KissMeData/133820/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202400	25116816	985	985	985	985	1212
3	20241224	202300	25116816	985	985	985	985	0
4	20241224	202200	25116816	985	985	985	985	0
5	20241224	202100	25116816	985	985	985	985	0
6	20241224	202000	25116816	985	985	985	985	0
7	20241224	201900	25116816	985	985	985	985	0
8	20241224	201800	25116816	985	985	985	985	0
9	20241224	201700	25116816	985	985	985	985	0
10	20241224	201600	25116816	985	985	985	985	0
11	20241224	201500	25116816	985	985	985	985	0
12	20241224	201400	25116816	985	985	985	985	0
13	20241224	201300	25116816	985	985	985	985	0
14	20241224	201200	25116816	985	985	985	985	0
15	20241224	201100	25116816	985	985	985	985	0
16	20241224	201000	25116816	985	985	985	985	0
17	20241224	200900	25116816	985	985	985	985	0
18	20241224	200800	25116816	985	985	985	985	0
19	20241224	200700	25116816	985	985	985	985	0
20	20241224	200600	25116816	985	985	985	985	0
21	20241224	200500	25116816	985	985	985	985	0
22	20241224	200400	25116816	985	985	985	985	0
23	20241224	200300	25116816	985	985	985	985	0
24	20241224	200200	25116816	985	985	985	985	0
25	20241224	200100	25116816	985	985	985	985	0
26	20241224	200000	25116816	985	985	985	985	0
27	20241224	195900	25116816	985	985	985	985	0
28	20241224	195800	25116816	985	985	985	985	0
29	20241224	195700	25116816	985	985	985	985	0
30	20241224	195600	25116816	985	985	985	985	0
31	20241224	195500	25116816	985	985	985	985	0
32	20241224	195400	25116816	985	985	985	985	1212
33	20241224	195300	25116816	985	985	985	985	0
34	20241224	195200	25116816	985	985	985	985	0
35	20241224	195100	25116816	985	985	985	985	0
36	20241224	195000	25116816	985	985	985	985	0
37	20241224	194900	25116816	985	985	985	985	0
38	20241224	194800	25116816	985	985	985	985	0
39	20241224	194700	25116816	985	985	985	985	0
40	20241224	194600	25116816	985	985	985	985	0
41	20241224	194500	25116816	985	985	985	985	0
42	20241224	194400	25116816	985	985	985	985	0
43	20241224	194300	25116816	985	985	985	985	0
44	20241224	194200	25116816	985	985	985	985	0
45	20241224	194100	25116816	985	985	985	985	0
46	20241224	194000	25116816	985	985	985	985	0
47	20241224	193900	25116816	985	985	985	985	0
48	20241224	193800	25116816	985	985	985	985	0
49	20241224	193700	25116816	985	985	985	985	0
50	20241224	193600	25116816	985	985	985	985	0
51	20241224	193500	25116816	985	985	985	985	0
52	20241224	193400	25116816	985	985	985	985	0
53	20241224	193300	25116816	985	985	985	985	0
54	20241224	193200	25116816	985	985	985	985	0
55	20241224	193100	25116816	985	985	985	985	0
56	20241224	193000	25116816	985	985	985	985	0
57	20241224	192900	25116816	985	985	985	985	0
58	20241224	192800	25116816	985	985	985	985	0
59	20241224	192700	25116816	985	985	985	985	0
60	20241224	192600	25116816	985	985	985	985	0
61	20241224	192500	25116816	985	985	985	985	0
62	20241224	192400	25116816	985	985	985	985	1212
63	20241224	192300	25116816	985	985	985	985	0
64	20241224	192200	25116816	985	985	985	985	0
65	20241224	192100	25116816	985	985	985	985	0
66	20241224	192000	25116816	985	985	985	985	0
67	20241224	191900	25116816	985	985	985	985	0
68	20241224	191800	25116816	985	985	985	985	0
69	20241224	191700	25116816	985	985	985	985	0
70	20241224	191600	25116816	985	985	985	985	0
71	20241224	191500	25116816	985	985	985	985	0
72	20241224	191400	25116816	985	985	985	985	0
73	20241224	191300	25116816	985	985	985	985	0
74	20241224	191200	25116816	985	985	985	985	0
75	20241224	191100	25116816	985	985	985	985	0
76	20241224	191000	25116816	985	985	985	985	0
77	20241224	190900	25116816	985	985	985	985	0
78	20241224	190800	25116816	985	985	985	985	0
79	20241224	190700	25116816	985	985	985	985	0
80	20241224	190600	25116816	985	985	985	985	0
81	20241224	190500	25116816	985	985	985	985	0
82	20241224	190400	25116816	985	985	985	985	0
83	20241224	190300	25116816	985	985	985	985	0
84	20241224	190200	25116816	985	985	985	985	0
85	20241224	190100	25116816	985	985	985	985	0
86	20241224	190000	25116816	985	985	985	985	0
87	20241224	185900	25116816	985	985	985	985	0
88	20241224	185800	25116816	985	985	985	985	0
89	20241224	185700	25116816	985	985	985	985	0
90	20241224	185600	25116816	985	985	985	985	0
91	20241224	185500	25116816	985	985	985	985	0
92	20241224	185400	25116816	985	985	985	985	1212
93	20241224	185300	25116816	985	985	985	985	0
94	20241224	185200	25116816	985	985	985	985	0
95	20241224	185100	25116816	985	985	985	985	0
96	20241224	185000	25116816	985	985	985	985	0
97	20241224	184900	25116816	985	985	985	985	0
98	20241224	184800	25116816	985	985	985	985	0
99	20241224	184700	25116816	985	985	985	985	0
100	20241224	184600	25116816	985	985	985	985	0
101	20241224	184500	25116816	985	985	985	985	0
102	20241224	184400	25116816	985	985	985	985	0
103	20241224	184300	25116816	985	985	985	985	0
104	20241224	184200	25116816	985	985	985	985	0
105	20241224	184100	25116816	985	985	985	985	0
106	20241224	184000	25116816	985	985	985	985	0
107	20241224	183900	25116816	985	985	985	985	0
108	20241224	183800	25116816	985	985	985	985	0
109	20241224	183700	25116816	985	985	985	985	0
110	20241224	183600	25116816	985	985	985	985	0
111	20241224	183500	25116816	985	985	985	985	0
112	20241224	183400	25116816	985	985	985	985	0
113	20241224	183300	25116816	985	985	985	985	0
114	20241224	183200	25116816	985	985	985	985	0
115	20241224	183100	25116816	985	985	985	985	0
116	20241224	183000	25116816	985	985	985	985	0
117	20241224	182900	25116816	985	985	985	985	0
118	20241224	182800	25116816	985	985	985	985	0
119	20241224	182700	25116816	985	985	985	985	0
120	20241224	182600	25116816	985	985	985	985	0
121	20241224	182500	25116816	985	985	985	985	0
122	20241224	182400	25116816	985	985	985	985	1212
123	20241224	182300	25116816	985	985	985	985	0
124	20241224	182200	25116816	985	985	985	985	0
125	20241224	182100	25116816	985	985	985	985	0
126	20241224	182000	25116816	985	985	985	985	0
127	20241224	181900	25116816	985	985	985	985	0
128	20241224	181800	25116816	985	985	985	985	0
129	20241224	181700	25116816	985	985	985	985	0
130	20241224	181600	25116816	985	985	985	985	0
131	20241224	181500	25116816	985	985	985	985	0
132	20241224	181400	25116816	985	985	985	985	0
133	20241224	181300	25116816	985	985	985	985	0
134	20241224	181200	25116816	985	985	985	985	0
135	20241224	181100	25116816	985	985	985	985	0
136	20241224	181000	25116816	985	985	985	985	0
137	20241224	180900	25116816	985	985	985	985	0
138	20241224	180800	25116816	985	985	985	985	0
139	20241224	180700	25116816	985	985	985	985	0
140	20241224	180600	25116816	985	985	985	985	0
141	20241224	180500	25116816	985	985	985	985	0
142	20241224	180400	25116816	985	985	985	985	0
143	20241224	180300	25116816	985	985	985	985	0
144	20241224	180200	25116816	985	985	985	985	0
145	20241224	180100	25116816	985	985	985	985	0
146	20241224	180000	25116816	985	985	985	985	0
147	20241224	175900	25116816	985	985	985	985	0
148	20241224	175800	25116816	985	985	985	985	0
149	20241224	175700	25116816	985	985	985	985	0
150	20241224	175600	25116816	985	985	985	985	0
151	20241224	175500	25116816	985	985	985	985	0
152	20241224	175400	25116816	985	985	985	985	1212
153	20241224	175300	25116816	985	985	985	985	0
154	20241224	175200	25116816	985	985	985	985	0
155	20241224	175100	25116816	985	985	985	985	0
156	20241224	175000	25116816	985	985	985	985	0
157	20241224	174900	25116816	985	985	985	985	0
158	20241224	174800	25116816	985	985	985	985	0
159	20241224	174700	25116816	985	985	985	985	0
160	20241224	174600	25116816	985	985	985	985	0
161	20241224	174500	25116816	985	985	985	985	0
162	20241224	174400	25116816	985	985	985	985	0
163	20241224	174300	25116816	985	985	985	985	0
164	20241224	174200	25116816	985	985	985	985	0
165	20241224	174100	25116816	985	985	985	985	0
166	20241224	174000	25116816	985	985	985	985	0
167	20241224	173900	25116816	985	985	985	985	0
168	20241224	173800	25116816	985	985	985	985	0
169	20241224	173700	25116816	985	985	985	985	0
170	20241224	173600	25116816	985	985	985	985	0
171	20241224	173500	25116816	985	985	985	985	0
172	20241224	173400	25116816	985	985	985	985	0
173	20241224	173300	25116816	985	985	985	985	0
174	20241224	173200	25116816	985	985	985	985	0
175	20241224	173100	25116816	985	985	985	985	0
176	20241224	173000	25116816	985	985	985	985	0
177	20241224	172900	25116816	985	985	985	985	0
178	20241224	172800	25116816	985	985	985	985	0
179	20241224	172700	25116816	985	985	985	985	0
180	20241224	172600	25116816	985	985	985	985	0
181	20241224	172500	25116816	985	985	985	985	0
182	20241224	172400	25116816	985	985	985	985	1212
183	20241224	172300	25116816	985	985	985	985	0
184	20241224	172200	25116816	985	985	985	985	0
185	20241224	172100	25116816	985	985	985	985	0
186	20241224	172000	25116816	985	985	985	985	0
187	20241224	171900	25116816	985	985	985	985	0
188	20241224	171800	25116816	985	985	985	985	0
189	20241224	171700	25116816	985	985	985	985	0
190	20241224	171600	25116816	985	985	985	985	0
191	20241224	171500	25116816	985	985	985	985	0
192	20241224	171400	25116816	985	985	985	985	0
193	20241224	171300	25116816	985	985	985	985	0
194	20241224	171200	25116816	985	985	985	985	0
195	20241224	171100	25116816	985	985	985	985	0
196	20241224	171000	25116816	985	985	985	985	0
197	20241224	170900	25116816	985	985	985	985	0
198	20241224	170800	25116816	985	985	985	985	0
199	20241224	170700	25116816	985	985	985	985	0
200	20241224	170600	25116816	985	985	985	985	0
201	20241224	170500	25116816	985	985	985	985	0
202	20241224	170400	25116816	985	985	985	985	0
203	20241224	170300	25116816	985	985	985	985	0
204	20241224	170200	25116816	985	985	985	985	0
205	20241224	170100	25116816	985	985	985	985	0
206	20241224	170000	25116816	985	985	985	985	0
207	20241224	165900	25116816	985	985	985	985	0
208	20241224	165800	25116816	985	985	985	985	0
209	20241224	165700	25116816	985	985	985	985	0
210	20241224	165600	25116816	985	985	985	985	0
211	20241224	165500	25116816	985	985	985	985	0
212	20241224	165400	25116816	985	985	985	985	1212
213	20241224	165300	25116816	985	985	985	985	0
214	20241224	165200	25116816	985	985	985	985	0
215	20241224	165100	25116816	985	985	985	985	0
216	20241224	165000	25116816	985	985	985	985	0
217	20241224	164900	25116816	985	985	985	985	0
218	20241224	164800	25116816	985	985	985	985	0
219	20241224	164700	25116816	985	985	985	985	0
220	20241224	164600	25116816	985	985	985	985	0
221	20241224	164500	25116816	985	985	985	985	0
222	20241224	164400	25116816	985	985	985	985	0
223	20241224	164300	25116816	985	985	985	985	0
224	20241224	164200	25116816	985	985	985	985	0
225	20241224	164100	25116816	985	985	985	985	0
226	20241224	164000	25116816	985	985	985	985	0
227	20241224	163900	25116816	985	985	985	985	0
228	20241224	163800	25116816	985	985	985	985	0
229	20241224	163700	25116816	985	985	985	985	0
230	20241224	163600	25116816	985	985	985	985	0
231	20241224	163500	25116816	985	985	985	985	0
232	20241224	163400	25116816	985	985	985	985	0
233	20241224	163300	25116816	985	985	985	985	0
234	20241224	163200	25116816	985	985	985	985	0
235	20241224	163100	25116816	985	985	985	985	0
236	20241224	163000	25116816	985	985	985	985	0
237	20241224	162900	25116816	985	985	985	985	0
238	20241224	162800	25116816	985	985	985	985	0
239	20241224	162700	25116816	985	985	985	985	0
240	20241224	162600	25116816	985	985	985	985	0
241	20241224	162500	25116816	985	985	985	985	0
242	20241224	162400	25116816	985	985	985	985	1212
243	20241224	162300	25116816	985	985	985	985	0
244	20241224	162200	25116816	985	985	985	985	0
245	20241224	162100	25116816	985	985	985	985	0
246	20241224	162000	25116816	985	985	985	985	0
247	20241224	161900	25116816	985	985	985	985	0
248	20241224	161800	25116816	985	985	985	985	0
249	20241224	161700	25116816	985	985	985	985	0
250	20241224	161600	25116816	985	985	985	985	0
251	20241224	161500	25116816	985	985	985	985	0
252	20241224	161400	25116816	985	985	985	985	0
253	20241224	161300	25116816	985	985	985	985	0
254	20241224	161200	25116816	985	985	985	985	0
255	20241224	161100	25116816	985	985	985	985	0
256	20241224	161000	25116816	985	985	985	985	0
257	20241224	160900	25116816	985	985	985	985	0
258	20241224	160800	25116816	985	985	985	985	0
259	20241224	160700	25116816	985	985	985	985	0
260	20241224	160600	25116816	985	985	985	985	0
261	20241224	160500	25116816	985	985	985	985	0
262	20241224	160400	25116816	985	985	985	985	0
263	20241224	160300	25116816	985	985	985	985	0
264	20241224	160200	25116816	985	985	985	985	0
265	20241224	160100	25116816	985	985	985	985	0
266	20241224	160000	25116816	985	985	985	985	0
267	20241224	155900	25116816	985	985	985	985	0
268	20241224	155800	25116816	985	985	985	985	0
269	20241224	155700	25116816	985	985	985	985	0
270	20241224	155600	25116816	985	985	985	985	0
271	20241224	155500	25116816	985	985	985	985	0
272	20241224	155400	25116816	985	985	985	985	1212
273	20241224	155300	25116816	985	985	985	985	0
274	20241224	155200	25116816	985	985	985	985	0
275	20241224	155100	25116816	985	985	985	985	0
276	20241224	155000	25116816	985	985	985	985	0
277	20241224	154900	25116816	985	985	985	985	0
278	20241224	154800	25116816	985	985	985	985	0
279	20241224	154700	25116816	985	985	985	985	0
280	20241224	154600	25116816	985	985	985	985	0
281	20241224	154500	25116816	985	985	985	985	0
282	20241224	154400	25116816	985	985	985	985	0
283	20241224	154300	25116816	985	985	985	985	0
284	20241224	154200	25116816	985	985	985	985	0
285	20241224	154100	25116816	985	985	985	985	0
286	20241224	154000	25116816	985	985	985	985	0
287	20241224	153900	25116816	985	985	985	985	0
288	20241224	153800	25116816	985	985	985	985	0
289	20241224	153700	25116816	985	985	985	985	0
290	20241224	153600	25116816	985	985	985	985	0
291	20241224	153500	25116816	985	985	985	985	0
292	20241224	153400	25116816	985	985	985	985	0
293	20241224	153300	25116816	985	985	985	985	0
294	20241224	153200	25116816	985	985	985	985	0
295	20241224	153100	25116816	985	985	985	985	0
296	20241224	153000	25116816	985	985	985	985	1212
297	20241224	152900	23922996	998	998	998	998	0
298	20241224	152800	23922996	998	998	998	998	0
299	20241224	152700	23922996	998	998	998	998	0
300	20241224	152600	23922996	998	998	998	998	0
301	20241224	152500	23922996	998	998	998	998	0
302	20241224	152400	23922996	998	998	998	998	0
303	20241224	152300	23922996	998	998	998	998	0
304	20241224	152200	23922996	998	998	998	998	0
305	20241224	152100	23922996	998	998	998	998	0
306	20241224	152000	23922996	998	998	998	998	0
307	20241224	151900	23922996	998	998	998	998	1
308	20241224	151800	23921998	997	997	997	997	0
309	20241224	151700	23921998	997	997	997	997	0
310	20241224	151600	23921998	997	997	997	997	0
311	20241224	151500	23921998	997	997	997	997	0
312	20241224	151400	23921998	997	997	997	997	0
313	20241224	151300	23921998	997	997	997	997	0
314	20241224	151200	23921998	997	997	997	997	0
315	20241224	151100	23921998	997	997	997	997	0
316	20241224	151000	23921998	997	997	997	997	0
317	20241224	150900	23921998	997	997	997	997	0
318	20241224	150800	23921998	997	997	997	997	0
319	20241224	150700	23921998	997	997	997	997	0
320	20241224	150600	23921998	997	997	997	997	55
321	20241224	150500	23867163	998	998	998	998	0
322	20241224	150400	23867163	998	998	998	998	0
323	20241224	150300	23867163	998	998	998	998	1
324	20241224	150200	23866165	987	990	990	986	3718
325	20241224	150100	20196174	990	992	993	990	1639
326	20241224	150000	18570487	992	992	992	992	0
327	20241224	145900	18570487	992	992	992	992	0
328	20241224	145800	18570487	992	992	992	992	0
329	20241224	145700	18570487	992	992	992	992	0
330	20241224	145600	18570487	992	992	992	992	0
331	20241224	145500	18570487	992	992	992	992	0
332	20241224	145400	18570487	992	992	992	992	0
333	20241224	145300	18570487	992	992	992	992	0
334	20241224	145200	18570487	992	992	992	992	0
335	20241224	145100	18570487	992	992	992	992	0
336	20241224	145000	18570487	992	992	992	992	0
337	20241224	144900	18570487	992	992	992	992	0
338	20241224	144800	18570487	992	992	992	992	0
339	20241224	144700	18570487	992	992	992	992	0
340	20241224	144600	18570487	992	992	992	992	0
341	20241224	144500	18570487	992	992	992	992	0
342	20241224	144400	18570487	992	992	992	992	0
343	20241224	144300	18570487	992	992	992	992	0
344	20241224	144200	18570487	992	992	992	992	0
345	20241224	144100	18570487	992	992	992	992	0
346	20241224	144000	18570487	992	992	992	992	0
347	20241224	143900	18570487	992	992	992	992	10
348	20241224	143800	18560567	992	992	992	992	0
349	20241224	143700	18560567	992	992	992	992	0
350	20241224	143600	18560567	992	992	992	992	88
351	20241224	143500	18473271	993	993	993	993	0
352	20241224	143400	18473271	993	993	993	993	0
353	20241224	143300	18473271	993	993	993	993	1163
354	20241224	143200	17318412	993	993	993	993	0
355	20241224	143100	17318412	993	993	993	993	0
356	20241224	143000	17318412	993	993	993	993	0
357	20241224	142900	17318412	993	993	993	993	0
358	20241224	142800	17318412	993	993	993	993	0
359	20241224	142700	17318412	993	993	993	993	0
360	20241224	142600	17318412	993	993	993	993	0
361	20241224	142500	17318412	993	993	993	993	0
362	20241224	142400	17318412	993	993	993	993	0
363	20241224	142300	17318412	993	993	993	993	0
364	20241224	142200	17318412	993	993	993	993	0
365	20241224	142100	17318412	993	993	993	993	1
366	20241224	142000	17317419	992	992	992	992	0
367	20241224	141900	17317419	992	992	992	992	0
368	20241224	141800	17317419	992	992	992	992	0
369	20241224	141700	17317419	992	992	992	992	0
370	20241224	141600	17317419	992	992	992	992	0
371	20241224	141500	17317419	992	992	992	992	0
372	20241224	141400	17317419	992	992	992	992	0
373	20241224	141300	17317419	992	992	992	992	0
374	20241224	141200	17317419	992	992	992	992	0
375	20241224	141100	17317419	992	992	992	992	0
376	20241224	141000	17317419	992	992	992	992	0
377	20241224	140900	17317419	992	992	992	992	0
378	20241224	140800	17317419	992	992	992	992	0
379	20241224	140700	17317419	992	992	992	992	0
380	20241224	140600	17317419	992	992	992	992	104
381	20241224	140500	17214251	993	993	993	993	0
382	20241224	140400	17214251	993	993	993	993	2
383	20241224	140300	17212265	991	991	991	991	0
384	20241224	140200	17212265	991	991	991	991	0
385	20241224	140100	17212265	991	991	991	991	0
386	20241224	140000	17212265	991	991	991	991	0
387	20241224	135900	17212265	991	991	991	991	0
388	20241224	135800	17212265	991	991	991	991	0
389	20241224	135700	17212265	991	991	991	991	0
390	20241224	135600	17212265	991	991	991	991	0
391	20241224	135500	17212265	991	991	991	991	0
392	20241224	135400	17212265	991	991	991	991	0
393	20241224	135300	17212265	991	991	991	991	0
394	20241224	135200	17212265	991	991	991	991	0
395	20241224	135100	17212265	991	991	991	991	0
396	20241224	135000	17212265	991	991	991	991	0
397	20241224	134900	17212265	991	991	991	991	0
398	20241224	134800	17212265	991	991	991	991	0
399	20241224	134700	17212265	991	991	991	991	0
400	20241224	134600	17212265	991	991	991	991	0
401	20241224	134500	17212265	991	991	991	991	0
402	20241224	134400	17212265	991	991	991	991	0
403	20241224	134300	17212265	991	991	991	991	0
404	20241224	134200	17212265	991	991	991	991	0
405	20241224	134100	17212265	991	991	991	991	0
406	20241224	134000	17212265	991	991	991	991	0
407	20241224	133900	17212265	991	991	991	991	0
408	20241224	133800	17212265	991	991	991	991	0
409	20241224	133700	17212265	991	991	991	991	0
410	20241224	133600	17212265	991	991	991	991	0
411	20241224	133500	17212265	991	991	991	991	0
412	20241224	133400	17212265	991	991	991	991	0
413	20241224	133300	17212265	991	991	991	991	0
414	20241224	133200	17212265	991	991	991	991	0
415	20241224	133100	17212265	991	991	991	991	0
416	20241224	133000	17212265	991	991	991	991	767
417	20241224	132900	16452168	991	991	991	991	0
418	20241224	132800	16452168	991	991	991	991	0
419	20241224	132700	16452168	991	991	991	991	0
420	20241224	132600	16452168	991	991	991	991	0
421	20241224	132500	16452168	991	991	991	991	0
422	20241224	132400	16452168	991	991	991	991	0
423	20241224	132300	16452168	991	991	991	991	0
424	20241224	132200	16452168	991	991	991	991	2
425	20241224	132100	16450186	991	991	991	991	0
426	20241224	132000	16450186	991	991	991	991	10
427	20241224	131900	16440276	991	991	991	991	3
428	20241224	131800	16437303	991	991	991	991	0
429	20241224	131700	16437303	991	991	991	991	0
430	20241224	131600	16437303	991	993	993	991	13
431	20241224	131500	16424406	991	991	991	991	79
432	20241224	131400	16346117	991	991	991	991	0
433	20241224	131300	16346117	991	991	991	991	0
434	20241224	131200	16346117	991	991	991	991	0
435	20241224	131100	16346117	991	991	991	991	0
436	20241224	131000	16346117	991	991	991	991	0
437	20241224	130900	16346117	991	991	991	991	50
438	20241224	130800	16296567	991	991	991	991	0
439	20241224	130700	16296567	991	991	991	991	0
440	20241224	130600	16296567	991	991	991	991	0
441	20241224	130500	16296567	991	991	991	991	0
442	20241224	130400	16296567	991	991	991	991	0
443	20241224	130300	16296567	991	991	991	991	0
444	20241224	130200	16296567	991	991	991	991	0
445	20241224	130100	16296567	991	991	991	991	0
446	20241224	130000	16296567	991	991	991	991	0
447	20241224	125900	16296567	991	991	991	991	0
448	20241224	125800	16296567	991	991	991	991	0
449	20241224	125700	16296567	991	991	991	991	0
450	20241224	125600	16296567	991	991	991	991	0
451	20241224	125500	16296567	991	991	991	991	0
452	20241224	125400	16296567	991	991	991	991	0
453	20241224	125300	16296567	991	991	991	991	0
454	20241224	125200	16296567	991	991	991	991	0
455	20241224	125100	16296567	991	991	991	991	0
456	20241224	125000	16296567	991	991	991	991	0
457	20241224	124900	16296567	991	991	991	991	0
458	20241224	124800	16296567	991	991	991	991	0
459	20241224	124700	16296567	991	998	998	991	8884
460	20241224	124600	7480304	999	999	999	999	116
461	20241224	124500	7364420	999	999	999	999	5
462	20241224	124400	7359425	999	999	999	999	0
463	20241224	124300	7359425	999	999	999	999	0
464	20241224	124200	7359425	999	999	999	999	0
465	20241224	124100	7359425	999	999	999	999	0
466	20241224	124000	7359425	999	999	999	999	0
467	20241224	123900	7359425	999	999	999	999	0
468	20241224	123800	7359425	999	999	999	999	0
469	20241224	123700	7359425	999	999	999	999	0
470	20241224	123600	7359425	999	999	999	999	0
471	20241224	123500	7359425	999	999	999	999	0
472	20241224	123400	7359425	999	999	999	999	0
473	20241224	123300	7359425	999	999	999	999	0
474	20241224	123200	7359425	999	999	999	999	0
475	20241224	123100	7359425	999	999	999	999	0
476	20241224	123000	7359425	999	999	999	999	0
477	20241224	122900	7359425	999	999	999	999	0
478	20241224	122800	7359425	999	999	999	999	0
479	20241224	122700	7359425	999	999	999	999	0
480	20241224	122600	7359425	999	999	999	999	0
481	20241224	122500	7359425	999	999	999	999	0
482	20241224	122400	7359425	999	999	999	999	0
483	20241224	122300	7359425	999	999	999	999	0
484	20241224	122200	7359425	999	999	999	999	0
485	20241224	122100	7359425	999	999	999	999	0
486	20241224	122000	7359425	999	999	999	999	0
487	20241224	121900	7359425	999	999	999	999	0
488	20241224	121800	7359425	999	999	999	999	0
489	20241224	121700	7359425	999	999	999	999	0
490	20241224	121600	7359425	999	999	999	999	0
491	20241224	121500	7359425	999	999	999	999	0
492	20241224	121400	7359425	999	999	999	999	0
493	20241224	121300	7359425	999	999	999	999	0
494	20241224	121200	7359425	999	999	999	999	0
495	20241224	121100	7359425	999	999	999	999	0
496	20241224	121000	7359425	999	999	999	999	0
497	20241224	120900	7359425	999	999	999	999	0
498	20241224	120800	7359425	999	999	999	999	0
499	20241224	120700	7359425	999	999	999	999	0
500	20241224	120600	7359425	999	999	999	999	0
501	20241224	120500	7359425	999	999	999	999	0
502	20241224	120400	7359425	999	999	999	999	0
503	20241224	120300	7359425	999	999	999	999	0
504	20241224	120200	7359425	999	999	999	999	0
505	20241224	120100	7359425	999	999	999	999	0
506	20241224	120000	7359425	999	999	999	999	0
507	20241224	115900	7359425	999	999	999	999	1
508	20241224	115800	7358426	994	994	994	994	0
509	20241224	115700	7358426	994	994	994	994	0
510	20241224	115600	7358426	994	994	994	994	0
511	20241224	115500	7358426	994	994	994	994	0
512	20241224	115400	7358426	994	994	994	994	0
513	20241224	115300	7358426	994	994	994	994	0
514	20241224	115200	7358426	994	994	994	994	0
515	20241224	115100	7358426	994	994	994	994	0
516	20241224	115000	7358426	994	994	994	994	0
517	20241224	114900	7358426	994	994	994	994	0
518	20241224	114800	7358426	994	994	994	994	0
519	20241224	114700	7358426	994	994	994	994	0
520	20241224	114600	7358426	994	994	994	994	94
521	20241224	114500	7264990	994	994	994	994	0
522	20241224	114400	7264990	994	994	994	994	0
523	20241224	114300	7264990	994	994	994	994	0
524	20241224	114200	7264990	994	994	994	994	0
525	20241224	114100	7264990	994	994	994	994	0
526	20241224	114000	7264990	994	994	994	994	0
527	20241224	113900	7264990	994	994	994	994	0
528	20241224	113800	7264990	994	994	994	994	0
529	20241224	113700	7264990	994	994	994	994	0
530	20241224	113600	7264990	994	994	994	994	0
531	20241224	113500	7264990	994	994	994	994	0
532	20241224	113400	7264990	994	994	994	994	0
533	20241224	113300	7264990	994	994	994	994	0
534	20241224	113200	7264990	994	994	994	994	0
535	20241224	113100	7264990	994	994	994	994	0
536	20241224	113000	7264990	994	994	994	994	0
537	20241224	112900	7264990	994	994	994	994	0
538	20241224	112800	7264990	994	994	994	994	0
539	20241224	112700	7264990	994	994	994	994	2
540	20241224	112600	7263002	993	993	993	993	0
541	20241224	112500	7263002	993	993	993	993	0
542	20241224	112400	7263002	993	993	993	993	0
543	20241224	112300	7263002	993	993	993	993	0
544	20241224	112200	7263002	993	993	993	993	0
545	20241224	112100	7263002	993	993	993	993	22
546	20241224	112000	7241156	992	992	992	992	0
547	20241224	111900	7241156	992	992	992	992	0
548	20241224	111800	7241156	992	992	992	992	0
549	20241224	111700	7241156	992	992	992	992	0
550	20241224	111600	7241156	992	992	992	992	0
551	20241224	111500	7241156	992	992	992	992	0
552	20241224	111400	7241156	992	992	992	992	0
553	20241224	111300	7241156	992	992	992	992	0
554	20241224	111200	7241156	992	992	992	992	0
555	20241224	111100	7241156	992	992	992	992	0
556	20241224	111000	7241156	992	992	992	992	0
557	20241224	110900	7241156	992	992	992	992	0
558	20241224	110800	7241156	992	992	992	992	0
559	20241224	110700	7241156	992	992	992	992	0
560	20241224	110600	7241156	992	992	992	992	0
561	20241224	110500	7241156	992	992	992	992	0
562	20241224	110400	7241156	992	992	992	992	0
563	20241224	110300	7241156	992	992	992	992	0
564	20241224	110200	7241156	992	992	992	992	0
565	20241224	110100	7241156	992	992	992	992	0
566	20241224	110000	7241156	992	992	992	992	400
567	20241224	105900	6844356	992	992	992	992	0
568	20241224	105800	6844356	992	992	992	992	0
569	20241224	105700	6844356	992	992	992	992	0
570	20241224	105600	6844356	992	992	992	992	0
571	20241224	105500	6844356	992	992	992	992	0
572	20241224	105400	6844356	992	992	992	992	0
573	20241224	105300	6844356	992	992	992	992	0
574	20241224	105200	6844356	992	992	992	992	0
575	20241224	105100	6844356	992	992	992	992	0
576	20241224	105000	6844356	992	992	992	992	0
577	20241224	104900	6844356	992	992	992	992	0
578	20241224	104800	6844356	992	992	992	992	0
579	20241224	104700	6844356	992	992	992	992	0
580	20241224	104600	6844356	992	992	992	992	0
581	20241224	104500	6844356	992	992	992	992	0
582	20241224	104400	6844356	992	992	992	992	0
583	20241224	104300	6844356	992	995	995	992	1452
584	20241224	104200	5402015	1004	1004	1004	1004	1
585	20241224	104100	5401011	995	995	995	995	0
586	20241224	104000	5401011	995	995	995	995	0
587	20241224	103900	5401011	995	996	996	995	164
588	20241224	103800	5237801	995	995	995	995	0
589	20241224	103700	5237801	995	995	995	995	0
590	20241224	103600	5237801	995	995	995	995	0
591	20241224	103500	5237801	995	995	995	995	449
592	20241224	103400	4791046	996	996	996	996	0
593	20241224	103300	4791046	996	996	996	996	51
594	20241224	103200	4740250	1000	1000	1000	1000	0
595	20241224	103100	4740250	1000	1000	1000	1000	0
596	20241224	103000	4740250	1000	1000	1000	1000	0
597	20241224	102900	4740250	1000	1000	1000	1000	0
598	20241224	102800	4740250	1000	1000	1000	1000	0
599	20241224	102700	4740250	1000	1000	1000	1000	0
600	20241224	102600	4740250	1000	1000	1000	1000	0
601	20241224	102500	4740250	1000	1000	1000	1000	0
602	20241224	102400	4740250	1000	1000	1000	1000	0
603	20241224	102300	4740250	1000	1000	1000	1000	0
604	20241224	102200	4740250	1000	1000	1000	1000	0
605	20241224	102100	4740250	1000	1000	1000	1000	0
606	20241224	102000	4740250	1000	1000	1000	1000	0
607	20241224	101900	4740250	1000	1000	1000	1000	0
608	20241224	101800	4740250	1000	1000	1000	1000	0
609	20241224	101700	4740250	1000	1000	1000	1000	0
610	20241224	101600	4740250	1000	1000	1000	1000	0
611	20241224	101500	4740250	1000	1000	1000	1000	0
612	20241224	101400	4740250	1000	1000	1000	1000	0
613	20241224	101300	4740250	1000	1000	1000	1000	0
614	20241224	101200	4740250	1000	1000	1000	1000	0
615	20241224	101100	4740250	1000	1000	1000	1000	0
616	20241224	101000	4740250	1000	1000	1000	1000	0
617	20241224	100900	4740250	1000	1000	1000	1000	0
618	20241224	100800	4740250	1000	1000	1000	1000	0
619	20241224	100700	4740250	1000	1000	1000	1000	0
620	20241224	100600	4740250	1000	1000	1000	1000	0
621	20241224	100500	4740250	1000	1000	1000	1000	0
622	20241224	100400	4740250	1000	1000	1000	1000	0
623	20241224	100300	4740250	1000	1000	1000	1000	0
624	20241224	100200	4740250	1000	1000	1000	1000	2
625	20241224	100100	4738250	1000	1000	1000	1000	0
626	20241224	100000	4738250	1000	1000	1000	1000	0
627	20241224	095900	4738250	1000	1000	1000	1000	0
628	20241224	095800	4738250	1000	1000	1000	1000	0
629	20241224	095700	4738250	1000	1000	1000	1000	0
630	20241224	095600	4738250	1000	1000	1000	1000	0
631	20241224	095500	4738250	1000	1000	1000	1000	0
632	20241224	095400	4738250	1000	1000	1000	1000	1
633	20241224	095300	4737250	994	994	994	994	0
634	20241224	095200	4737250	994	994	994	994	0
635	20241224	095100	4737250	994	994	994	994	0
636	20241224	095000	4737250	994	995	995	994	793
637	20241224	094900	3948990	999	999	999	999	0
638	20241224	094800	3948990	999	999	999	999	5
639	20241224	094700	3943995	999	999	999	999	0
640	20241224	094600	3943995	999	999	999	999	0
641	20241224	094500	3943995	999	999	999	999	0
642	20241224	094400	3943995	999	999	999	999	0
643	20241224	094300	3943995	999	996	999	994	955
644	20241224	094200	2993832	998	998	998	996	19
645	20241224	094100	2974882	998	998	998	998	0
646	20241224	094000	2974882	998	999	999	998	702
647	20241224	093900	2274085	999	999	999	999	0
648	20241224	093800	2274085	999	1002	1002	999	523
649	20241224	093700	1751120	1002	1003	1003	1002	781
650	20241224	093600	967854	1008	1008	1008	1008	0
651	20241224	093500	967854	1008	1008	1008	1008	3
652	20241224	093400	964830	1006	1006	1006	1006	0
653	20241224	093300	964830	1006	1006	1006	1006	0
654	20241224	093200	964830	1006	1006	1006	1006	0
655	20241224	093100	964830	1006	1006	1006	1006	0
656	20241224	093000	964830	1006	1006	1006	1006	0
657	20241224	092900	964830	1006	1006	1006	1006	0
658	20241224	092800	964830	1006	1006	1006	1006	1
659	20241224	092700	963824	1021	1021	1021	1021	0
660	20241224	092600	963824	1021	1021	1021	1021	0
661	20241224	092500	963824	1021	1021	1021	1021	0
662	20241224	092400	963824	1021	1021	1021	1021	0
663	20241224	092300	963824	1021	1021	1021	1021	0
664	20241224	092200	963824	1021	1021	1021	1021	0
665	20241224	092100	963824	1021	1021	1021	1021	0
666	20241224	092000	963824	1021	1021	1021	1021	0
667	20241224	091900	963824	1021	1021	1021	1021	0
668	20241224	091800	963824	1021	1021	1021	1021	0
669	20241224	091700	963824	1021	1021	1021	1021	0
670	20241224	091600	963824	1021	1021	1021	1021	0
671	20241224	091500	963824	1021	1021	1021	1021	0
672	20241224	091400	963824	1021	1021	1021	1021	0
673	20241224	091300	963824	1021	1021	1021	1021	0
674	20241224	091200	963824	1021	1021	1021	1021	0
675	20241224	091100	963824	1021	1020	1021	1020	900
676	20241224	091000	45124	1021	1021	1021	1021	0
677	20241224	090900	45124	1021	1021	1021	1021	0
678	20241224	090800	45124	1021	1021	1021	1021	0
679	20241224	090700	45124	1021	1021	1021	1021	0
680	20241224	090600	45124	1021	1021	1021	1021	0
681	20241224	090500	45124	1021	1021	1021	1021	0
682	20241224	090400	45124	1021	1021	1021	1021	0
683	20241224	090300	45124	1021	1021	1021	1021	1
684	20241224	090200	44103	1017	1017	1017	1017	1
685	20241224	090100	43086	1002	1002	1002	1002	0
686	20241224	090000	43086	1002	1002	1002	1002	43