241223	181900	149187408	979	979	979	979	0
162	20241223	181800	149187408	979	979	979	979	0
163	20241223	181700	149187408	979	979	979	979	0
164	20241223	181600	149187408	979	979	979	979	0
165	20241223	181500	149187408	979	979	979	979	0
166	20241223	181400	149187408	979	979	979	979	0
167	20241223	181300	149187408	979	979	979	979	0
168	20241223	181200	149187408	979	979	979	979	0
169	20241223	181100	149187408	979	979	979	979	0
170	20241223	181000	149187408	979	979	979	979	0
171	20241223	180900	149187408	979	979	979	979	0
172	20241223	180800	149187408	979	979	979	979	0
173	20241223	180700	149187408	979	979	979	979	0
174	20241223	180600	149187408	979	979	979	979	0
175	20241223	180500	149187408	979	979	979	979	0
176	20241223	180400	149187408	979	979	979	979	0
177	20241223	180300	149187408	979	979	979	979	0
178	20241223	180200	149187408	979	979	979	979	0
179	20241223	180100	149187408	979	979	979	979	0
180	20241223	180000	149187408	979	979	979	979	0
181	20241223	175900	149187408	979	979	979	979	0
182	20241223	175800	149187408	979	979	979	979	3438
183	20241223	175700	149187408	979	979	979	979	0
184	20241223	175600	149187408	979	979	979	979	0
185	20241223	175500	149187408	979	979	979	979	0
186	20241223	175400	149187408	979	979	979	979	0
187	20241223	175300	149187408	979	979	979	979	0
188	20241223	175200	149187408	979	979	979	979	0
189	20241223	175100	149187408	979	979	979	979	0
190	20241223	175000	149187408	979	979	979	979	0
191	20241223	174900	149187408	979	979	979	979	0
192	20241223	174800	149187408	979	979	979	979	0
193	20241223	174700	149187408	979	979	979	979	0
194	20241223	174600	149187408	979	979	979	979	0
195	20241223	174500	149187408	979	979	979	979	0
196	20241223	174400	149187408	979	979	979	979	0
197	20241223	174300	149187408	979	979	979	979	0
198	20241223	174200	149187408	979	979	979	979	0
199	20241223	174100	149187408	979	979	979	979	0
200	20241223	174000	149187408	979	979	979	979	0
201	20241223	173900	149187408	979	979	979	979	0
202	20241223	173800	149187408	979	979	979	979	0
203	20241223	173700	149187408	979	979	979	979	0
204	20241223	173600	149187408	979	979	979	979	0
205	20241223	173500	149187408	979	979	979	979	0
206	20241223	173400	149187408	979	979	979	979	0
207	20241223	173300	149187408	979	979	979	979	0
208	20241223	173200	149187408	979	979	979	979	0
209	20241223	173100	149187408	979	979	979	979	0
210	20241223	173000	149187408	979	979	979	979	0
211	20241223	172900	149187408	979	979	979	979	0
212	20241223	172800	149187408	979	979	979	979	3438
213	20241223	172700	149187408	979	979	979	979	0
214	20241223	172600	149187408	979	979	979	979	0
215	20241223	172500	149187408	979	979	979	979	0
216	20241223	172400	149187408	979	979	979	979	0
217	20241223	172300	149187408	979	979	979	979	0
218	20241223	172200	149187408	979	979	979	979	0
219	20241223	172100	149187408	979	979	979	979	0
220	20241223	172000	149187408	979	979	979	979	0
221	20241223	171900	149187408	979	979	979	979	0
222	20241223	171800	149187408	979	979	979	979	0
223	20241223	171700	149187408	979	979	979	979	0
224	20241223	171600	149187408	979	979	979	979	0
225	20241223	171500	149187408	979	979	979	979	0
226	20241223	171400	149187408	979	979	979	979	0
227	20241223	171300	149187408	979	979	979	979	0
228	20241223	171200	149187408	979	979	979	979	0
229	20241223	171100	149187408	979	979	979	979	0
230	20241223	171000	149187408	979	979	979	979	0
231	20241223	170900	149187408	979	979	979	979	0
232	20241223	170800	149187408	979	979	979	979	0
233	20241223	170700	149187408	979	979	979	979	0
234	20241223	170600	149187408	979	979	979	979	0
235	20241223	170500	149187408	979	979	979	979	0
236	20241223	170400	149187408	979	979	979	979	0
237	20241223	170300	149187408	979	979	979	979	0
238	20241223	170200	149187408	979	979	979	979	0
239	20241223	170100	149187408	979	979	979	979	0
240	20241223	170000	149187408	979	979	979	979	0
241	20241223	165900	149187408	979	979	979	979	0
242	20241223	165800	149187408	979	979	979	979	3438
243	20241223	165700	149187408	979	979	979	979	0
244	20241223	165600	149187408	979	979	979	979	0
245	20241223	165500	149187408	979	979	979	979	0
246	20241223	165400	149187408	979	979	979	979	0
247	20241223	165300	149187408	979	979	979	979	0
248	20241223	165200	149187408	979	979	979	979	0
249	20241223	165100	149187408	979	979	979	979	0
250	20241223	165000	149187408	979	979	979	979	0
251	20241223	164900	149187408	979	979	979	979	0
252	20241223	164800	149187408	979	979	979	979	0
253	20241223	164700	149187408	979	979	979	979	0
254	20241223	164600	149187408	979	979	979	979	0
255	20241223	164500	149187408	979	979	979	979	0
256	20241223	164400	149187408	979	979	979	979	0
257	20241223	164300	149187408	979	979	979	979	0
258	20241223	164200	149187408	979	979	979	979	0
259	20241223	164100	149187408	979	979	979	979	0
260	20241223	164000	149187408	979	979	979	979	0
261	20241223	163900	149187408	979	979	979	979	0
262	20241223	163800	149187408	979	979	979	979	0
263	20241223	163700	149187408	979	979	979	979	0
264	20241223	163600	149187408	979	979	979	979	0
265	20241223	163500	149187408	979	979	979	979	0
266	20241223	163400	149187408	979	979	979	979	0
267	20241223	163300	149187408	979	979	979	979	0
268	20241223	163200	149187408	979	979	979	979	0
269	20241223	163100	149187408	979	979	979	979	0
270	20241223	163000	149187408	979	979	979	979	0
271	20241223	162900	149187408	979	979	979	979	0
272	20241223	162800	149187408	979	979	979	979	3438
273	20241223	162700	149187408	979	979	979	979	0
274	20241223	162600	149187408	979	979	979	979	0
275	20241223	162500	149187408	979	979	979	979	0
276	20241223	162400	149187408	979	979	979	979	0
277	20241223	162300	149187408	979	979	979	979	0
278	20241223	162200	149187408	979	979	979	979	0
279	20241223	162100	149187408	979	979	979	979	0
280	20241223	162000	149187408	979	979	979	979	0
281	20241223	161900	149187408	979	979	979	979	0
282	20241223	161800	149187408	979	979	979	979	0
283	20241223	161700	149187408	979	979	979	979	0
284	20241223	161600	149187408	979	979	979	979	0
285	20241223	161500	149187408	979	979	979	979	0
286	20241223	161400	149187408	979	979	979	979	0
287	20241223	161300	149187408	979	979	979	979	0
288	20241223	161200	149187408	979	979	979	979	0
289	20241223	161100	149187408	979	979	979	979	0
290	20241223	161000	149187408	979	979	979	979	0
291	20241223	160900	149187408	979	979	979	979	0
292	20241223	160800	149187408	979	979	979	979	0
293	20241223	160700	149187408	979	979	979	979	0
294	20241223	160600	149187408	979	979	979	979	0
295	20241223	160500	149187408	979	979	979	979	0
296	20241223	160400	149187408	979	979	979	979	0
297	20241223	160300	149187408	979	979	979	979	0
298	20241223	160200	149187408	979	979	979	979	0
299	20241223	160100	149187408	979	979	979	979	0
300	20241223	160000	149187408	979	979	979	979	0
301	20241223	155900	149187408	979	979	979	979	0
302	20241223	155800	149187408	979	979	979	979	3438
303	20241223	155700	149187408	979	979	979	979	0
304	20241223	155600	149187408	979	979	979	979	0
305	20241223	155500	149187408	979	979	979	979	0
306	20241223	155400	149187408	979	979	979	979	0
307	20241223	155300	149187408	979	979	979	979	0
308	20241223	155200	149187408	979	979	979	979	0
309	20241223	155100	149187408	979	979	979	979	0
310	20241223	155000	149187408	979	979	979	979	0
311	20241223	154900	149187408	979	979	979	979	0
312	20241223	154800	149187408	979	979	979	979	0
313	20241223	154700	149187408	979	979	979	979	0
314	20241223	154600	149187408	979	979	979	979	0
315	20241223	154500	149187408	979	979	979	979	0
316	20241223	154400	149187408	979	979	979	979	0
317	20241223	154300	149187408	979	979	979	979	0
318	20241223	154200	149187408	979	979	979	979	0
319	20241223	154100	149187408	979	979	979	979	0
320	20241223	154000	149187408	979	979	979	979	0
321	20241223	153900	149187408	979	979	979	979	0
322	20241223	153800	149187408	979	979	979	979	0
323	20241223	153700	149187408	979	979	979	979	0
324	20241223	153600	149187408	979	979	979	979	0
325	20241223	153500	149187408	979	979	979	979	0
326	20241223	153400	149187408	979	979	979	979	0
327	20241223	153300	149187408	979	979	979	979	0
328	20241223	153200	149187408	979	979	979	979	0
329	20241223	153100	149187408	979	979	979	979	0
330	20241223	153000	149187408	979	979	979	979	3438
331	20241223	152900	145821606	979	979	979	979	0
332	20241223	152800	145821606	979	979	979	979	0
333	20241223	152700	145821606	979	979	979	979	0
334	20241223	152600	145821606	979	979	979	979	0
335	20241223	152500	145821606	979	979	979	979	0
336	20241223	152400	145821606	979	979	979	979	0
337	20241223	152300	145821606	979	979	979	979	0
338	20241223	152200	145821606	979	979	979	979	0
339	20241223	152100	145821606	979	979	979	979	0
340	20241223	152000	145821606	979	979	979	979	0
341	20241223	151900	145821606	979	977	979	977	106
342	20241223	151800	145717838	974	979	979	974	2075
343	20241223	151700	143693487	979	979	979	979	0
344	20241223	151600	143693487	979	979	979	979	0
345	20241223	151500	143693487	979	975	979	975	858
346	20241223	151400	142854855	980	976	980	976	745
347	20241223	151300	142127711	980	980	980	980	2
348	20241223	151200	142125751	981	981	981	974	1005
349	20241223	151100	141146576	980	980	980	980	0
350	20241223	151000	141146576	980	980	980	980	1
351	20241223	150900	141145596	981	981	981	981	0
352	20241223	150800	141145596	981	980	981	980	11
353	20241223	150700	141134815	980	979	982	979	349
354	20241223	150600	140792798	980	974	980	974	557
355	20241223	150500	140250274	980	980	980	980	0
356	20241223	150400	140250274	980	980	980	980	0
357	20241223	150300	140250274	980	980	980	980	0
358	20241223	150200	140250274	980	980	980	980	0
359	20241223	150100	140250274	980	980	980	980	0
360	20241223	150000	140250274	980	980	980	980	0
361	20241223	145900	140250274	980	980	980	980	0
362	20241223	145800	140250274	980	980	980	980	0
363	20241223	145700	140250274	980	980	980	980	0
364	20241223	145600	140250274	980	980	980	980	0
365	20241223	145500	140250274	980	980	980	980	0
366	20241223	145400	140250274	980	980	980	980	0
367	20241223	145300	140250274	980	980	980	974	6
368	20241223	145200	140244412	980	980	980	980	0
369	20241223	145100	140244412	980	973	980	973	13
370	20241223	145000	140231720	981	974	981	973	12411
371	20241223	144900	128153398	975	975	975	975	5000
372	20241223	144800	123278398	981	981	981	981	0
373	20241223	144700	123278398	981	981	981	981	0
374	20241223	144600	123278398	981	981	981	981	0
375	20241223	144500	123278398	981	981	981	981	134
376	20241223	144400	123146944	982	982	982	982	0
377	20241223	144300	123146944	982	982	982	982	1
378	20241223	144200	123145962	975	977	982	974	7793
379	20241223	144100	115547816	982	982	982	982	0
380	20241223	144000	115547816	982	982	982	982	0
381	20241223	143900	115547816	982	982	982	982	0
382	20241223	143800	115547816	982	982	982	982	0
383	20241223	143700	115547816	982	982	982	982	0
384	20241223	143600	115547816	982	982	982	982	0
385	20241223	143500	115547816	982	982	982	982	1
386	20241223	143400	115546834	979	982	982	979	1115
387	20241223	143300	114454246	982	982	982	982	0
388	20241223	143200	114454246	982	980	982	980	1615
389	20241223	143100	112870546	980	979	980	979	1001
390	20241223	143000	111890566	979	979	979	979	0
391	20241223	142900	111890566	979	979	979	979	1
392	20241223	142800	111889587	976	976	976	976	0
393	20241223	142700	111889587	976	981	986	976	15384
394	20241223	142600	96845388	987	987	987	987	1
395	20241223	142500	96844401	988	988	988	988	0
396	20241223	142400	96844401	988	988	988	988	0
397	20241223	142300	96844401	988	988	988	981	32
398	20241223	142200	96812995	981	981	981	981	0
399	20241223	142100	96812995	981	981	981	981	0
400	20241223	142000	96812995	981	981	981	981	0
401	20241223	141900	96812995	981	981	981	981	0
402	20241223	141800	96812995	981	981	981	981	0
403	20241223	141700	96812995	981	981	981	981	0
404	20241223	141600	96812995	981	981	981	981	0
405	20241223	141500	96812995	981	981	981	981	500
406	20241223	141400	96322495	988	988	988	988	1
407	20241223	141300	96321507	988	988	988	988	0
408	20241223	141200	96321507	988	988	988	988	10
409	20241223	141100	96311627	989	989	989	989	0
410	20241223	141000	96311627	989	989	989	989	0
411	20241223	140900	96311627	989	989	989	989	0
412	20241223	140800	96311627	989	989	989	989	0
413	20241223	140700	96311627	989	989	989	989	0
414	20241223	140600	96311627	989	989	989	989	0
415	20241223	140500	96311627	989	989	989	989	0
416	20241223	140400	96311627	989	989	989	989	0
417	20241223	140300	96311627	989	989	989	989	0
418	20241223	140200	96311627	989	987	989	987	10
419	20241223	140100	96301748	978	980	980	978	110
420	20241223	140000	96194129	980	980	980	980	800
421	20241223	135900	95410129	981	985	985	981	1581
422	20241223	135800	93857406	992	992	992	992	0
423	20241223	135700	93857406	992	992	992	992	0
424	20241223	135600	93857406	992	992	992	992	0
425	20241223	135500	93857406	992	992	992	992	0
426	20241223	135400	93857406	992	992	992	992	30
427	20241223	135300	93827646	992	992	992	992	0
428	20241223	135200	93827646	992	992	992	992	0
429	20241223	135100	93827646	992	992	992	992	0
430	20241223	135000	93827646	992	992	992	992	0
431	20241223	134900	93827646	992	992	992	992	0
432	20241223	134800	93827646	992	992	992	992	0
433	20241223	134700	93827646	992	992	992	992	0
434	20241223	134600	93827646	992	992	992	992	0
435	20241223	134500	93827646	992	992	992	992	0
436	20241223	134400	93827646	992	992	992	992	10
437	20241223	134300	93817726	992	992	992	992	11
438	20241223	134200	93806814	992	990	992	990	19
439	20241223	134100	93787994	990	990	990	990	0
440	20241223	134000	93787994	990	990	990	990	0
441	20241223	133900	93787994	990	990	990	990	0
442	20241223	133800	93787994	990	990	990	990	78
443	20241223	133700	93710774	985	985	985	985	1
444	20241223	133600	93709789	993	993	993	993	0
445	20241223	133500	93709789	993	993	993	993	0
446	20241223	133400	93709789	993	993	993	993	0
447	20241223	133300	93709789	993	993	993	993	0
448	20241223	133200	93709789	993	993	993	993	10
449	20241223	133100	93699859	986	988	988	985	1496
450	20241223	133000	92224017	997	997	997	997	0
451	20241223	132900	92224017	997	997	997	997	0
452	20241223	132800	92224017	997	997	997	997	0
453	20241223	132700	92224017	997	997	997	997	802
454	20241223	132600	91424423	997	997	997	997	0
455	20241223	132500	91424423	997	997	997	997	15
456	20241223	132400	91409468	997	997	997	997	0
457	20241223	132300	91409468	997	997	997	997	0
458	20241223	132200	91409468	997	996	997	996	15
459	20241223	132100	91394524	996	991	996	991	17
460	20241223	132000	91377634	991	991	991	991	0
461	20241223	131900	91377634	991	991	991	991	0
462	20241223	131800	91377634	991	991	991	991	0
463	20241223	131700	91377634	991	990	991	990	25
464	20241223	131600	91352881	982	982	982	982	0
465	20241223	131500	91352881	982	988	988	982	1110
466	20241223	131400	90259420	990	990	990	990	500
467	20241223	131300	89764420	990	990	990	990	0
468	20241223	131200	89764420	990	995	997	990	85
469	20241223	131100	89680115	994	994	994	994	0
470	20241223	131000	89680115	994	994	994	994	0
471	20241223	130900	89680115	994	994	994	994	0
472	20241223	130800	89680115	994	994	994	994	0
473	20241223	130700	89680115	994	994	994	994	1000
474	20241223	130600	88686115	994	994	994	994	0
475	20241223	130500	88686115	994	994	994	994	0
476	20241223	130400	88686115	994	994	994	994	0
477	20241223	130300	88686115	994	994	994	994	0
478	20241223	130200	88686115	994	994	994	994	0
479	20241223	130100	88686115	994	994	994	994	0
480	20241223	130000	88686115	994	994	994	994	0
481	20241223	125900	88686115	994	994	994	994	0
482	20241223	125800	88686115	994	994	994	994	0
483	20241223	125700	88686115	994	994	994	994	1
484	20241223	125600	88685121	991	991	991	991	0
485	20241223	125500	88685121	991	992	992	991	214
486	20241223	125400	88472947	991	991	991	991	0
487	20241223	125300	88472947	991	991	991	991	0
488	20241223	125200	88472947	991	991	991	991	0
489	20241223	125100	88472947	991	991	991	991	0
490	20241223	125000	88472947	991	991	991	991	10
491	20241223	124900	88463037	991	991	991	991	0
492	20241223	124800	88463037	991	991	991	991	0
493	20241223	124700	88463037	991	991	991	991	0
494	20241223	124600	88463037	991	991	991	991	0
495	20241223	124500	88463037	991	991	991	991	0
496	20241223	124400	88463037	991	991	991	991	1
497	20241223	124300	88462046	997	997	997	997	1
498	20241223	124200	88461049	996	996	996	996	0
499	20241223	124100	88461049	996	996	996	996	500
500	20241223	124000	87963049	996	996	996	996	0
501	20241223	123900	87963049	996	996	996	996	0
502	20241223	123800	87963049	996	996	996	996	0
503	20241223	123700	87963049	996	996	996	996	0
504	20241223	123600	87963049	996	996	996	996	0
505	20241223	123500	87963049	996	996	996	996	0
506	20241223	123400	87963049	996	996	996	996	0
507	20241223	123300	87963049	996	996	996	996	15
508	20241223	123200	87948109	991	991	991	991	0
509	20241223	123100	87948109	991	991	991	991	0
510	20241223	123000	87948109	991	991	991	991	0
511	20241223	122900	87948109	991	991	991	991	0
512	20241223	122800	87948109	991	991	991	991	0
513	20241223	122700	87948109	991	991	991	991	0
514	20241223	122600	87948109	991	991	991	991	0
515	20241223	122500	87948109	991	995	995	991	1814
516	20241223	122400	86145995	995	995	995	995	0
517	20241223	122300	86145995	995	995	995	995	0
518	20241223	122200	86145995	995	995	995	995	0
519	20241223	122100	86145995	995	995	995	995	0
520	20241223	122000	86145995	995	995	995	995	0
521	20241223	121900	86145995	995	995	995	995	0
522	20241223	121800	86145995	995	995	995	995	0
523	20241223	121700	86145995	995	995	995	995	0
524	20241223	121600	86145995	995	989	995	989	17
525	20241223	121500	86129171	995	993	995	993	110
526	20241223	121400	86019874	992	992	992	992	0
527	20241223	121300	86019874	992	992	992	992	0
528	20241223	121200	86019874	992	992	992	992	0
529	20241223	121100	86019874	992	992	992	992	0
530	20241223	121000	86019874	992	992	992	992	0
531	20241223	120900	86019874	992	992	992	992	0
532	20241223	120800	86019874	992	991	992	988	410
533	20241223	120700	85613294	991	991	991	991	0
534	20241223	120600	85613294	991	991	991	991	0
535	20241223	120500	85613294	991	991	991	991	1
536	20241223	120400	85612303	986	986	986	986	0
537	20241223	120300	85612303	986	986	986	986	0
538	20241223	120200	85612303	986	990	990	986	111
539	20241223	120100	85502457	990	990	990	990	0
540	20241223	120000	85502457	990	990	990	990	0
541	20241223	115900	85502457	990	990	990	990	0
542	20241223	115800	85502457	990	990	990	990	0
543	20241223	115700	85502457	990	990	990	990	0
544	20241223	115600	85502457	990	990	990	990	0
545	20241223	115500	85502457	990	990	990	990	0
546	20241223	115400	85502457	990	990	990	990	6
547	20241223	115300	85496517	990	990	990	990	0
548	20241223	115200	85496517	990	990	990	990	0
549	20241223	115100	85496517	990	990	990	990	0
550	20241223	115000	85496517	990	990	990	990	0
551	20241223	114900	85496517	990	990	990	990	0
552	20241223	114800	85496517	990	990	990	990	0
553	20241223	114700	85496517	990	990	990	990	0
554	20241223	114600	85496517	990	990	990	990	0
555	20241223	114500	85496517	990	990	990	990	0
556	20241223	114400	85496517	990	990	990	990	0
557	20241223	114300	85496517	990	990	990	990	0
558	20241223	114200	85496517	990	990	990	990	0
559	20241223	114100	85496517	990	990	990	990	0
560	20241223	114000	85496517	990	990	990	990	0
561	20241223	113900	85496517	990	990	990	990	0
562	20241223	113800	85496517	990	990	990	990	0
563	20241223	113700	85496517	990	990	990	990	1
564	20241223	113600	85495527	990	990	990	990	0
565	20241223	113500	85495527	990	990	990	990	0
566	20241223	113400	85495527	990	990	990	990	0
567	20241223	113300	85495527	990	990	990	990	0
568	20241223	113200	85495527	990	990	990	990	0
569	20241223	113100	85495527	990	990	990	990	0
570	20241223	113000	85495527	990	990	990	990	0
571	20241223	112900	85495527	990	990	990	990	0
572	20241223	112800	85495527	990	989	990	989	1500
573	20241223	112700	84011527	989	989	989	989	0
574	20241223	112600	84011527	989	989	989	989	0
575	20241223	112500	84011527	989	984	989	984	12222
576	20241223	112400	71957866	981	981	981	981	0
577	20241223	112300	71957866	981	981	981	981	0
578	20241223	112200	71957866	981	981	981	981	0
579	20241223	112100	71957866	981	981	981	981	0
580	20241223	112000	71957866	981	981	981	981	0
581	20241223	111900	71957866	981	981	981	981	0
582	20241223	111800	71957866	981	981	981	981	0
583	20241223	111700	71957866	981	981	981	981	0
584	20241223	111600	71957866	981	981	981	981	0
585	20241223	111500	71957866	981	981	981	981	11
586	20241223	111400	71947075	985	985	985	985	0
587	20241223	111300	71947075	985	985	985	985	0
588	20241223	111200	71947075	985	985	985	985	0
589	20241223	111100	71947075	985	985	985	985	0
590	20241223	111000	71947075	985	985	985	985	0
591	20241223	110900	71947075	985	985	985	985	0
592	20241223	110800	71947075	985	985	985	985	0
593	20241223	110700	71947075	985	985	985	985	0
594	20241223	110600	71947075	985	982	985	982	2707
595	20241223	110500	69284660	980	980	980	980	0
596	20241223	110400	69284660	980	980	980	980	0
597	20241223	110300	69284660	980	980	980	980	130
598	20241223	110200	69157260	980	980	980	980	583
599	20241223	110100	68585920	980	980	980	980	0
600	20241223	110000	68585920	980	980	980	980	0
601	20241223	105900	68585920	980	980	980	980	0
602	20241223	105800	68585920	980	980	980	980	0
603	20241223	105700	68585920	980	980	980	980	0
604	20241223	105600	68585920	980	980	980	980	0
605	20241223	105500	68585920	980	980	980	980	0
606	20241223	105400	68585920	980	980	980	980	0
607	20241223	105300	68585920	980	980	980	980	0
608	20241223	105200	68585920	980	980	980	980	0
609	20241223	105100	68585920	980	980	980	980	0
610	20241223	105000	68585920	980	980	980	980	0
611	20241223	104900	68585920	980	980	980	980	1
612	20241223	104800	68584940	973	973	973	973	0
613	20241223	104700	68584940	973	977	977	973	2000
614	20241223	104600	66634611	982	982	982	982	0
615	20241223	104500	66634611	982	982	982	982	0
616	20241223	104400	66634611	982	982	982	982	0
617	20241223	104300	66634611	982	982	982	982	1
618	20241223	104200	66633629	981	981	981	981	100
619	20241223	104100	66535529	983	983	983	983	0
620	20241223	104000	66535529	983	983	983	983	0
621	20241223	103900	66535529	983	983	983	983	0
622	20241223	103800	66535529	983	983	983	983	0
623	20241223	103700	66535529	983	983	983	983	3
624	20241223	103600	66532580	978	978	978	978	0
625	20241223	103500	66532580	978	978	978	978	0
626	20241223	103400	66532580	978	978	978	978	2000
627	20241223	103300	64576580	978	978	978	978	1000
628	20241223	103200	63598580	983	983	983	983	0
629	20241223	103100	63598580	983	983	983	983	0
630	20241223	103000	63598580	983	983	983	983	2
631	20241223	102900	63596614	977	977	977	977	100
632	20241223	102800	63498914	984	976	984	975	1531
633	20241223	102700	62005131	984	986	986	973	7860
634	20241223	102600	54354764	980	980	980	980	0
635	20241223	102500	54354764	980	980	980	980	450
636	20241223	102400	53913764	980	980	980	980	149
637	20241223	102300	53767744	986	986	986	986	7
638	20241223	102200	53760842	987	986	987	986	2115
639	20241223	102100	51675337	986	986	986	986	1264
640	20241223	102000	50429033	987	984	987	984	148
641	20241223	101900	50283396	977	977	977	977	15
642	20241223	101800	50268741	983	983	983	983	0
643	20241223	101700	50268741	983	983	983	983	0
644	20241223	101600	50268741	983	983	983	983	0
645	20241223	101500	50268741	983	983	983	983	49
646	20241223	101400	50220574	984	984	984	984	0
647	20241223	101300	50220574	984	978	984	977	1050
648	20241223	101200	49194178	987	977	987	973	2010
649	20241223	101100	47235389	987	987	987	987	0
650	20241223	101000	47235389	987	987	987	987	0
651	20241223	100900	47235389	987	987	987	987	0
652	20241223	100800	47235389	987	987	987	987	10
653	20241223	100700	47225519	987	986	987	986	502
654	20241223	100600	46730545	986	986	986	986	2
655	20241223	100500	46728573	983	983	983	983	0
656	20241223	100400	46728573	983	983	983	983	3
657	20241223	100300	46725624	983	983	983	983	0
658	20241223	100200	46725624	983	983	983	983	0
659	20241223	100100	46725624	983	983	983	983	0
660	20241223	100000	46725624	983	983	983	983	2
661	20241223	095900	46723658	977	977	977	977	0
662	20241223	095800	46723658	977	977	977	977	0
663	20241223	095700	46723658	977	977	977	977	0
664	20241223	095600	46723658	977	980	980	977	9999
665	20241223	095500	36954432	980	980	980	980	0
666	20241223	095400	36954432	980	980	980	980	150
667	20241223	095300	36807432	987	987	987	987	0
668	20241223	095200	36807432	987	987	987	987	0
669	20241223	095100	36807432	987	987	987	987	500
670	20241223	095000	36313932	987	987	987	987	1500
671	20241223	094900	34833432	987	987	987	987	0
672	20241223	094800	34833432	987	987	987	987	1
673	20241223	094700	34832445	986	986	986	986	0
674	20241223	094600	34832445	986	986	986	986	3
675	20241223	094500	34829487	987	984	987	984	5
676	20241223	094400	34824556	982	982	982	982	1000
677	20241223	094300	33842556	982	982	982	982	1000
678	20241223	094200	32860556	982	982	982	982	0
679	20241223	094100	32860556	982	982	982	982	0
680	20241223	094000	32860556	982	982	982	982	40
681	20241223	093900	32821276	982	982	982	982	20
682	20241223	093800	32801636	982	982	982	982	0
683	20241223	093700	32801636	982	979	982	979	11
684	20241223	093600	32790864	980	980	980	980	20
685	20241223	093500	32771264	980	980	980	980	1
686	20241223	093400	32770284	973	973	973	973	111
687	20241223	093300	32662281	973	973	973	973	0
688	20241223	093200	32662281	973	973	973	973	0
689	20241223	093100	32662281	973	973	973	973	0
690	20241223	093000	32662281	973	972	973	971	149
691	20241223	092900	32517571	973	973	973	973	0
692	20241223	092800	32517571	973	977	977	973	2796
693	20241223	092700	29794797	979	979	979	979	0
694	20241223	092600	29794797	979	979	979	979	0
695	20241223	092500	29794797	979	979	979	979	0
696	20241223	092400	29794797	979	979	979	979	13
697	20241223	092300	29782070	979	984	984	979	389
698	20241223	092200	29401229	986	986	986	986	0
699	20241223	092100	29401229	986	986	986	986	0
700	20241223	092000	29401229	986	982	986	979	978
701	20241223	091900	28441109	987	983	987	983	112
702	20241223	091800	28330973	983	983	983	983	0
703	20241223	091700	28330973	983	983	983	983	0
704	20241223	091600	28330973	983	983	983	983	5
705	20241223	091500	28326058	984	989	989	984	200
706	20241223	091400	28128758	989	989	989	989	10
707	20241223	091300	28118868	990	984	990	984	5
708	20241223	091200	28113930	984	984	984	984	0
709	20241223	091100	28113930	984	984	984	984	100
710	20241223	091000	28015530	988	988	988	988	86
711	20241223	090900	27930562	983	983	983	983	0
712	20241223	090800	27930562	983	983	983	983	0
713	20241223	090700	27930562	983	988	989	983	2946
714	20241223	090600	25019819	987	980	988	979	2637
715	20241223	090500	22434990	988	980	988	980	764
716	20241223	090400	21685999	981	981	981	981	937
717	20241223	090300	20766802	990	990	990	990	10
718	20241223	090200	20756902	990	984	991	984	920
719	20241223	090100	19847135	984	977	984	977	8698
720	20241223	090000	11347931	977	968	977	968	2236