KissMeData/032790/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191500	62243608	966	966	966	966	1110
3	20241224	191400	62243608	966	966	966	966	0
4	20241224	191300	62243608	966	966	966	966	0
5	20241224	191200	62243608	966	966	966	966	0
6	20241224	191100	62243608	966	966	966	966	0
7	20241224	191000	62243608	966	966	966	966	0
8	20241224	190900	62243608	966	966	966	966	0
9	20241224	190800	62243608	966	966	966	966	0
10	20241224	190700	62243608	966	966	966	966	0
11	20241224	190600	62243608	966	966	966	966	0
12	20241224	190500	62243608	966	966	966	966	0
13	20241224	190400	62243608	966	966	966	966	0
14	20241224	190300	62243608	966	966	966	966	0
15	20241224	190200	62243608	966	966	966	966	0
16	20241224	190100	62243608	966	966	966	966	0
17	20241224	190000	62243608	966	966	966	966	0
18	20241224	185900	62243608	966	966	966	966	0
19	20241224	185800	62243608	966	966	966	966	0
20	20241224	185700	62243608	966	966	966	966	0
21	20241224	185600	62243608	966	966	966	966	0
22	20241224	185500	62243608	966	966	966	966	0
23	20241224	185400	62243608	966	966	966	966	0
24	20241224	185300	62243608	966	966	966	966	0
25	20241224	185200	62243608	966	966	966	966	0
26	20241224	185100	62243608	966	966	966	966	0
27	20241224	185000	62243608	966	966	966	966	0
28	20241224	184900	62243608	966	966	966	966	0
29	20241224	184800	62243608	966	966	966	966	0
30	20241224	184700	62243608	966	966	966	966	0
31	20241224	184600	62243608	966	966	966	966	0
32	20241224	184500	62243608	966	966	966	966	1110
33	20241224	184400	62243608	966	966	966	966	0
34	20241224	184300	62243608	966	966	966	966	0
35	20241224	184200	62243608	966	966	966	966	0
36	20241224	184100	62243608	966	966	966	966	0
37	20241224	184000	62243608	966	966	966	966	0
38	20241224	183900	62243608	966	966	966	966	0
39	20241224	183800	62243608	966	966	966	966	0
40	20241224	183700	62243608	966	966	966	966	0
41	20241224	183600	62243608	966	966	966	966	0
42	20241224	183500	62243608	966	966	966	966	0
43	20241224	183400	62243608	966	966	966	966	0
44	20241224	183300	62243608	966	966	966	966	0
45	20241224	183200	62243608	966	966	966	966	0
46	20241224	183100	62243608	966	966	966	966	0
47	20241224	183000	62243608	966	966	966	966	0
48	20241224	182900	62243608	966	966	966	966	0
49	20241224	182800	62243608	966	966	966	966	0
50	20241224	182700	62243608	966	966	966	966	0
51	20241224	182600	62243608	966	966	966	966	0
52	20241224	182500	62243608	966	966	966	966	0
53	20241224	182400	62243608	966	966	966	966	0
54	20241224	182300	62243608	966	966	966	966	0
55	20241224	182200	62243608	966	966	966	966	0
56	20241224	182100	62243608	966	966	966	966	0
57	20241224	182000	62243608	966	966	966	966	0
58	20241224	181900	62243608	966	966	966	966	0
59	20241224	181800	62243608	966	966	966	966	0
60	20241224	181700	62243608	966	966	966	966	0
61	20241224	181600	62243608	966	966	966	966	0
62	20241224	181500	62243608	966	966	966	966	1110
63	20241224	181400	62243608	966	966	966	966	0
64	20241224	181300	62243608	966	966	966	966	0
65	20241224	181200	62243608	966	966	966	966	0
66	20241224	181100	62243608	966	966	966	966	0
67	20241224	181000	62243608	966	966	966	966	0
68	20241224	180900	62243608	966	966	966	966	0
69	20241224	180800	62243608	966	966	966	966	0
70	20241224	180700	62243608	966	966	966	966	0
71	20241224	180600	62243608	966	966	966	966	0
72	20241224	180500	62243608	966	966	966	966	0
73	20241224	180400	62243608	966	966	966	966	0
74	20241224	180300	62243608	966	966	966	966	0
75	20241224	180200	62243608	966	966	966	966	0
76	20241224	180100	62243608	966	966	966	966	0
77	20241224	180000	62243608	966	966	966	966	0
78	20241224	175900	62243608	966	966	966	966	0
79	20241224	175800	62243608	966	966	966	966	0
80	20241224	175700	62243608	966	966	966	966	0
81	20241224	175600	62243608	966	966	966	966	0
82	20241224	175500	62243608	966	966	966	966	0
83	20241224	175400	62243608	966	966	966	966	0
84	20241224	175300	62243608	966	966	966	966	0
85	20241224	175200	62243608	966	966	966	966	0
86	20241224	175100	62243608	966	966	966	966	0
87	20241224	175000	62243608	966	966	966	966	0
88	20241224	174900	62243608	966	966	966	966	0
89	20241224	174800	62243608	966	966	966	966	0
90	20241224	174700	62243608	966	966	966	966	0
91	20241224	174600	62243608	966	966	966	966	0
92	20241224	174500	62243608	966	966	966	966	1110
93	20241224	174400	62243608	966	966	966	966	0
94	20241224	174300	62243608	966	966	966	966	0
95	20241224	174200	62243608	966	966	966	966	0
96	20241224	174100	62243608	966	966	966	966	0
97	20241224	174000	62243608	966	966	966	966	0
98	20241224	173900	62243608	966	966	966	966	0
99	20241224	173800	62243608	966	966	966	966	0
100	20241224	173700	62243608	966	966	966	966	0
101	20241224	173600	62243608	966	966	966	966	0
102	20241224	173500	62243608	966	966	966	966	0
103	20241224	173400	62243608	966	966	966	966	0
104	20241224	173300	62243608	966	966	966	966	0
105	20241224	173200	62243608	966	966	966	966	0
106	20241224	173100	62243608	966	966	966	966	0
107	20241224	173000	62243608	966	966	966	966	0
108	20241224	172900	62243608	966	966	966	966	0
109	20241224	172800	62243608	966	966	966	966	0
110	20241224	172700	62243608	966	966	966	966	0
111	20241224	172600	62243608	966	966	966	966	0
112	20241224	172500	62243608	966	966	966	966	0
113	20241224	172400	62243608	966	966	966	966	0
114	20241224	172300	62243608	966	966	966	966	0
115	20241224	172200	62243608	966	966	966	966	0
116	20241224	172100	62243608	966	966	966	966	0
117	20241224	172000	62243608	966	966	966	966	0
118	20241224	171900	62243608	966	966	966	966	0
119	20241224	171800	62243608	966	966	966	966	0
120	20241224	171700	62243608	966	966	966	966	0
121	20241224	171600	62243608	966	966	966	966	0
122	20241224	171500	62243608	966	966	966	966	1110
123	20241224	171400	62243608	966	966	966	966	0
124	20241224	171300	62243608	966	966	966	966	0
125	20241224	171200	62243608	966	966	966	966	0
126	20241224	171100	62243608	966	966	966	966	0
127	20241224	171000	62243608	966	966	966	966	0
128	20241224	170900	62243608	966	966	966	966	0
129	20241224	170800	62243608	966	966	966	966	0
130	20241224	170700	62243608	966	966	966	966	0
131	20241224	170600	62243608	966	966	966	966	0
132	20241224	170500	62243608	966	966	966	966	0
133	20241224	170400	62243608	966	966	966	966	0
134	20241224	170300	62243608	966	966	966	966	0
135	20241224	170200	62243608	966	966	966	966	0
136	20241224	170100	62243608	966	966	966	966	0
137	20241224	170000	62243608	966	966	966	966	0
138	20241224	165900	62243608	966	966	966	966	0
139	20241224	165800	62243608	966	966	966	966	0
140	20241224	165700	62243608	966	966	966	966	0
141	20241224	165600	62243608	966	966	966	966	0
142	20241224	165500	62243608	966	966	966	966	0
143	20241224	165400	62243608	966	966	966	966	0
144	20241224	165300	62243608	966	966	966	966	0
145	20241224	165200	62243608	966	966	966	966	0
146	20241224	165100	62243608	966	966	966	966	0
147	20241224	165000	62243608	966	966	966	966	0
148	20241224	164900	62243608	966	966	966	966	0
149	20241224	164800	62243608	966	966	966	966	0
150	20241224	164700	62243608	966	966	966	966	0
151	20241224	164600	62243608	966	966	966	966	0
152	20241224	164500	62243608	966	966	966	966	1110
153	20241224	164400	62243608	966	966	966	966	0
154	20241224	164300	62243608	966	966	966	966	0
155	20241224	164200	62243608	966	966	966	966	0
156	20241224	164100	62243608	966	966	966	966	0
157	20241224	164000	62243608	966	966	966	966	0
158	20241224	163900	62243608	966	966	966	966	0
159	20241224	163800	62243608	966	966	966	966	0
160	20241224	163700	62243608	966	966	966	966	0
161	20241224	163600	62243608	966	966	966	966	0
162	20241224	163500	62243608	966	966	966	966	0
163	20241224	163400	62243608	966	966	966	966	0
164	20241224	163300	62243608	966	966	966	966	0
165	20241224	163200	62243608	966	966	966	966	0
166	20241224	163100	62243608	966	966	966	966	0
167	20241224	163000	62243608	966	966	966	966	0
168	20241224	162900	62243608	966	966	966	966	0
169	20241224	162800	62243608	966	966	966	966	0
170	20241224	162700	62243608	966	966	966	966	0
171	20241224	162600	62243608	966	966	966	966	0
172	20241224	162500	62243608	966	966	966	966	0
173	20241224	162400	62243608	966	966	966	966	0
174	20241224	162300	62243608	966	966	966	966	0
175	20241224	162200	62243608	966	966	966	966	0
176	20241224	162100	62243608	966	966	966	966	0
177	20241224	162000	62243608	966	966	966	966	0
178	20241224	161900	62243608	966	966	966	966	0
179	20241224	161800	62243608	966	966	966	966	0
180	20241224	161700	62243608	966	966	966	966	0
181	20241224	161600	62243608	966	966	966	966	0
182	20241224	161500	62243608	966	966	966	966	1110
183	20241224	161400	62243608	966	966	966	966	0
184	20241224	161300	62243608	966	966	966	966	0
185	20241224	161200	62243608	966	966	966	966	0
186	20241224	161100	62243608	966	966	966	966	0
187	20241224	161000	62243608	966	966	966	966	0
188	20241224	160900	62243608	966	966	966	966	0
189	20241224	160800	62243608	966	966	966	966	0
190	20241224	160700	62243608	966	966	966	966	0
191	20241224	160600	62243608	966	966	966	966	0
192	20241224	160500	62243608	966	966	966	966	0
193	20241224	160400	62243608	966	966	966	966	0
194	20241224	160300	62243608	966	966	966	966	0
195	20241224	160200	62243608	966	966	966	966	0
196	20241224	160100	62243608	966	966	966	966	0
197	20241224	160000	62243608	966	966	966	966	0
198	20241224	155900	62243608	966	966	966	966	0
199	20241224	155800	62243608	966	966	966	966	0
200	20241224	155700	62243608	966	966	966	966	0
201	20241224	155600	62243608	966	966	966	966	0
202	20241224	155500	62243608	966	966	966	966	0
203	20241224	155400	62243608	966	966	966	966	0
204	20241224	155300	62243608	966	966	966	966	0
205	20241224	155200	62243608	966	966	966	966	0
206	20241224	155100	62243608	966	966	966	966	0
207	20241224	155000	62243608	966	966	966	966	0
208	20241224	154900	62243608	966	966	966	966	0
209	20241224	154800	62243608	966	966	966	966	0
210	20241224	154700	62243608	966	966	966	966	0
211	20241224	154600	62243608	966	966	966	966	0
212	20241224	154500	62243608	966	966	966	966	1110
213	20241224	154400	62243608	966	966	966	966	0
214	20241224	154300	62243608	966	966	966	966	0
215	20241224	154200	62243608	966	966	966	966	0
216	20241224	154100	62243608	966	966	966	966	0
217	20241224	154000	62243608	966	966	966	966	0
218	20241224	153900	62243608	966	966	966	966	0
219	20241224	153800	62243608	966	966	966	966	0
220	20241224	153700	62243608	966	966	966	966	0
221	20241224	153600	62243608	966	966	966	966	0
222	20241224	153500	62243608	966	966	966	966	0
223	20241224	153400	62243608	966	966	966	966	0
224	20241224	153300	62243608	966	966	966	966	0
225	20241224	153200	62243608	966	966	966	966	0
226	20241224	153100	62243608	966	966	966	966	0
227	20241224	153000	62243608	966	966	966	966	1110
228	20241224	152900	61171348	967	967	967	967	0
229	20241224	152800	61171348	967	967	967	967	0
230	20241224	152700	61171348	967	967	967	967	0
231	20241224	152600	61171348	967	967	967	967	0
232	20241224	152500	61171348	967	967	967	967	0
233	20241224	152400	61171348	967	967	967	967	0
234	20241224	152300	61171348	967	967	967	967	0
235	20241224	152200	61171348	967	967	967	967	0
236	20241224	152100	61171348	967	967	967	967	0
237	20241224	152000	61171348	967	967	967	967	0
238	20241224	151900	61171348	967	967	967	967	0
239	20241224	151800	61171348	967	967	967	967	0
240	20241224	151700	61171348	967	953	967	948	781
241	20241224	151600	60426946	973	973	973	973	0
242	20241224	151500	60426946	973	973	973	973	0
243	20241224	151400	60426946	973	973	973	973	0
244	20241224	151300	60426946	973	973	973	973	0
245	20241224	151200	60426946	973	973	973	973	0
246	20241224	151100	60426946	973	973	973	973	0
247	20241224	151000	60426946	973	973	973	973	0
248	20241224	150900	60426946	973	973	973	973	0
249	20241224	150800	60426946	973	973	973	973	0
250	20241224	150700	60426946	973	960	973	960	102
251	20241224	150600	60329000	973	973	973	973	0
252	20241224	150500	60329000	973	959	973	959	1155
253	20241224	150400	59212746	950	950	950	950	50
254	20241224	150300	59165246	950	950	950	950	49
255	20241224	150200	59118696	950	950	950	950	0
256	20241224	150100	59118696	950	950	950	950	0
257	20241224	150000	59118696	950	951	951	949	1531
258	20241224	145900	57663981	951	951	951	951	430
259	20241224	145800	57255051	959	959	959	959	0
260	20241224	145700	57255051	959	959	959	959	0
261	20241224	145600	57255051	959	952	959	951	1105
262	20241224	145500	56204099	951	951	951	951	0
263	20241224	145400	56204099	951	951	951	951	1534
264	20241224	145300	54745265	954	954	954	954	139
265	20241224	145200	54612659	954	954	954	954	0
266	20241224	145100	54612659	954	954	954	954	0
267	20241224	145000	54612659	954	954	954	954	220
268	20241224	144900	54402779	968	961	968	961	192
269	20241224	144800	54218020	961	961	961	961	0
270	20241224	144700	54218020	961	961	961	961	17
271	20241224	144600	54201683	961	954	961	954	251
272	20241224	144500	53962215	954	954	954	954	0
273	20241224	144400	53962215	954	954	954	954	45
274	20241224	144300	53919285	954	954	954	954	0
275	20241224	144200	53919285	954	954	954	954	127
276	20241224	144100	53798127	951	951	951	951	0
277	20241224	144000	53798127	951	951	951	951	1924
278	20241224	143900	51968403	951	951	951	951	0
279	20241224	143800	51968403	951	951	951	951	1
280	20241224	143700	51967452	951	951	951	951	0
281	20241224	143600	51967452	951	951	951	951	15
282	20241224	143500	51953187	951	951	951	951	0
283	20241224	143400	51953187	951	951	951	951	0
284	20241224	143300	51953187	951	951	951	951	0
285	20241224	143200	51953187	951	949	951	949	3
286	20241224	143100	51950337	950	950	950	950	0
287	20241224	143000	51950337	950	950	950	950	0
288	20241224	142900	51950337	950	950	950	950	48
289	20241224	142800	51904737	951	951	951	951	0
290	20241224	142700	51904737	951	951	951	951	33
291	20241224	142600	51873354	950	950	950	950	52
292	20241224	142500	51823954	950	950	950	950	48
293	20241224	142400	51778354	950	950	950	950	100
294	20241224	142300	51683354	950	950	950	950	0
295	20241224	142200	51683354	950	950	950	950	0
296	20241224	142100	51683354	950	950	950	950	0
297	20241224	142000	51683354	950	950	950	950	0
298	20241224	141900	51683354	950	950	950	950	1235
299	20241224	141800	50510104	950	950	950	950	344
300	20241224	141700	50183304	950	950	950	950	473
301	20241224	141600	49733954	951	951	951	951	5
302	20241224	141500	49729199	951	951	951	951	656
303	20241224	141400	49105343	951	951	951	951	60
304	20241224	141300	49048283	950	950	950	950	0
305	20241224	141200	49048283	950	950	950	950	0
306	20241224	141100	49048283	950	950	950	950	259
307	20241224	141000	48802233	951	951	951	951	5
308	20241224	140900	48797478	951	951	951	951	0
309	20241224	140800	48797478	951	951	951	951	0
310	20241224	140700	48797478	951	951	951	951	0
311	20241224	140600	48797478	951	951	951	951	0
312	20241224	140500	48797478	951	951	951	951	101
313	20241224	140400	48701427	954	954	954	954	0
314	20241224	140300	48701427	954	954	954	954	0
315	20241224	140200	48701427	954	954	954	954	2
316	20241224	140100	48699519	950	951	951	950	128
317	20241224	140000	48577819	954	954	954	954	0
318	20241224	135900	48577819	954	954	954	954	0
319	20241224	135800	48577819	954	954	954	954	0
320	20241224	135700	48577819	954	954	954	954	0
321	20241224	135600	48577819	954	954	954	954	0
322	20241224	135500	48577819	954	954	954	954	7
323	20241224	135400	48571141	950	950	950	950	0
324	20241224	135300	48571141	950	950	950	950	0
325	20241224	135200	48571141	950	950	950	950	0
326	20241224	135100	48571141	950	950	950	950	1937
327	20241224	135000	46730991	950	950	950	950	0
328	20241224	134900	46730991	950	950	950	950	200
329	20241224	134800	46540991	950	949	950	949	2446
330	20241224	134700	44217331	950	950	950	950	300
331	20241224	134600	43932331	949	949	949	949	0
332	20241224	134500	43932331	949	949	949	949	0
333	20241224	134400	43932331	949	949	949	949	80
334	20241224	134300	43856411	949	949	949	949	20
335	20241224	134200	43837431	950	950	950	950	100
336	20241224	134100	43742431	949	954	954	949	2338
337	20241224	134000	41520817	954	954	954	954	0
338	20241224	133900	41520817	954	956	957	954	1049
339	20241224	133800	40518992	957	958	958	957	422
340	20241224	133700	40115128	959	959	959	959	16
341	20241224	133600	40099784	958	960	960	958	1019
342	20241224	133500	39121581	960	960	960	960	1
343	20241224	133400	39120621	962	962	962	962	6
344	20241224	133300	39114849	963	963	963	963	105
345	20241224	133200	39013734	973	973	973	973	0
346	20241224	133100	39013734	973	973	973	973	0
347	20241224	133000	39013734	973	973	973	973	0
348	20241224	132900	39013734	973	973	973	973	0
349	20241224	132800	39013734	973	973	973	973	0
350	20241224	132700	39013734	973	973	973	973	0
351	20241224	132600	39013734	973	973	973	973	0
352	20241224	132500	39013734	973	973	973	973	0
353	20241224	132400	39013734	973	973	973	973	2
354	20241224	132300	39011788	973	973	973	973	0
355	20241224	132200	39011788	973	973	973	973	1
356	20241224	132100	39010815	963	966	966	963	300
357	20241224	132000	38721433	966	966	966	966	0
358	20241224	131900	38721433	966	966	966	966	7
359	20241224	131800	38714671	976	976	976	976	0
360	20241224	131700	38714671	976	976	976	976	0
361	20241224	131600	38714671	976	976	976	976	0
362	20241224	131500	38714671	976	976	976	976	0
363	20241224	131400	38714671	976	976	976	976	0
364	20241224	131300	38714671	976	976	976	976	0
365	20241224	131200	38714671	976	976	976	976	0
366	20241224	131100	38714671	976	976	976	976	0
367	20241224	131000	38714671	976	976	976	976	0
368	20241224	130900	38714671	976	976	976	976	0
369	20241224	130800	38714671	976	976	976	976	0
370	20241224	130700	38714671	976	976	976	976	0
371	20241224	130600	38714671	976	976	976	976	0
372	20241224	130500	38714671	976	976	976	976	0
373	20241224	130400	38714671	976	976	976	976	0
374	20241224	130300	38714671	976	976	976	976	0
375	20241224	130200	38714671	976	976	976	976	2
376	20241224	130100	38712719	973	973	973	973	0
377	20241224	130000	38712719	973	973	973	973	0
378	20241224	125900	38712719	973	973	973	973	190
379	20241224	125800	38527849	973	973	973	973	1
380	20241224	125700	38526876	964	964	964	964	0
381	20241224	125600	38526876	964	964	964	964	1
382	20241224	125500	38525912	973	973	973	973	0
383	20241224	125400	38525912	973	973	973	973	0
384	20241224	125300	38525912	973	973	973	973	0
385	20241224	125200	38525912	973	973	973	973	0
386	20241224	125100	38525912	973	973	973	973	4
387	20241224	125000	38522020	973	973	973	973	0
388	20241224	124900	38522020	973	973	973	973	0
389	20241224	124800	38522020	973	973	973	973	1
390	20241224	124700	38521047	957	957	957	957	0
391	20241224	124600	38521047	957	957	957	957	0
392	20241224	124500	38521047	957	975	975	957	2152
393	20241224	124400	36454261	965	965	965	965	0
394	20241224	124300	36454261	965	965	965	965	0
395	20241224	124200	36454261	965	966	966	965	500
396	20241224	124100	35971448	977	977	977	977	0
397	20241224	124000	35971448	977	977	977	977	0
398	20241224	123900	35971448	977	977	977	977	0
399	20241224	123800	35971448	977	977	977	977	0
400	20241224	123700	35971448	977	977	977	977	0
401	20241224	123600	35971448	977	977	977	977	0
402	20241224	123500	35971448	977	977	977	977	0
403	20241224	123400	35971448	977	976	977	976	30
404	20241224	123300	35942158	976	976	976	976	5
405	20241224	123200	35937278	976	976	976	976	200
406	20241224	123100	35742078	976	976	976	976	0
407	20241224	123000	35742078	976	976	976	976	0
408	20241224	122900	35742078	976	976	976	976	0
409	20241224	122800	35742078	976	976	976	976	0
410	20241224	122700	35742078	976	976	976	976	5
411	20241224	122600	35737198	966	966	966	966	0
412	20241224	122500	35737198	966	966	966	966	0
413	20241224	122400	35737198	966	966	966	966	0
414	20241224	122300	35737198	966	966	966	966	0
415	20241224	122200	35737198	966	966	966	966	0
416	20241224	122100	35737198	966	966	966	966	0
417	20241224	122000	35737198	966	966	966	966	0
418	20241224	121900	35737198	966	966	966	966	0
419	20241224	121800	35737198	966	966	966	966	0
420	20241224	121700	35737198	966	966	966	966	0
421	20241224	121600	35737198	966	966	966	966	0
422	20241224	121500	35737198	966	966	966	966	24
423	20241224	121400	35714014	977	977	977	977	0
424	20241224	121300	35714014	977	977	977	977	0
425	20241224	121200	35714014	977	977	977	977	0
426	20241224	121100	35714014	977	977	977	977	0
427	20241224	121000	35714014	977	977	977	977	0
428	20241224	120900	35714014	977	977	977	977	0
429	20241224	120800	35714014	977	977	977	977	0
430	20241224	120700	35714014	977	977	977	977	0
431	20241224	120600	35714014	977	977	977	977	0
432	20241224	120500	35714014	977	977	977	977	0
433	20241224	120400	35714014	977	977	977	977	0
434	20241224	120300	35714014	977	977	977	977	0
435	20241224	120200	35714014	977	977	977	977	0
436	20241224	120100	35714014	977	977	977	977	0
437	20241224	120000	35714014	977	977	978	977	10257
438	20241224	115900	25692903	977	977	977	977	0
439	20241224	115800	25692903	977	977	977	977	0
440	20241224	115700	25692903	977	977	977	977	0
441	20241224	115600	25692903	977	977	977	977	0
442	20241224	115500	25692903	977	977	977	977	0
443	20241224	115400	25692903	977	977	977	977	10
444	20241224	115300	25683133	977	977	977	977	10
445	20241224	115200	25673363	977	977	977	977	0
446	20241224	115100	25673363	977	977	977	977	2
447	20241224	115000	25671409	977	977	977	977	1
448	20241224	114900	25670432	977	977	977	977	0
449	20241224	114800	25670432	977	965	977	964	1058
450	20241224	114700	24649350	978	978	978	978	0
451	20241224	114600	24649350	978	978	978	978	0
452	20241224	114500	24649350	978	978	978	978	0
453	20241224	114400	24649350	978	971	978	971	227
454	20241224	114300	24428926	971	971	971	971	43
455	20241224	114200	24387173	971	971	971	971	5
456	20241224	114100	24382318	964	964	964	964	8
457	20241224	114000	24374606	975	975	975	975	0
458	20241224	113900	24374606	975	975	975	975	0
459	20241224	113800	24374606	975	975	975	975	0
460	20241224	113700	24374606	975	975	975	975	10
461	20241224	113600	24364856	977	977	977	977	2
462	20241224	113500	24362902	966	966	966	966	270
463	20241224	113400	24102082	964	965	965	964	125
464	20241224	113300	23981524	979	979	979	979	0
465	20241224	113200	23981524	979	979	979	979	0
466	20241224	113100	23981524	979	967	979	967	200
467	20241224	113000	23786276	967	967	967	967	0
468	20241224	112900	23786276	967	967	967	967	0
469	20241224	112800	23786276	967	967	967	967	0
470	20241224	112700	23786276	967	967	967	967	0
471	20241224	112600	23786276	967	967	967	967	75
472	20241224	112500	23713751	967	967	967	967	7
473	20241224	112400	23706982	965	965	965	965	0
474	20241224	112300	23706982	965	965	965	965	0
475	20241224	112200	23706982	965	965	965	965	63
476	20241224	112100	23646187	966	968	968	966	333
477	20241224	112000	23323861	968	968	968	968	0
478	20241224	111900	23323861	968	968	968	968	36
479	20241224	111800	23289013	969	969	969	969	0
480	20241224	111700	23289013	969	969	969	969	200
481	20241224	111600	23095213	970	970	970	970	243
482	20241224	111500	22859503	979	979	979	979	0
483	20241224	111400	22859503	979	979	979	979	0
484	20241224	111300	22859503	979	979	979	979	0
485	20241224	111200	22859503	979	979	979	979	0
486	20241224	111100	22859503	979	979	979	979	1
487	20241224	111000	22858524	970	970	970	970	0
488	20241224	110900	22858524	970	970	970	970	50
489	20241224	110800	22810024	970	970	970	970	0
490	20241224	110700	22810024	970	971	971	970	417
491	20241224	110600	22405463	980	980	980	980	0
492	20241224	110500	22405463	980	980	980	980	0
493	20241224	110400	22405463	980	980	980	980	0
494	20241224	110300	22405463	980	980	980	980	0
495	20241224	110200	22405463	980	980	980	980	0
496	20241224	110100	22405463	980	980	980	980	0
497	20241224	110000	22405463	980	980	980	980	0
498	20241224	105900	22405463	980	980	980	980	0
499	20241224	105800	22405463	980	980	980	980	394
500	20241224	105700	22019343	980	980	980	980	0
501	20241224	105600	22019343	980	980	980	980	0
502	20241224	105500	22019343	980	980	980	980	0
503	20241224	105400	22019343	980	980	980	980	0
504	20241224	105300	22019343	980	980	980	980	0
505	20241224	105200	22019343	980	980	980	980	0
506	20241224	105100	22019343	980	980	980	980	75
507	20241224	105000	21945843	980	980	980	980	0
508	20241224	104900	21945843	980	980	980	980	0
509	20241224	104800	21945843	980	980	980	980	0
510	20241224	104700	21945843	980	980	980	980	0
511	20241224	104600	21945843	980	980	980	980	0
512	20241224	104500	21945843	980	980	980	980	0
513	20241224	104400	21945843	980	980	980	980	0
514	20241224	104300	21945843	980	980	980	980	0
515	20241224	104200	21945843	980	980	980	980	0
516	20241224	104100	21945843	980	980	980	980	1
517	20241224	104000	21944863	975	975	975	975	0
518	20241224	103900	21944863	975	975	975	975	10
519	20241224	103800	21935113	975	975	975	975	25
520	20241224	103700	21910738	970	970	970	970	1
521	20241224	103600	21909768	980	980	980	980	0
522	20241224	103500	21909768	980	980	980	980	0
523	20241224	103400	21909768	980	980	980	980	0
524	20241224	103300	21909768	980	980	980	980	0
525	20241224	103200	21909768	980	980	980	980	4
526	20241224	103100	21905848	980	980	980	980	0
527	20241224	103000	21905848	980	980	980	980	0
528	20241224	102900	21905848	980	980	980	980	0
529	20241224	102800	21905848	980	980	980	980	0
530	20241224	102700	21905848	980	980	980	980	0
531	20241224	102600	21905848	980	980	980	980	0
532	20241224	102500	21905848	980	980	980	980	0
533	20241224	102400	21905848	980	980	980	980	0
534	20241224	102300	21905848	980	980	980	980	0
535	20241224	102200	21905848	980	980	980	980	0
536	20241224	102100	21905848	980	980	980	980	0
537	20241224	102000	21905848	980	980	980	980	0
538	20241224	101900	21905848	980	980	980	980	0
539	20241224	101800	21905848	980	980	980	980	0
540	20241224	101700	21905848	980	980	980	980	0
541	20241224	101600	21905848	980	980	980	980	0
542	20241224	101500	21905848	980	980	980	980	0
543	20241224	101400	21905848	980	980	980	980	0
544	20241224	101300	21905848	980	980	980	980	1
545	20241224	101200	21904868	970	970	970	970	1
546	20241224	101100	21903898	980	980	980	980	0
547	20241224	101000	21903898	980	980	980	980	0
548	20241224	100900	21903898	980	980	980	980	2
549	20241224	100800	21901938	970	970	970	970	20
550	20241224	100700	21882538	980	980	980	980	0
551	20241224	100600	21882538	980	980	980	980	0
552	20241224	100500	21882538	980	980	980	980	0
553	20241224	100400	21882538	980	980	980	980	0
554	20241224	100300	21882538	980	980	980	980	5
555	20241224	100200	21877638	975	975	975	975	0
556	20241224	100100	21877638	975	975	975	975	0
557	20241224	100000	21877638	975	975	975	975	206
558	20241224	095900	21676788	970	970	970	970	0
559	20241224	095800	21676788	970	970	970	970	500
560	20241224	095700	21191788	971	972	972	971	1053
561	20241224	095600	20168325	972	972	972	972	1
562	20241224	095500	20167353	981	981	981	981	0
563	20241224	095400	20167353	981	981	981	981	0
564	20241224	095300	20167353	981	981	981	981	0
565	20241224	095200	20167353	981	981	981	981	0
566	20241224	095100	20167353	981	981	981	981	0
567	20241224	095000	20167353	981	981	981	981	0
568	20241224	094900	20167353	981	981	981	981	0
569	20241224	094800	20167353	981	981	981	981	10
570	20241224	094700	20157543	981	981	981	981	0
571	20241224	094600	20157543	981	981	981	981	0
572	20241224	094500	20157543	981	981	981	981	0
573	20241224	094400	20157543	981	981	981	981	6
574	20241224	094300	20151657	981	981	981	981	0
575	20241224	094200	20151657	981	981	981	981	1
576	20241224	094100	20150676	981	981	981	981	6
577	20241224	094000	20144790	981	981	981	981	0
578	20241224	093900	20144790	981	981	981	981	0
579	20241224	093800	20144790	981	981	981	981	0
580	20241224	093700	20144790	981	981	981	981	0
581	20241224	093600	20144790	981	981	981	981	0
582	20241224	093500	20144790	981	981	981	981	5
583	20241224	093400	20139885	982	982	982	982	205
584	20241224	093300	19938575	984	984	984	984	0
585	20241224	093200	19938575	984	974	984	974	210
586	20241224	093100	19733875	974	970	974	968	2271
587	20241224	093000	17534398	977	977	977	977	0
588	20241224	092900	17534398	977	977	977	977	0
589	20241224	092800	17534398	977	977	977	977	0
590	20241224	092700	17534398	977	977	977	977	0
591	20241224	092600	17534398	977	977	977	977	0
592	20241224	092500	17534398	977	977	977	977	0
593	20241224	092400	17534398	977	977	977	977	10
594	20241224	092300	17524628	985	968	985	968	501
595	20241224	092200	17039643	968	969	969	968	300
596	20241224	092100	16749213	968	968	968	968	0
597	20241224	092000	16749213	968	968	968	968	2000
598	20241224	091900	14813213	968	969	969	968	325
599	20241224	091800	14498293	986	986	986	986	1000
600	20241224	091700	13512293	986	986	986	986	15
601	20241224	091600	13497503	986	986	986	986	0
602	20241224	091500	13497503	986	986	986	986	0
603	20241224	091400	13497503	986	969	986	968	1500
604	20241224	091300	12044247	968	973	973	968	5800
605	20241224	091200	6410638	996	978	996	970	3858
606	20241224	091100	2649660	998	998	998	998	0
607	20241224	091000	2649660	998	998	998	998	2
608	20241224	090900	2647664	977	977	977	977	300
609	20241224	090800	2354564	999	999	999	999	0
610	20241224	090700	2354564	999	977	999	977	21
611	20241224	090600	2333815	999	997	999	976	205
612	20241224	090500	2129515	998	975	998	975	992
613	20241224	090400	1162200	975	975	975	975	0
614	20241224	090300	1162200	975	975	975	975	1079
615	20241224	090200	110175	975	975	975	975	5
616	20241224	090100	105300	975	975	975	975	100
617	20241224	090000	7800	975	975	975	975	8