KissMeData/097780/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200900	68914363	871	871	871	871	1595
3	20241223	200800	68914363	871	871	871	871	0
4	20241223	200700	68914363	871	871	871	871	0
5	20241223	200600	68914363	871	871	871	871	0
6	20241223	200500	68914363	871	871	871	871	0
7	20241223	200400	68914363	871	871	871	871	0
8	20241223	200300	68914363	871	871	871	871	0
9	20241223	200200	68914363	871	871	871	871	0
10	20241223	200100	68914363	871	871	871	871	0
11	20241223	200000	68914363	871	871	871	871	0
12	20241223	195900	68914363	871	871	871	871	0
13	20241223	195800	68914363	871	871	871	871	0
14	20241223	195700	68914363	871	871	871	871	0
15	20241223	195600	68914363	871	871	871	871	0
16	20241223	195500	68914363	871	871	871	871	0
17	20241223	195400	68914363	871	871	871	871	0
18	20241223	195300	68914363	871	871	871	871	0
19	20241223	195200	68914363	871	871	871	871	0
20	20241223	195100	68914363	871	871	871	871	0
21	20241223	195000	68914363	871	871	871	871	0
22	20241223	194900	68914363	871	871	871	871	0
23	20241223	194800	68914363	871	871	871	871	0
24	20241223	194700	68914363	871	871	871	871	0
25	20241223	194600	68914363	871	871	871	871	0
26	20241223	194500	68914363	871	871	871	871	0
27	20241223	194400	68914363	871	871	871	871	0
28	20241223	194300	68914363	871	871	871	871	0
29	20241223	194200	68914363	871	871	871	871	0
30	20241223	194100	68914363	871	871	871	871	0
31	20241223	194000	68914363	871	871	871	871	0
32	20241223	193900	68914363	871	871	871	871	1595
33	20241223	193800	68914363	871	871	871	871	0
34	20241223	193700	68914363	871	871	871	871	0
35	20241223	193600	68914363	871	871	871	871	0
36	20241223	193500	68914363	871	871	871	871	0
37	20241223	193400	68914363	871	871	871	871	0
38	20241223	193300	68914363	871	871	871	871	0
39	20241223	193200	68914363	871	871	871	871	0
40	20241223	193100	68914363	871	871	871	871	0
41	20241223	193000	68914363	871	871	871	871	0
42	20241223	192900	68914363	871	871	871	871	0
43	20241223	192800	68914363	871	871	871	871	0
44	20241223	192700	68914363	871	871	871	871	0
45	20241223	192600	68914363	871	871	871	871	0
46	20241223	192500	68914363	871	871	871	871	0
47	20241223	192400	68914363	871	871	871	871	0
48	20241223	192300	68914363	871	871	871	871	0
49	20241223	192200	68914363	871	871	871	871	0
50	20241223	192100	68914363	871	871	871	871	0
51	20241223	192000	68914363	871	871	871	871	0
52	20241223	191900	68914363	871	871	871	871	0
53	20241223	191800	68914363	871	871	871	871	0
54	20241223	191700	68914363	871	871	871	871	0
55	20241223	191600	68914363	871	871	871	871	0
56	20241223	191500	68914363	871	871	871	871	0
57	20241223	191400	68914363	871	871	871	871	0
58	20241223	191300	68914363	871	871	871	871	0
59	20241223	191200	68914363	871	871	871	871	0
60	20241223	191100	68914363	871	871	871	871	0
61	20241223	191000	68914363	871	871	871	871	0
62	20241223	190900	68914363	871	871	871	871	1595
63	20241223	190800	68914363	871	871	871	871	0
64	20241223	190700	68914363	871	871	871	871	0
65	20241223	190600	68914363	871	871	871	871	0
66	20241223	190500	68914363	871	871	871	871	0
67	20241223	190400	68914363	871	871	871	871	0
68	20241223	190300	68914363	871	871	871	871	0
69	20241223	190200	68914363	871	871	871	871	0
70	20241223	190100	68914363	871	871	871	871	0
71	20241223	190000	68914363	871	871	871	871	0
72	20241223	185900	68914363	871	871	871	871	0
73	20241223	185800	68914363	871	871	871	871	0
74	20241223	185700	68914363	871	871	871	871	0
75	20241223	185600	68914363	871	871	871	871	0
76	20241223	185500	68914363	871	871	871	871	0
77	20241223	185400	68914363	871	871	871	871	0
78	20241223	185300	68914363	871	871	871	871	0
79	20241223	185200	68914363	871	871	871	871	0
80	20241223	185100	68914363	871	871	871	871	0
81	20241223	185000	68914363	871	871	871	871	0
82	20241223	184900	68914363	871	871	871	871	0
83	20241223	184800	68914363	871	871	871	871	0
84	20241223	184700	68914363	871	871	871	871	0
85	20241223	184600	68914363	871	871	871	871	0
86	20241223	184500	68914363	871	871	871	871	0
87	20241223	184400	68914363	871	871	871	871	0
88	20241223	184300	68914363	871	871	871	871	0
89	20241223	184200	68914363	871	871	871	871	0
90	20241223	184100	68914363	871	871	871	871	0
91	20241223	184000	68914363	871	871	871	871	0
92	20241223	183900	68914363	871	871	871	871	1595
93	20241223	183800	68914363	871	871	871	871	0
94	20241223	183700	68914363	871	871	871	871	0
95	20241223	183600	68914363	871	871	871	871	0
96	20241223	183500	68914363	871	871	871	871	0
97	20241223	183400	68914363	871	871	871	871	0
98	20241223	183300	68914363	871	871	871	871	0
99	20241223	183200	68914363	871	871	871	871	0
100	20241223	183100	68914363	871	871	871	871	0
101	20241223	183000	68914363	871	871	871	871	0
102	20241223	182900	68914363	871	871	871	871	0
103	20241223	182800	68914363	871	871	871	871	0
104	20241223	182700	68914363	871	871	871	871	0
105	20241223	182600	68914363	871	871	871	871	0
106	20241223	182500	68914363	871	871	871	871	0
107	20241223	182400	68914363	871	871	871	871	0
108	20241223	182300	68914363	871	871	871	871	0
109	20241223	182200	68914363	871	871	871	871	0
110	20241223	182100	68914363	871	871	871	871	0
111	20241223	182000	68914363	871	871	871	871	0
112	20241223	181900	68914363	871	871	871	871	0
113	20241223	181800	68914363	871	871	871	871	0
114	20241223	181700	68914363	871	871	871	871	0
115	20241223	181600	68914363	871	871	871	871	0
116	20241223	181500	68914363	871	871	871	871	0
117	20241223	181400	68914363	871	871	871	871	0
118	20241223	181300	68914363	871	871	871	871	0
119	20241223	181200	68914363	871	871	871	871	0
120	20241223	181100	68914363	871	871	871	871	0
121	20241223	181000	68914363	871	871	871	871	0
122	20241223	180900	68914363	871	871	871	871	1595
123	20241223	180800	68914363	871	871	871	871	0
124	20241223	180700	68914363	871	871	871	871	0
125	20241223	180600	68914363	871	871	871	871	0
126	20241223	180500	68914363	871	871	871	871	0
127	20241223	180400	68914363	871	871	871	871	0
128	20241223	180300	68914363	871	871	871	871	0
129	20241223	180200	68914363	871	871	871	871	0
130	20241223	180100	68914363	871	871	871	871	0
131	20241223	180000	68914363	871	871	871	871	0
132	20241223	175900	68914363	871	871	871	871	0
133	20241223	175800	68914363	871	871	871	871	0
134	20241223	175700	68914363	871	871	871	871	0
135	20241223	175600	68914363	871	871	871	871	0
136	20241223	175500	68914363	871	871	871	871	0
137	20241223	175400	68914363	871	871	871	871	0
138	20241223	175300	68914363	871	871	871	871	0
139	20241223	175200	68914363	871	871	871	871	0
140	20241223	175100	68914363	871	871	871	871	0
141	20241223	175000	68914363	871	871	871	871	0
142	20241223	174900	68914363	871	871	871	871	0
143	20241223	174800	68914363	871	871	871	871	0
144	20241223	174700	68914363	871	871	871	871	0
145	20241223	174600	68914363	871	871	871	871	0
146	20241223	174500	68914363	871	871	871	871	0
147	20241223	174400	68914363	871	871	871	871	0
148	20241223	174300	68914363	871	871	871	871	0
149	20241223	174200	68914363	871	871	871	871	0
150	20241223	174100	68914363	871	871	871	871	0
151	20241223	174000	68914363	871	871	871	871	0
152	20241223	173900	68914363	871	871	871	871	1595
153	20241223	173800	68914363	871	871	871	871	0
154	20241223	173700	68914363	871	871	871	871	0
155	20241223	173600	68914363	871	871	871	871	0
156	20241223	173500	68914363	871	871	871	871	0
157	20241223	173400	68914363	871	871	871	871	0
158	20241223	173300	68914363	871	871	871	871	0
159	20241223	173200	68914363	871	871	871	871	0
160	20241223	173100	68914363	871	871	871	871	0
161	20241223	173000	68914363	871	871	871	871	0
162	20241223	172900	68914363	871	871	871	871	0
163	20241223	172800	68914363	871	871	871	871	0
164	20241223	172700	68914363	871	871	871	871	0
165	20241223	172600	68914363	871	871	871	871	0
166	20241223	172500	68914363	871	871	871	871	0
167	20241223	172400	68914363	871	871	871	871	0
168	20241223	172300	68914363	871	871	871	871	0
169	20241223	172200	68914363	871	871	871	871	0
170	20241223	172100	68914363	871	871	871	871	0
171	20241223	172000	68914363	871	871	871	871	0
172	20241223	171900	68914363	871	871	871	871	0
173	20241223	171800	68914363	871	871	871	871	0
174	20241223	171700	68914363	871	871	871	871	0
175	20241223	171600	68914363	871	871	871	871	0
176	20241223	171500	68914363	871	871	871	871	0
177	20241223	171400	68914363	871	871	871	871	0
178	20241223	171300	68914363	871	871	871	871	0
179	20241223	171200	68914363	871	871	871	871	0
180	20241223	171100	68914363	871	871	871	871	0
181	20241223	171000	68914363	871	871	871	871	0
182	20241223	170900	68914363	871	871	871	871	1595
183	20241223	170800	68914363	871	871	871	871	0
184	20241223	170700	68914363	871	871	871	871	0
185	20241223	170600	68914363	871	871	871	871	0
186	20241223	170500	68914363	871	871	871	871	0
187	20241223	170400	68914363	871	871	871	871	0
188	20241223	170300	68914363	871	871	871	871	0
189	20241223	170200	68914363	871	871	871	871	0
190	20241223	170100	68914363	871	871	871	871	0
191	20241223	170000	68914363	871	871	871	871	0
192	20241223	165900	68914363	871	871	871	871	0
193	20241223	165800	68914363	871	871	871	871	0
194	20241223	165700	68914363	871	871	871	871	0
195	20241223	165600	68914363	871	871	871	871	0
196	20241223	165500	68914363	871	871	871	871	0
197	20241223	165400	68914363	871	871	871	871	0
198	20241223	165300	68914363	871	871	871	871	0
199	20241223	165200	68914363	871	871	871	871	0
200	20241223	165100	68914363	871	871	871	871	0
201	20241223	165000	68914363	871	871	871	871	0
202	20241223	164900	68914363	871	871	871	871	0
203	20241223	164800	68914363	871	871	871	871	0
204	20241223	164700	68914363	871	871	871	871	0
205	20241223	164600	68914363	871	871	871	871	0
206	20241223	164500	68914363	871	871	871	871	0
207	20241223	164400	68914363	871	871	871	871	0
208	20241223	164300	68914363	871	871	871	871	0
209	20241223	164200	68914363	871	871	871	871	0
210	20241223	164100	68914363	871	871	871	871	0
211	20241223	164000	68914363	871	871	871	871	0
212	20241223	163900	68914363	871	871	871	871	1595
213	20241223	163800	68914363	871	871	871	871	0
214	20241223	163700	68914363	871	871	871	871	0
215	20241223	163600	68914363	871	871	871	871	0
216	20241223	163500	68914363	871	871	871	871	0
217	20241223	163400	68914363	871	871	871	871	0
218	20241223	163300	68914363	871	871	871	871	0
219	20241223	163200	68914363	871	871	871	871	0
220	20241223	163100	68914363	871	871	871	871	0
221	20241223	163000	68914363	871	871	871	871	0
222	20241223	162900	68914363	871	871	871	871	0
223	20241223	162800	68914363	871	871	871	871	0
224	20241223	162700	68914363	871	871	871	871	0
225	20241223	162600	68914363	871	871	871	871	0
226	20241223	162500	68914363	871	871	871	871	0
227	20241223	162400	68914363	871	871	871	871	0
228	20241223	162300	68914363	871	871	871	871	0
229	20241223	162200	68914363	871	871	871	871	0
230	20241223	162100	68914363	871	871	871	871	0
231	20241223	162000	68914363	871	871	871	871	0
232	20241223	161900	68914363	871	871	871	871	0
233	20241223	161800	68914363	871	871	871	871	0
234	20241223	161700	68914363	871	871	871	871	0
235	20241223	161600	68914363	871	871	871	871	0
236	20241223	161500	68914363	871	871	871	871	0
237	20241223	161400	68914363	871	871	871	871	0
238	20241223	161300	68914363	871	871	871	871	0
239	20241223	161200	68914363	871	871	871	871	0
240	20241223	161100	68914363	871	871	871	871	0
241	20241223	161000	68914363	871	871	871	871	0
242	20241223	160900	68914363	871	871	871	871	1595
243	20241223	160800	68914363	871	871	871	871	0
244	20241223	160700	68914363	871	871	871	871	0
245	20241223	160600	68914363	871	871	871	871	0
246	20241223	160500	68914363	871	871	871	871	0
247	20241223	160400	68914363	871	871	871	871	0
248	20241223	160300	68914363	871	871	871	871	0
249	20241223	160200	68914363	871	871	871	871	0
250	20241223	160100	68914363	871	871	871	871	0
251	20241223	160000	68914363	871	871	871	871	0
252	20241223	155900	68914363	871	871	871	871	0
253	20241223	155800	68914363	871	871	871	871	0
254	20241223	155700	68914363	871	871	871	871	0
255	20241223	155600	68914363	871	871	871	871	0
256	20241223	155500	68914363	871	871	871	871	0
257	20241223	155400	68914363	871	871	871	871	0
258	20241223	155300	68914363	871	871	871	871	0
259	20241223	155200	68914363	871	871	871	871	0
260	20241223	155100	68914363	871	871	871	871	0
261	20241223	155000	68914363	871	871	871	871	0
262	20241223	154900	68914363	871	871	871	871	0
263	20241223	154800	68914363	871	871	871	871	0
264	20241223	154700	68914363	871	871	871	871	0
265	20241223	154600	68914363	871	871	871	871	0
266	20241223	154500	68914363	871	871	871	871	0
267	20241223	154400	68914363	871	871	871	871	0
268	20241223	154300	68914363	871	871	871	871	0
269	20241223	154200	68914363	871	871	871	871	0
270	20241223	154100	68914363	871	871	871	871	0
271	20241223	154000	68914363	871	871	871	871	0
272	20241223	153900	68914363	871	871	871	871	1595
273	20241223	153800	68914363	871	871	871	871	0
274	20241223	153700	68914363	871	871	871	871	0
275	20241223	153600	68914363	871	871	871	871	0
276	20241223	153500	68914363	871	871	871	871	0
277	20241223	153400	68914363	871	871	871	871	0
278	20241223	153300	68914363	871	871	871	871	0
279	20241223	153200	68914363	871	871	871	871	0
280	20241223	153100	68914363	871	871	871	871	0
281	20241223	153000	68914363	871	871	871	871	1595
282	20241223	152900	67525118	884	884	884	884	0
283	20241223	152800	67525118	884	884	884	884	0
284	20241223	152700	67525118	884	884	884	884	0
285	20241223	152600	67525118	884	884	884	884	0
286	20241223	152500	67525118	884	884	884	884	0
287	20241223	152400	67525118	884	884	884	884	0
288	20241223	152300	67525118	884	884	884	884	0
289	20241223	152200	67525118	884	884	884	884	0
290	20241223	152100	67525118	884	884	884	884	0
291	20241223	152000	67525118	884	884	884	884	0
292	20241223	151900	67525118	884	884	884	884	0
293	20241223	151800	67525118	884	884	884	884	0
294	20241223	151700	67525118	884	884	884	884	0
295	20241223	151600	67525118	884	884	884	884	139
296	20241223	151500	67402242	885	885	885	885	200
297	20241223	151400	67225242	885	885	885	885	0
298	20241223	151300	67225242	885	885	885	885	0
299	20241223	151200	67225242	885	885	885	885	0
300	20241223	151100	67225242	885	885	885	885	0
301	20241223	151000	67225242	885	885	885	885	100
302	20241223	150900	67136742	885	885	885	885	0
303	20241223	150800	67136742	885	885	885	885	0
304	20241223	150700	67136742	885	885	885	885	0
305	20241223	150600	67136742	885	885	885	885	0
306	20241223	150500	67136742	885	885	885	885	0
307	20241223	150400	67136742	885	885	885	885	0
308	20241223	150300	67136742	885	885	885	885	0
309	20241223	150200	67136742	885	885	885	885	0
310	20241223	150100	67136742	885	885	885	885	0
311	20241223	150000	67136742	885	885	885	885	0
312	20241223	145900	67136742	885	885	885	885	0
313	20241223	145800	67136742	885	885	885	885	0
314	20241223	145700	67136742	885	885	885	885	0
315	20241223	145600	67136742	885	885	885	885	0
316	20241223	145500	67136742	885	885	885	885	0
317	20241223	145400	67136742	885	885	885	885	5
318	20241223	145300	67132317	885	885	885	885	0
319	20241223	145200	67132317	885	885	885	885	0
320	20241223	145100	67132317	885	885	885	885	0
321	20241223	145000	67132317	885	885	885	885	20
322	20241223	144900	67114617	885	885	885	885	0
323	20241223	144800	67114617	885	885	885	885	2
324	20241223	144700	67112847	884	884	884	884	226
325	20241223	144600	66913063	885	885	885	885	0
326	20241223	144500	66913063	885	885	885	885	0
327	20241223	144400	66913063	885	885	885	885	0
328	20241223	144300	66913063	885	886	887	885	9
329	20241223	144200	66905093	886	886	886	886	611
330	20241223	144100	66363747	887	887	887	887	0
331	20241223	144000	66363747	887	887	887	887	0
332	20241223	143900	66363747	887	887	887	887	0
333	20241223	143800	66363747	887	887	887	887	0
334	20241223	143700	66363747	887	887	887	887	0
335	20241223	143600	66363747	887	887	887	887	0
336	20241223	143500	66363747	887	887	887	887	0
337	20241223	143400	66363747	887	887	887	887	0
338	20241223	143300	66363747	887	887	887	887	0
339	20241223	143200	66363747	887	887	887	887	0
340	20241223	143100	66363747	887	887	887	887	0
341	20241223	143000	66363747	887	887	887	887	2
342	20241223	142900	66361973	886	886	886	886	1
343	20241223	142800	66361087	887	887	887	887	0
344	20241223	142700	66361087	887	887	887	887	0
345	20241223	142600	66361087	887	887	887	887	2
346	20241223	142500	66359313	884	887	887	884	202
347	20241223	142400	66180488	886	886	886	886	1
348	20241223	142300	66179602	887	887	887	887	0
349	20241223	142200	66179602	887	887	887	887	0
350	20241223	142100	66179602	887	887	887	887	0
351	20241223	142000	66179602	887	887	887	887	0
352	20241223	141900	66179602	887	887	887	887	0
353	20241223	141800	66179602	887	887	887	887	0
354	20241223	141700	66179602	887	887	887	887	0
355	20241223	141600	66179602	887	887	887	887	0
356	20241223	141500	66179602	887	887	887	887	0
357	20241223	141400	66179602	887	887	887	887	650
358	20241223	141300	65603052	887	887	887	887	2
359	20241223	141200	65601278	886	886	886	886	0
360	20241223	141100	65601278	886	886	886	886	0
361	20241223	141000	65601278	886	886	886	886	0
362	20241223	140900	65601278	886	886	886	886	0
363	20241223	140800	65601278	886	886	886	886	0
364	20241223	140700	65601278	886	886	886	886	0
365	20241223	140600	65601278	886	886	886	886	0
366	20241223	140500	65601278	886	886	886	886	0
367	20241223	140400	65601278	886	886	886	886	1
368	20241223	140300	65600392	886	886	886	886	3
369	20241223	140200	65597734	887	887	887	887	0
370	20241223	140100	65597734	887	887	887	887	0
371	20241223	140000	65597734	887	886	887	886	690
372	20241223	135900	64986392	886	886	886	886	0
373	20241223	135800	64986392	886	886	886	886	0
374	20241223	135700	64986392	886	886	886	886	0
375	20241223	135600	64986392	886	886	886	886	0
376	20241223	135500	64986392	886	886	886	886	0
377	20241223	135400	64986392	886	886	886	886	0
378	20241223	135300	64986392	886	886	886	886	0
379	20241223	135200	64986392	886	886	886	886	0
380	20241223	135100	64986392	886	886	886	886	0
381	20241223	135000	64986392	886	886	886	886	0
382	20241223	134900	64986392	886	886	886	886	0
383	20241223	134800	64986392	886	886	886	886	0
384	20241223	134700	64986392	886	886	886	886	0
385	20241223	134600	64986392	886	886	886	886	0
386	20241223	134500	64986392	886	886	886	886	0
387	20241223	134400	64986392	886	886	886	886	0
388	20241223	134300	64986392	886	886	886	886	0
389	20241223	134200	64986392	886	886	886	886	3
390	20241223	134100	64983734	886	886	886	886	0
391	20241223	134000	64983734	886	886	886	886	0
392	20241223	133900	64983734	886	886	886	886	0
393	20241223	133800	64983734	886	886	886	886	0
394	20241223	133700	64983734	886	886	886	886	0
395	20241223	133600	64983734	886	886	886	886	0
396	20241223	133500	64983734	886	886	886	886	0
397	20241223	133400	64983734	886	886	886	886	2
398	20241223	133300	64981962	885	885	885	885	417
399	20241223	133200	64612917	887	887	887	887	901
400	20241223	133100	63813730	887	887	887	887	0
401	20241223	133000	63813730	887	887	887	887	0
402	20241223	132900	63813730	887	887	887	887	0
403	20241223	132800	63813730	887	887	887	887	0
404	20241223	132700	63813730	887	886	887	886	3
405	20241223	132600	63811070	887	887	887	887	0
406	20241223	132500	63811070	887	887	887	887	5
407	20241223	132400	63806635	887	887	887	887	0
408	20241223	132300	63806635	887	887	887	887	0
409	20241223	132200	63806635	887	887	887	887	0
410	20241223	132100	63806635	887	887	887	887	0
411	20241223	132000	63806635	887	887	887	887	0
412	20241223	131900	63806635	887	887	887	887	0
413	20241223	131800	63806635	887	887	887	887	0
414	20241223	131700	63806635	887	887	887	887	0
415	20241223	131600	63806635	887	886	887	886	102
416	20241223	131500	63716261	887	886	887	886	101
417	20241223	131400	63626773	887	886	887	886	3
418	20241223	131300	63624113	887	887	887	887	0
419	20241223	131200	63624113	887	886	887	886	16
420	20241223	131100	63609936	887	887	887	887	0
421	20241223	131000	63609936	887	887	887	887	0
422	20241223	130900	63609936	887	887	887	887	0
423	20241223	130800	63609936	887	887	887	887	0
424	20241223	130700	63609936	887	887	887	887	0
425	20241223	130600	63609936	887	887	887	887	0
426	20241223	130500	63609936	887	887	887	887	0
427	20241223	130400	63609936	887	887	887	887	0
428	20241223	130300	63609936	887	887	887	887	0
429	20241223	130200	63609936	887	887	887	887	0
430	20241223	130100	63609936	887	887	887	887	0
431	20241223	130000	63609936	887	887	887	887	0
432	20241223	125900	63609936	887	887	887	887	0
433	20241223	125800	63609936	887	887	887	887	0
434	20241223	125700	63609936	887	887	887	887	0
435	20241223	125600	63609936	887	887	887	887	0
436	20241223	125500	63609936	887	887	887	887	0
437	20241223	125400	63609936	887	887	887	887	2
438	20241223	125300	63608162	886	886	886	886	88
439	20241223	125200	63530194	887	887	887	887	0
440	20241223	125100	63530194	887	886	887	886	13
441	20241223	125000	63518674	887	887	887	887	1
442	20241223	124900	63517787	886	886	886	886	1
443	20241223	124800	63516901	887	886	887	886	101
444	20241223	124700	63427315	887	887	887	887	0
445	20241223	124600	63427315	887	887	887	887	0
446	20241223	124500	63427315	887	887	887	887	0
447	20241223	124400	63427315	887	887	887	887	0
448	20241223	124300	63427315	887	887	887	887	2
449	20241223	124200	63425541	886	886	886	886	0
450	20241223	124100	63425541	886	886	886	886	2
451	20241223	124000	63423769	884	884	884	884	0
452	20241223	123900	63423769	884	885	885	884	1396
453	20241223	123800	62189449	888	888	888	888	0
454	20241223	123700	62189449	888	888	888	888	0
455	20241223	123600	62189449	888	888	888	888	0
456	20241223	123500	62189449	888	888	888	888	0
457	20241223	123400	62189449	888	888	888	888	0
458	20241223	123300	62189449	888	888	888	888	0
459	20241223	123200	62189449	888	888	888	888	0
460	20241223	123100	62189449	888	888	888	888	0
461	20241223	123000	62189449	888	886	888	886	3
462	20241223	122900	62186787	886	886	886	886	1
463	20241223	122800	62185901	888	888	888	888	0
464	20241223	122700	62185901	888	888	888	888	0
465	20241223	122600	62185901	888	888	888	888	0
466	20241223	122500	62185901	888	888	888	888	0
467	20241223	122400	62185901	888	888	888	888	0
468	20241223	122300	62185901	888	888	888	888	0
469	20241223	122200	62185901	888	888	888	888	0
470	20241223	122100	62185901	888	888	888	888	0
471	20241223	122000	62185901	888	888	888	888	0
472	20241223	121900	62185901	888	888	888	888	0
473	20241223	121800	62185901	888	888	888	888	0
474	20241223	121700	62185901	888	888	888	888	0
475	20241223	121600	62185901	888	888	888	888	0
476	20241223	121500	62185901	888	888	888	888	0
477	20241223	121400	62185901	888	888	888	888	0
478	20241223	121300	62185901	888	888	888	888	3
479	20241223	121200	62183237	887	887	887	887	3
480	20241223	121100	62180576	886	886	886	886	1
481	20241223	121000	62179690	888	888	888	888	0
482	20241223	120900	62179690	888	888	888	888	0
483	20241223	120800	62179690	888	888	888	888	0
484	20241223	120700	62179690	888	888	888	888	0
485	20241223	120600	62179690	888	888	888	888	0
486	20241223	120500	62179690	888	888	888	888	0
487	20241223	120400	62179690	888	883	888	883	7532
488	20241223	120300	55520748	883	883	883	883	2
489	20241223	120200	55518982	882	882	882	882	3000
490	20241223	120100	52872982	882	882	882	882	0
491	20241223	120000	52872982	882	882	882	882	0
492	20241223	115900	52872982	882	882	882	882	0
493	20241223	115800	52872982	882	882	882	882	0
494	20241223	115700	52872982	882	882	882	882	0
495	20241223	115600	52872982	882	882	882	882	0
496	20241223	115500	52872982	882	882	882	882	0
497	20241223	115400	52872982	882	882	882	882	0
498	20241223	115300	52872982	882	882	882	882	0
499	20241223	115200	52872982	882	882	882	882	0
500	20241223	115100	52872982	882	882	882	882	0
501	20241223	115000	52872982	882	882	882	882	0
502	20241223	114900	52872982	882	882	882	882	0
503	20241223	114800	52872982	882	882	882	882	0
504	20241223	114700	52872982	882	882	882	882	0
505	20241223	114600	52872982	882	882	882	882	0
506	20241223	114500	52872982	882	882	882	882	0
507	20241223	114400	52872982	882	882	882	882	0
508	20241223	114300	52872982	882	882	882	882	0
509	20241223	114200	52872982	882	882	882	882	0
510	20241223	114100	52872982	882	882	882	882	0
511	20241223	114000	52872982	882	882	882	882	0
512	20241223	113900	52872982	882	881	882	881	21
513	20241223	113800	52854479	881	881	881	881	0
514	20241223	113700	52854479	881	881	881	881	1
515	20241223	113600	52853598	882	882	882	882	0
516	20241223	113500	52853598	882	882	882	882	0
517	20241223	113400	52853598	882	882	882	882	0
518	20241223	113300	52853598	882	882	882	882	0
519	20241223	113200	52853598	882	882	882	882	10
520	20241223	113100	52844778	884	884	884	884	0
521	20241223	113000	52844778	884	884	884	884	0
522	20241223	112900	52844778	884	884	884	884	0
523	20241223	112800	52844778	884	884	884	884	0
524	20241223	112700	52844778	884	884	884	884	0
525	20241223	112600	52844778	884	884	884	884	0
526	20241223	112500	52844778	884	884	884	884	0
527	20241223	112400	52844778	884	884	884	884	0
528	20241223	112300	52844778	884	884	884	884	0
529	20241223	112200	52844778	884	884	884	884	0
530	20241223	112100	52844778	884	884	884	884	0
531	20241223	112000	52844778	884	884	884	884	0
532	20241223	111900	52844778	884	884	884	884	0
533	20241223	111800	52844778	884	884	884	884	0
534	20241223	111700	52844778	884	884	884	884	0
535	20241223	111600	52844778	884	884	884	884	0
536	20241223	111500	52844778	884	884	884	884	0
537	20241223	111400	52844778	884	884	884	884	0
538	20241223	111300	52844778	884	884	884	884	0
539	20241223	111200	52844778	884	884	884	884	0
540	20241223	111100	52844778	884	884	884	884	0
541	20241223	111000	52844778	884	884	884	884	0
542	20241223	110900	52844778	884	884	884	884	0
543	20241223	110800	52844778	884	884	884	884	0
544	20241223	110700	52844778	884	884	884	884	0
545	20241223	110600	52844778	884	884	884	884	10
546	20241223	110500	52835938	884	884	884	884	0
547	20241223	110400	52835938	884	884	884	884	0
548	20241223	110300	52835938	884	884	884	884	0
549	20241223	110200	52835938	884	884	884	884	0
550	20241223	110100	52835938	884	884	884	884	0
551	20241223	110000	52835938	884	884	884	884	0
552	20241223	105900	52835938	884	884	884	884	0
553	20241223	105800	52835938	884	884	884	884	30
554	20241223	105700	52809418	884	884	884	884	50
555	20241223	105600	52765218	884	884	884	884	0
556	20241223	105500	52765218	884	884	884	884	0
557	20241223	105400	52765218	884	884	884	884	0
558	20241223	105300	52765218	884	884	884	884	0
559	20241223	105200	52765218	884	884	884	884	0
560	20241223	105100	52765218	884	884	884	884	0
561	20241223	105000	52765218	884	884	884	884	0
562	20241223	104900	52765218	884	884	884	884	0
563	20241223	104800	52765218	884	884	884	884	0
564	20241223	104700	52765218	884	884	884	884	9
565	20241223	104600	52757262	884	884	884	884	0
566	20241223	104500	52757262	884	884	884	884	0
567	20241223	104400	52757262	884	884	884	884	0
568	20241223	104300	52757262	884	884	884	884	0
569	20241223	104200	52757262	884	884	884	884	0
570	20241223	104100	52757262	884	884	884	884	0
571	20241223	104000	52757262	884	884	884	884	0
572	20241223	103900	52757262	884	884	884	884	0
573	20241223	103800	52757262	884	884	884	884	0
574	20241223	103700	52757262	884	884	884	884	0
575	20241223	103600	52757262	884	884	884	884	0
576	20241223	103500	52757262	884	884	884	884	0
577	20241223	103400	52757262	884	884	884	884	0
578	20241223	103300	52757262	884	884	884	884	10
579	20241223	103200	52748422	884	878	884	878	62
580	20241223	103100	52693680	878	878	878	878	0
581	20241223	103000	52693680	878	878	878	878	100
582	20241223	102900	52605880	878	878	878	878	0
583	20241223	102800	52605880	878	878	878	878	0
584	20241223	102700	52605880	878	878	878	878	0
585	20241223	102600	52605880	878	878	878	878	0
586	20241223	102500	52605880	878	878	878	878	0
587	20241223	102400	52605880	878	878	878	878	0
588	20241223	102300	52605880	878	878	878	878	0
589	20241223	102200	52605880	878	878	878	878	0
590	20241223	102100	52605880	878	878	878	878	0
591	20241223	102000	52605880	878	878	878	878	0
592	20241223	101900	52605880	878	878	878	878	114
593	20241223	101800	52505788	878	878	878	878	0
594	20241223	101700	52505788	878	878	878	878	0
595	20241223	101600	52505788	878	878	878	878	0
596	20241223	101500	52505788	878	876	878	868	2203
597	20241223	101400	50586920	882	882	882	882	1
598	20241223	101300	50586038	882	882	882	882	1
599	20241223	101200	50585156	885	885	885	885	0
600	20241223	101100	50585156	885	885	885	885	0
601	20241223	101000	50585156	885	885	885	885	0
602	20241223	100900	50585156	885	885	885	885	0
603	20241223	100800	50585156	885	885	885	885	0
604	20241223	100700	50585156	885	885	885	885	0
605	20241223	100600	50585156	885	885	885	885	0
606	20241223	100500	50585156	885	885	885	885	0
607	20241223	100400	50585156	885	885	885	885	4
608	20241223	100300	50581616	884	884	884	884	0
609	20241223	100200	50581616	884	884	884	884	0
610	20241223	100100	50581616	884	884	884	884	10
611	20241223	100000	50572776	884	884	884	884	10
612	20241223	095900	50563936	884	885	885	884	12
613	20241223	095800	50553326	874	879	879	872	1200
614	20241223	095700	49504076	886	879	886	879	4
615	20241223	095600	49500546	887	887	887	887	0
616	20241223	095500	49500546	887	887	887	887	2
617	20241223	095400	49498772	879	879	879	879	1000
618	20241223	095300	48619772	886	886	886	886	0
619	20241223	095200	48619772	886	886	886	886	11
620	20241223	095100	48610026	888	888	888	888	0
621	20241223	095000	48610026	888	888	888	888	0
622	20241223	094900	48610026	888	888	888	888	0
623	20241223	094800	48610026	888	888	888	888	29
624	20241223	094700	48584274	888	889	889	888	217
625	20241223	094600	48391366	889	889	889	889	2
626	20241223	094500	48389588	889	889	889	889	0
627	20241223	094400	48389588	889	886	889	886	1600
628	20241223	094300	46967311	890	890	890	890	0
629	20241223	094200	46967311	890	890	890	890	0
630	20241223	094100	46967311	890	890	890	890	0
631	20241223	094000	46967311	890	890	890	890	0
632	20241223	093900	46967311	890	890	890	890	0
633	20241223	093800	46967311	890	890	890	890	0
634	20241223	093700	46967311	890	890	890	890	0
635	20241223	093600	46967311	890	890	890	890	0
636	20241223	093500	46967311	890	890	890	890	0
637	20241223	093400	46967311	890	890	890	890	0
638	20241223	093300	46967311	890	887	890	886	759
639	20241223	093200	46294823	890	863	890	863	8608
640	20241223	093100	38718756	862	862	867	859	3467
641	20241223	093000	35740509	859	860	860	859	635
642	20241223	092900	35194581	869	869	869	869	0
643	20241223	092800	35194581	869	869	869	869	5
644	20241223	092700	35190236	870	870	870	870	0
645	20241223	092600	35190236	870	870	870	870	1
646	20241223	092500	35189366	863	863	863	863	402
647	20241223	092400	34842440	885	885	885	885	4
648	20241223	092300	34838900	861	864	865	860	1683
649	20241223	092200	33386211	886	886	886	886	0
650	20241223	092100	33386211	886	886	886	886	0
651	20241223	092000	33386211	886	886	886	886	0
652	20241223	091900	33386211	886	886	886	886	0
653	20241223	091800	33386211	886	886	886	886	0
654	20241223	091700	33386211	886	872	886	872	4090
655	20241223	091600	29793711	857	870	870	857	3500
656	20241223	091500	26774789	873	873	873	873	1
657	20241223	091400	26773916	874	875	875	874	10
658	20241223	091300	26765171	876	881	881	876	30
659	20241223	091200	26738816	881	884	884	881	2004
660	20241223	091100	24967286	860	871	871	860	3788
661	20241223	091000	21699479	873	873	873	873	0
662	20241223	090900	21699479	873	873	874	873	59
663	20241223	090800	21647966	886	886	886	886	1
664	20241223	090700	21647080	871	871	871	871	920
665	20241223	090600	20845760	886	886	886	886	2
666	20241223	090500	20843988	885	885	885	885	2000
667	20241223	090400	19073988	869	869	869	869	2059
668	20241223	090300	17284717	870	885	886	870	3200
669	20241223	090200	14469868	885	883	886	867	12200
670	20241223	090100	3698133	885	885	885	885	17
671	20241223	090000	3683088	885	860	886	860	4280