KissMeData/246690/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205500	53798467	965	965	965	965	1349
3	20241224	205400	53798467	965	965	965	965	0
4	20241224	205300	53798467	965	965	965	965	0
5	20241224	205200	53798467	965	965	965	965	0
6	20241224	205100	53798467	965	965	965	965	0
7	20241224	205000	53798467	965	965	965	965	0
8	20241224	204900	53798467	965	965	965	965	0
9	20241224	204800	53798467	965	965	965	965	0
10	20241224	204700	53798467	965	965	965	965	0
11	20241224	204600	53798467	965	965	965	965	0
12	20241224	204500	53798467	965	965	965	965	0
13	20241224	204400	53798467	965	965	965	965	0
14	20241224	204300	53798467	965	965	965	965	0
15	20241224	204200	53798467	965	965	965	965	0
16	20241224	204100	53798467	965	965	965	965	0
17	20241224	204000	53798467	965	965	965	965	0
18	20241224	203900	53798467	965	965	965	965	0
19	20241224	203800	53798467	965	965	965	965	0
20	20241224	203700	53798467	965	965	965	965	0
21	20241224	203600	53798467	965	965	965	965	0
22	20241224	203500	53798467	965	965	965	965	0
23	20241224	203400	53798467	965	965	965	965	0
24	20241224	203300	53798467	965	965	965	965	0
25	20241224	203200	53798467	965	965	965	965	0
26	20241224	203100	53798467	965	965	965	965	0
27	20241224	203000	53798467	965	965	965	965	0
28	20241224	202900	53798467	965	965	965	965	0
29	20241224	202800	53798467	965	965	965	965	0
30	20241224	202700	53798467	965	965	965	965	0
31	20241224	202600	53798467	965	965	965	965	0
32	20241224	202500	53798467	965	965	965	965	1349
33	20241224	202400	53798467	965	965	965	965	0
34	20241224	202300	53798467	965	965	965	965	0
35	20241224	202200	53798467	965	965	965	965	0
36	20241224	202100	53798467	965	965	965	965	0
37	20241224	202000	53798467	965	965	965	965	0
38	20241224	201900	53798467	965	965	965	965	0
39	20241224	201800	53798467	965	965	965	965	0
40	20241224	201700	53798467	965	965	965	965	0
41	20241224	201600	53798467	965	965	965	965	0
42	20241224	201500	53798467	965	965	965	965	0
43	20241224	201400	53798467	965	965	965	965	0
44	20241224	201300	53798467	965	965	965	965	0
45	20241224	201200	53798467	965	965	965	965	0
46	20241224	201100	53798467	965	965	965	965	0
47	20241224	201000	53798467	965	965	965	965	0
48	20241224	200900	53798467	965	965	965	965	0
49	20241224	200800	53798467	965	965	965	965	0
50	20241224	200700	53798467	965	965	965	965	0
51	20241224	200600	53798467	965	965	965	965	0
52	20241224	200500	53798467	965	965	965	965	0
53	20241224	200400	53798467	965	965	965	965	0
54	20241224	200300	53798467	965	965	965	965	0
55	20241224	200200	53798467	965	965	965	965	0
56	20241224	200100	53798467	965	965	965	965	0
57	20241224	200000	53798467	965	965	965	965	0
58	20241224	195900	53798467	965	965	965	965	0
59	20241224	195800	53798467	965	965	965	965	0
60	20241224	195700	53798467	965	965	965	965	0
61	20241224	195600	53798467	965	965	965	965	0
62	20241224	195500	53798467	965	965	965	965	1349
63	20241224	195400	53798467	965	965	965	965	0
64	20241224	195300	53798467	965	965	965	965	0
65	20241224	195200	53798467	965	965	965	965	0
66	20241224	195100	53798467	965	965	965	965	0
67	20241224	195000	53798467	965	965	965	965	0
68	20241224	194900	53798467	965	965	965	965	0
69	20241224	194800	53798467	965	965	965	965	0
70	20241224	194700	53798467	965	965	965	965	0
71	20241224	194600	53798467	965	965	965	965	0
72	20241224	194500	53798467	965	965	965	965	0
73	20241224	194400	53798467	965	965	965	965	0
74	20241224	194300	53798467	965	965	965	965	0
75	20241224	194200	53798467	965	965	965	965	0
76	20241224	194100	53798467	965	965	965	965	0
77	20241224	194000	53798467	965	965	965	965	0
78	20241224	193900	53798467	965	965	965	965	0
79	20241224	193800	53798467	965	965	965	965	0
80	20241224	193700	53798467	965	965	965	965	0
81	20241224	193600	53798467	965	965	965	965	0
82	20241224	193500	53798467	965	965	965	965	0
83	20241224	193400	53798467	965	965	965	965	0
84	20241224	193300	53798467	965	965	965	965	0
85	20241224	193200	53798467	965	965	965	965	0
86	20241224	193100	53798467	965	965	965	965	0
87	20241224	193000	53798467	965	965	965	965	0
88	20241224	192900	53798467	965	965	965	965	0
89	20241224	192800	53798467	965	965	965	965	0
90	20241224	192700	53798467	965	965	965	965	0
91	20241224	192600	53798467	965	965	965	965	0
92	20241224	192500	53798467	965	965	965	965	1349
93	20241224	192400	53798467	965	965	965	965	0
94	20241224	192300	53798467	965	965	965	965	0
95	20241224	192200	53798467	965	965	965	965	0
96	20241224	192100	53798467	965	965	965	965	0
97	20241224	192000	53798467	965	965	965	965	0
98	20241224	191900	53798467	965	965	965	965	0
99	20241224	191800	53798467	965	965	965	965	0
100	20241224	191700	53798467	965	965	965	965	0
101	20241224	191600	53798467	965	965	965	965	0
102	20241224	191500	53798467	965	965	965	965	0
103	20241224	191400	53798467	965	965	965	965	0
104	20241224	191300	53798467	965	965	965	965	0
105	20241224	191200	53798467	965	965	965	965	0
106	20241224	191100	53798467	965	965	965	965	0
107	20241224	191000	53798467	965	965	965	965	0
108	20241224	190900	53798467	965	965	965	965	0
109	20241224	190800	53798467	965	965	965	965	0
110	20241224	190700	53798467	965	965	965	965	0
111	20241224	190600	53798467	965	965	965	965	0
112	20241224	190500	53798467	965	965	965	965	0
113	20241224	190400	53798467	965	965	965	965	0
114	20241224	190300	53798467	965	965	965	965	0
115	20241224	190200	53798467	965	965	965	965	0
116	20241224	190100	53798467	965	965	965	965	0
117	20241224	190000	53798467	965	965	965	965	0
118	20241224	185900	53798467	965	965	965	965	0
119	20241224	185800	53798467	965	965	965	965	0
120	20241224	185700	53798467	965	965	965	965	0
121	20241224	185600	53798467	965	965	965	965	0
122	20241224	185500	53798467	965	965	965	965	1349
123	20241224	185400	53798467	965	965	965	965	0
124	20241224	185300	53798467	965	965	965	965	0
125	20241224	185200	53798467	965	965	965	965	0
126	20241224	185100	53798467	965	965	965	965	0
127	20241224	185000	53798467	965	965	965	965	0
128	20241224	184900	53798467	965	965	965	965	0
129	20241224	184800	53798467	965	965	965	965	0
130	20241224	184700	53798467	965	965	965	965	0
131	20241224	184600	53798467	965	965	965	965	0
132	20241224	184500	53798467	965	965	965	965	0
133	20241224	184400	53798467	965	965	965	965	0
134	20241224	184300	53798467	965	965	965	965	0
135	20241224	184200	53798467	965	965	965	965	0
136	20241224	184100	53798467	965	965	965	965	0
137	20241224	184000	53798467	965	965	965	965	0
138	20241224	183900	53798467	965	965	965	965	0
139	20241224	183800	53798467	965	965	965	965	0
140	20241224	183700	53798467	965	965	965	965	0
141	20241224	183600	53798467	965	965	965	965	0
142	20241224	183500	53798467	965	965	965	965	0
143	20241224	183400	53798467	965	965	965	965	0
144	20241224	183300	53798467	965	965	965	965	0
145	20241224	183200	53798467	965	965	965	965	0
146	20241224	183100	53798467	965	965	965	965	0
147	20241224	183000	53798467	965	965	965	965	0
148	20241224	182900	53798467	965	965	965	965	0
149	20241224	182800	53798467	965	965	965	965	0
150	20241224	182700	53798467	965	965	965	965	0
151	20241224	182600	53798467	965	965	965	965	0
152	20241224	182500	53798467	965	965	965	965	1349
153	20241224	182400	53798467	965	965	965	965	0
154	20241224	182300	53798467	965	965	965	965	0
155	20241224	182200	53798467	965	965	965	965	0
156	20241224	182100	53798467	965	965	965	965	0
157	20241224	182000	53798467	965	965	965	965	0
158	20241224	181900	53798467	965	965	965	965	0
159	20241224	181800	53798467	965	965	965	965	0
160	20241224	181700	53798467	965	965	965	965	0
161	20241224	181600	53798467	965	965	965	965	0
162	20241224	181500	53798467	965	965	965	965	0
163	20241224	181400	53798467	965	965	965	965	0
164	20241224	181300	53798467	965	965	965	965	0
165	20241224	181200	53798467	965	965	965	965	0
166	20241224	181100	53798467	965	965	965	965	0
167	20241224	181000	53798467	965	965	965	965	0
168	20241224	180900	53798467	965	965	965	965	0
169	20241224	180800	53798467	965	965	965	965	0
170	20241224	180700	53798467	965	965	965	965	0
171	20241224	180600	53798467	965	965	965	965	0
172	20241224	180500	53798467	965	965	965	965	0
173	20241224	180400	53798467	965	965	965	965	0
174	20241224	180300	53798467	965	965	965	965	0
175	20241224	180200	53798467	965	965	965	965	0
176	20241224	180100	53798467	965	965	965	965	0
177	20241224	180000	53798467	965	965	965	965	0
178	20241224	175900	53798467	965	965	965	965	0
179	20241224	175800	53798467	965	965	965	965	0
180	20241224	175700	53798467	965	965	965	965	0
181	20241224	175600	53798467	965	965	965	965	0
182	20241224	175500	53798467	965	965	965	965	1349
183	20241224	175400	53798467	965	965	965	965	0
184	20241224	175300	53798467	965	965	965	965	0
185	20241224	175200	53798467	965	965	965	965	0
186	20241224	175100	53798467	965	965	965	965	0
187	20241224	175000	53798467	965	965	965	965	0
188	20241224	174900	53798467	965	965	965	965	0
189	20241224	174800	53798467	965	965	965	965	0
190	20241224	174700	53798467	965	965	965	965	0
191	20241224	174600	53798467	965	965	965	965	0
192	20241224	174500	53798467	965	965	965	965	0
193	20241224	174400	53798467	965	965	965	965	0
194	20241224	174300	53798467	965	965	965	965	0
195	20241224	174200	53798467	965	965	965	965	0
196	20241224	174100	53798467	965	965	965	965	0
197	20241224	174000	53798467	965	965	965	965	0
198	20241224	173900	53798467	965	965	965	965	0
199	20241224	173800	53798467	965	965	965	965	0
200	20241224	173700	53798467	965	965	965	965	0
201	20241224	173600	53798467	965	965	965	965	0
202	20241224	173500	53798467	965	965	965	965	0
203	20241224	173400	53798467	965	965	965	965	0
204	20241224	173300	53798467	965	965	965	965	0
205	20241224	173200	53798467	965	965	965	965	0
206	20241224	173100	53798467	965	965	965	965	0
207	20241224	173000	53798467	965	965	965	965	0
208	20241224	172900	53798467	965	965	965	965	0
209	20241224	172800	53798467	965	965	965	965	0
210	20241224	172700	53798467	965	965	965	965	0
211	20241224	172600	53798467	965	965	965	965	0
212	20241224	172500	53798467	965	965	965	965	1349
213	20241224	172400	53798467	965	965	965	965	0
214	20241224	172300	53798467	965	965	965	965	0
215	20241224	172200	53798467	965	965	965	965	0
216	20241224	172100	53798467	965	965	965	965	0
217	20241224	172000	53798467	965	965	965	965	0
218	20241224	171900	53798467	965	965	965	965	0
219	20241224	171800	53798467	965	965	965	965	0
220	20241224	171700	53798467	965	965	965	965	0
221	20241224	171600	53798467	965	965	965	965	0
222	20241224	171500	53798467	965	965	965	965	0
223	20241224	171400	53798467	965	965	965	965	0
224	20241224	171300	53798467	965	965	965	965	0
225	20241224	171200	53798467	965	965	965	965	0
226	20241224	171100	53798467	965	965	965	965	0
227	20241224	171000	53798467	965	965	965	965	0
228	20241224	170900	53798467	965	965	965	965	0
229	20241224	170800	53798467	965	965	965	965	0
230	20241224	170700	53798467	965	965	965	965	0
231	20241224	170600	53798467	965	965	965	965	0
232	20241224	170500	53798467	965	965	965	965	0
233	20241224	170400	53798467	965	965	965	965	0
234	20241224	170300	53798467	965	965	965	965	0
235	20241224	170200	53798467	965	965	965	965	0
236	20241224	170100	53798467	965	965	965	965	0
237	20241224	170000	53798467	965	965	965	965	0
238	20241224	165900	53798467	965	965	965	965	0
239	20241224	165800	53798467	965	965	965	965	0
240	20241224	165700	53798467	965	965	965	965	0
241	20241224	165600	53798467	965	965	965	965	0
242	20241224	165500	53798467	965	965	965	965	1349
243	20241224	165400	53798467	965	965	965	965	0
244	20241224	165300	53798467	965	965	965	965	0
245	20241224	165200	53798467	965	965	965	965	0
246	20241224	165100	53798467	965	965	965	965	0
247	20241224	165000	53798467	965	965	965	965	0
248	20241224	164900	53798467	965	965	965	965	0
249	20241224	164800	53798467	965	965	965	965	0
250	20241224	164700	53798467	965	965	965	965	0
251	20241224	164600	53798467	965	965	965	965	0
252	20241224	164500	53798467	965	965	965	965	0
253	20241224	164400	53798467	965	965	965	965	0
254	20241224	164300	53798467	965	965	965	965	0
255	20241224	164200	53798467	965	965	965	965	0
256	20241224	164100	53798467	965	965	965	965	0
257	20241224	164000	53798467	965	965	965	965	0
258	20241224	163900	53798467	965	965	965	965	0
259	20241224	163800	53798467	965	965	965	965	0
260	20241224	163700	53798467	965	965	965	965	0
261	20241224	163600	53798467	965	965	965	965	0
262	20241224	163500	53798467	965	965	965	965	0
263	20241224	163400	53798467	965	965	965	965	0
264	20241224	163300	53798467	965	965	965	965	0
265	20241224	163200	53798467	965	965	965	965	0
266	20241224	163100	53798467	965	965	965	965	0
267	20241224	163000	53798467	965	965	965	965	0
268	20241224	162900	53798467	965	965	965	965	0
269	20241224	162800	53798467	965	965	965	965	0
270	20241224	162700	53798467	965	965	965	965	0
271	20241224	162600	53798467	965	965	965	965	0
272	20241224	162500	53798467	965	965	965	965	1349
273	20241224	162400	53798467	965	965	965	965	0
274	20241224	162300	53798467	965	965	965	965	0
275	20241224	162200	53798467	965	965	965	965	0
276	20241224	162100	53798467	965	965	965	965	0
277	20241224	162000	53798467	965	965	965	965	0
278	20241224	161900	53798467	965	965	965	965	0
279	20241224	161800	53798467	965	965	965	965	0
280	20241224	161700	53798467	965	965	965	965	0
281	20241224	161600	53798467	965	965	965	965	0
282	20241224	161500	53798467	965	965	965	965	0
283	20241224	161400	53798467	965	965	965	965	0
284	20241224	161300	53798467	965	965	965	965	0
285	20241224	161200	53798467	965	965	965	965	0
286	20241224	161100	53798467	965	965	965	965	0
287	20241224	161000	53798467	965	965	965	965	0
288	20241224	160900	53798467	965	965	965	965	0
289	20241224	160800	53798467	965	965	965	965	0
290	20241224	160700	53798467	965	965	965	965	0
291	20241224	160600	53798467	965	965	965	965	0
292	20241224	160500	53798467	965	965	965	965	0
293	20241224	160400	53798467	965	965	965	965	0
294	20241224	160300	53798467	965	965	965	965	0
295	20241224	160200	53798467	965	965	965	965	0
296	20241224	160100	53798467	965	965	965	965	0
297	20241224	160000	53798467	965	965	965	965	0
298	20241224	155900	53798467	965	965	965	965	0
299	20241224	155800	53798467	965	965	965	965	0
300	20241224	155700	53798467	965	965	965	965	0
301	20241224	155600	53798467	965	965	965	965	0
302	20241224	155500	53798467	965	965	965	965	1349
303	20241224	155400	53798467	965	965	965	965	0
304	20241224	155300	53798467	965	965	965	965	0
305	20241224	155200	53798467	965	965	965	965	0
306	20241224	155100	53798467	965	965	965	965	0
307	20241224	155000	53798467	965	965	965	965	0
308	20241224	154900	53798467	965	965	965	965	0
309	20241224	154800	53798467	965	965	965	965	0
310	20241224	154700	53798467	965	965	965	965	0
311	20241224	154600	53798467	965	965	965	965	0
312	20241224	154500	53798467	965	965	965	965	0
313	20241224	154400	53798467	965	965	965	965	0
314	20241224	154300	53798467	965	965	965	965	0
315	20241224	154200	53798467	965	965	965	965	0
316	20241224	154100	53798467	965	965	965	965	0
317	20241224	154000	53798467	965	965	965	965	0
318	20241224	153900	53798467	965	965	965	965	0
319	20241224	153800	53798467	965	965	965	965	0
320	20241224	153700	53798467	965	965	965	965	0
321	20241224	153600	53798467	965	965	965	965	0
322	20241224	153500	53798467	965	965	965	965	0
323	20241224	153400	53798467	965	965	965	965	0
324	20241224	153300	53798467	965	965	965	965	0
325	20241224	153200	53798467	965	965	965	965	0
326	20241224	153100	53798467	965	965	965	965	0
327	20241224	153000	53798467	965	965	965	965	1349
328	20241224	152900	52496682	962	962	962	962	0
329	20241224	152800	52496682	962	962	962	962	0
330	20241224	152700	52496682	962	962	962	962	0
331	20241224	152600	52496682	962	962	962	962	0
332	20241224	152500	52496682	962	962	962	962	0
333	20241224	152400	52496682	962	962	962	962	0
334	20241224	152300	52496682	962	962	962	962	0
335	20241224	152200	52496682	962	962	962	962	0
336	20241224	152100	52496682	962	962	962	962	0
337	20241224	152000	52496682	962	962	962	962	0
338	20241224	151900	52496682	962	962	962	962	0
339	20241224	151800	52496682	962	962	962	962	7
340	20241224	151700	52489948	962	962	962	962	33
341	20241224	151600	52458202	962	964	965	962	120
342	20241224	151500	52342751	964	963	964	963	8
343	20241224	151400	52335046	962	962	962	962	38
344	20241224	151300	52298490	966	966	966	966	0
345	20241224	151200	52298490	966	966	966	966	0
346	20241224	151100	52298490	966	966	966	966	0
347	20241224	151000	52298490	966	966	966	966	0
348	20241224	150900	52298490	966	964	966	964	7
349	20241224	150800	52291735	962	964	964	962	532
350	20241224	150700	51778951	964	963	964	963	619
351	20241224	150600	51182835	964	964	964	964	49
352	20241224	150500	51135599	966	966	966	966	0
353	20241224	150400	51135599	966	966	966	966	0
354	20241224	150300	51135599	966	966	966	966	0
355	20241224	150200	51135599	966	966	966	966	0
356	20241224	150100	51135599	966	966	966	966	0
357	20241224	150000	51135599	966	966	966	966	0
358	20241224	145900	51135599	966	966	966	966	10
359	20241224	145800	51125939	966	966	966	966	0
360	20241224	145700	51125939	966	964	966	964	23
361	20241224	145600	51103765	966	966	966	966	17
362	20241224	145500	51087343	965	965	965	965	0
363	20241224	145400	51087343	965	965	965	965	14
364	20241224	145300	51073833	965	965	965	965	11
365	20241224	145200	51063218	965	965	965	965	0
366	20241224	145100	51063218	965	965	965	965	178
367	20241224	145000	50891448	965	965	965	965	0
368	20241224	144900	50891448	965	965	965	965	2
369	20241224	144800	50889518	964	964	964	964	0
370	20241224	144700	50889518	964	965	965	964	1000
371	20241224	144600	49925018	965	960	965	960	46
372	20241224	144500	49880711	963	963	963	963	0
373	20241224	144400	49880711	963	963	963	963	0
374	20241224	144300	49880711	963	963	963	963	0
375	20241224	144200	49880711	963	963	963	963	0
376	20241224	144100	49880711	963	963	963	963	0
377	20241224	144000	49880711	963	963	963	963	0
378	20241224	143900	49880711	963	963	963	963	0
379	20241224	143800	49880711	963	963	963	963	0
380	20241224	143700	49880711	963	963	963	963	2
381	20241224	143600	49878785	960	962	962	960	4773
382	20241224	143500	45293836	963	963	963	963	10
383	20241224	143400	45284206	963	963	963	963	0
384	20241224	143300	45284206	963	963	963	963	0
385	20241224	143200	45284206	963	963	963	963	0
386	20241224	143100	45284206	963	961	963	961	2
387	20241224	143000	45282282	963	963	963	963	0
388	20241224	142900	45282282	963	962	963	961	787
389	20241224	142800	44525941	961	961	961	961	0
390	20241224	142700	44525941	961	963	963	961	12
391	20241224	142600	44514407	963	963	963	961	6683
392	20241224	142500	38091612	968	966	968	961	4051
393	20241224	142400	34193958	970	970	970	970	0
394	20241224	142300	34193958	970	970	970	970	0
395	20241224	142200	34193958	970	970	970	970	0
396	20241224	142100	34193958	970	970	970	970	0
397	20241224	142000	34193958	970	970	970	970	0
398	20241224	141900	34193958	970	970	970	970	0
399	20241224	141800	34193958	970	970	970	970	0
400	20241224	141700	34193958	970	970	970	970	0
401	20241224	141600	34193958	970	970	970	970	0
402	20241224	141500	34193958	970	967	970	967	869
403	20241224	141400	33353632	970	970	970	970	1
404	20241224	141300	33352662	970	970	970	970	0
405	20241224	141200	33352662	970	970	970	970	7
406	20241224	141100	33345872	967	967	967	967	100
407	20241224	141000	33249172	970	970	970	970	0
408	20241224	140900	33249172	970	970	970	970	0
409	20241224	140800	33249172	970	968	970	968	1018
410	20241224	140700	32262600	968	968	968	968	0
411	20241224	140600	32262600	968	968	968	968	0
412	20241224	140500	32262600	968	968	968	968	0
413	20241224	140400	32262600	968	968	968	968	0
414	20241224	140300	32262600	968	968	968	968	1
415	20241224	140200	32261632	968	968	968	968	0
416	20241224	140100	32261632	968	968	968	968	0
417	20241224	140000	32261632	968	968	968	968	0
418	20241224	135900	32261632	968	968	968	968	0
419	20241224	135800	32261632	968	966	968	966	7
420	20241224	135700	32254858	966	966	966	966	1
421	20241224	135600	32253892	969	969	969	969	0
422	20241224	135500	32253892	969	969	969	969	0
423	20241224	135400	32253892	969	969	969	969	0
424	20241224	135300	32253892	969	969	969	969	0
425	20241224	135200	32253892	969	969	969	969	0
426	20241224	135100	32253892	969	969	969	969	277
427	20241224	135000	31985479	969	969	969	969	0
428	20241224	134900	31985479	969	969	969	969	0
429	20241224	134800	31985479	969	969	969	969	0
430	20241224	134700	31985479	969	969	969	969	0
431	20241224	134600	31985479	969	969	969	969	0
432	20241224	134500	31985479	969	969	969	969	0
433	20241224	134400	31985479	969	969	969	969	0
434	20241224	134300	31985479	969	969	969	969	0
435	20241224	134200	31985479	969	969	969	969	0
436	20241224	134100	31985479	969	969	969	969	26
437	20241224	134000	31960285	969	969	969	969	0
438	20241224	133900	31960285	969	969	969	969	0
439	20241224	133800	31960285	969	969	969	969	0
440	20241224	133700	31960285	969	969	969	969	0
441	20241224	133600	31960285	969	969	969	969	0
442	20241224	133500	31960285	969	967	969	967	164
443	20241224	133400	31801695	967	967	967	967	0
444	20241224	133300	31801695	967	967	967	967	0
445	20241224	133200	31801695	967	968	968	967	237
446	20241224	133100	31572309	969	969	969	969	0
447	20241224	133000	31572309	969	969	969	969	0
448	20241224	132900	31572309	969	969	969	969	0
449	20241224	132800	31572309	969	967	969	967	125
450	20241224	132700	31451410	969	969	969	969	10
451	20241224	132600	31441720	969	969	969	969	0
452	20241224	132500	31441720	969	966	969	963	2046
453	20241224	132400	29465330	966	966	966	966	0
454	20241224	132300	29465330	966	966	966	966	0
455	20241224	132200	29465330	966	966	966	966	0
456	20241224	132100	29465330	966	966	966	966	0
457	20241224	132000	29465330	966	966	966	966	0
458	20241224	131900	29465330	966	966	966	966	0
459	20241224	131800	29465330	966	966	966	966	0
460	20241224	131700	29465330	966	966	966	966	0
461	20241224	131600	29465330	966	966	966	966	0
462	20241224	131500	29465330	966	966	966	966	0
463	20241224	131400	29465330	966	966	966	966	0
464	20241224	131300	29465330	966	966	966	966	0
465	20241224	131200	29465330	966	966	966	966	0
466	20241224	131100	29465330	966	964	966	964	11
467	20241224	131000	29454724	966	966	966	966	0
468	20241224	130900	29454724	966	966	966	966	0
469	20241224	130800	29454724	966	966	966	966	0
470	20241224	130700	29454724	966	966	966	966	0
471	20241224	130600	29454724	966	966	966	966	0
472	20241224	130500	29454724	966	966	966	966	0
473	20241224	130400	29454724	966	966	966	966	0
474	20241224	130300	29454724	966	966	966	966	0
475	20241224	130200	29454724	966	965	966	965	33
476	20241224	130100	29422878	966	963	966	963	895
477	20241224	130000	28560990	966	966	966	966	0
478	20241224	125900	28560990	966	966	966	966	0
479	20241224	125800	28560990	966	966	966	966	0
480	20241224	125700	28560990	966	966	966	966	0
481	20241224	125600	28560990	966	964	966	964	12
482	20241224	125500	28549418	966	966	966	966	1
483	20241224	125400	28548452	966	966	966	966	0
484	20241224	125300	28548452	966	965	966	965	2155
485	20241224	125200	26468869	966	966	966	966	1
486	20241224	125100	26467903	966	966	966	966	0
487	20241224	125000	26467903	966	966	966	966	8
488	20241224	124900	26460175	966	966	966	966	27
489	20241224	124800	26434093	966	965	966	965	1751
490	20241224	124700	24744373	965	966	967	965	312
491	20241224	124600	24443017	966	966	966	966	121
492	20241224	124500	24326131	966	966	966	966	0
493	20241224	124400	24326131	966	966	966	966	0
494	20241224	124300	24326131	966	966	966	966	0
495	20241224	124200	24326131	966	966	966	966	0
496	20241224	124100	24326131	966	966	966	966	60
497	20241224	124000	24268171	966	966	966	966	0
498	20241224	123900	24268171	966	966	966	966	0
499	20241224	123800	24268171	966	966	966	966	0
500	20241224	123700	24268171	966	966	966	966	0
501	20241224	123600	24268171	966	966	966	966	2
502	20241224	123500	24266239	966	966	966	966	0
503	20241224	123400	24266239	966	965	966	965	150
504	20241224	123300	24121481	963	965	965	963	582
505	20241224	123200	23560910	965	965	965	965	200
506	20241224	123100	23367910	965	965	965	964	26
507	20241224	123000	23342835	965	965	965	965	1
508	20241224	122900	23341870	965	965	965	965	502
509	20241224	122800	22857440	964	964	964	964	110
510	20241224	122700	22751400	964	964	964	964	0
511	20241224	122600	22751400	964	964	964	964	100
512	20241224	122500	22655000	964	963	964	963	67
513	20241224	122400	22590471	963	963	963	963	252
514	20241224	122300	22347795	962	962	962	962	406
515	20241224	122200	21957223	966	966	966	966	0
516	20241224	122100	21957223	966	967	967	961	4340
517	20241224	122000	17778441	967	967	967	967	0
518	20241224	121900	17778441	967	967	967	967	8
519	20241224	121800	17770705	967	967	967	967	0
520	20241224	121700	17770705	967	967	967	967	0
521	20241224	121600	17770705	967	968	968	967	235
522	20241224	121500	17543409	968	968	968	968	15
523	20241224	121400	17528889	969	969	969	969	148
524	20241224	121300	17385477	973	973	973	973	0
525	20241224	121200	17385477	973	973	973	973	1
526	20241224	121100	17384504	970	970	970	970	0
527	20241224	121000	17384504	970	970	970	970	65
528	20241224	120900	17321454	974	974	974	974	0
529	20241224	120800	17321454	974	974	974	974	0
530	20241224	120700	17321454	974	974	974	974	0
531	20241224	120600	17321454	974	974	974	974	0
532	20241224	120500	17321454	974	974	974	974	0
533	20241224	120400	17321454	974	971	974	971	50
534	20241224	120300	17272855	973	970	973	970	850
535	20241224	120200	16448349	970	970	970	970	25
536	20241224	120100	16424099	970	970	970	970	0
537	20241224	120000	16424099	970	970	970	970	0
538	20241224	115900	16424099	970	970	970	970	0
539	20241224	115800	16424099	970	969	970	969	33
540	20241224	115700	16392111	970	970	970	970	0
541	20241224	115600	16392111	970	970	970	970	0
542	20241224	115500	16392111	970	970	970	970	0
543	20241224	115400	16392111	970	970	970	970	0
544	20241224	115300	16392111	970	970	970	970	0
545	20241224	115200	16392111	970	970	970	970	0
546	20241224	115100	16392111	970	970	970	970	0
547	20241224	115000	16392111	970	970	970	970	0
548	20241224	114900	16392111	970	970	970	970	2
549	20241224	114800	16390171	970	970	970	970	0
550	20241224	114700	16390171	970	970	970	970	0
551	20241224	114600	16390171	970	970	970	970	0
552	20241224	114500	16390171	970	970	970	970	0
553	20241224	114400	16390171	970	970	970	970	0
554	20241224	114300	16390171	970	970	970	970	0
555	20241224	114200	16390171	970	970	970	970	0
556	20241224	114100	16390171	970	970	970	970	0
557	20241224	114000	16390171	970	970	970	970	0
558	20241224	113900	16390171	970	970	970	970	0
559	20241224	113800	16390171	970	970	970	970	0
560	20241224	113700	16390171	970	970	970	970	0
561	20241224	113600	16390171	970	968	970	968	176
562	20241224	113500	16219801	970	968	970	968	462
563	20241224	113400	15772581	970	970	970	970	0
564	20241224	113300	15772581	970	970	970	970	1
565	20241224	113200	15771611	968	968	968	968	1
566	20241224	113100	15770643	968	968	968	968	0
567	20241224	113000	15770643	968	970	970	968	69
568	20241224	112900	15703723	970	970	970	970	0
569	20241224	112800	15703723	970	970	970	970	0
570	20241224	112700	15703723	970	970	970	970	0
571	20241224	112600	15703723	970	970	970	970	0
572	20241224	112500	15703723	970	970	970	970	0
573	20241224	112400	15703723	970	970	970	970	0
574	20241224	112300	15703723	970	970	970	970	2
575	20241224	112200	15701783	968	968	968	968	0
576	20241224	112100	15701783	968	968	968	968	3
577	20241224	112000	15698879	970	970	970	970	2
578	20241224	111900	15696939	968	968	968	968	0
579	20241224	111800	15696939	968	968	968	968	10
580	20241224	111700	15687259	968	968	968	968	1
581	20241224	111600	15686291	970	970	970	970	2
582	20241224	111500	15684351	968	969	969	968	9
583	20241224	111400	15675637	970	970	970	970	0
584	20241224	111300	15675637	970	970	970	970	0
585	20241224	111200	15675637	970	970	970	970	0
586	20241224	111100	15675637	970	970	970	970	0
587	20241224	111000	15675637	970	970	970	970	0
588	20241224	110900	15675637	970	970	970	970	510
589	20241224	110800	15180937	970	970	970	970	0
590	20241224	110700	15180937	970	970	970	970	0
591	20241224	110600	15180937	970	970	970	970	0
592	20241224	110500	15180937	970	970	970	970	0
593	20241224	110400	15180937	970	970	970	970	0
594	20241224	110300	15180937	970	970	970	970	1
595	20241224	110200	15179967	969	969	969	969	0
596	20241224	110100	15179967	969	969	969	969	0
597	20241224	110000	15179967	969	969	969	969	0
598	20241224	105900	15179967	969	969	969	969	58
599	20241224	105800	15123765	970	970	970	970	10
600	20241224	105700	15114065	970	970	970	970	9
601	20241224	105600	15105335	970	970	970	970	0
602	20241224	105500	15105335	970	970	970	970	0
603	20241224	105400	15105335	970	970	970	970	0
604	20241224	105300	15105335	970	970	970	970	0
605	20241224	105200	15105335	970	970	970	970	0
606	20241224	105100	15105335	970	970	970	970	1
607	20241224	105000	15104365	970	970	970	970	20
608	20241224	104900	15084965	970	970	970	970	100
609	20241224	104800	14987965	970	970	970	970	1
610	20241224	104700	14986995	970	970	970	970	976
611	20241224	104600	14040275	973	973	973	973	0
612	20241224	104500	14040275	973	973	973	973	0
613	20241224	104400	14040275	973	973	973	973	0
614	20241224	104300	14040275	973	973	973	973	0
615	20241224	104200	14040275	973	973	973	973	0
616	20241224	104100	14040275	973	973	973	973	0
617	20241224	104000	14040275	973	973	973	973	0
618	20241224	103900	14040275	973	973	973	973	0
619	20241224	103800	14040275	973	973	973	973	15
620	20241224	103700	14025680	973	973	973	973	0
621	20241224	103600	14025680	973	973	973	973	0
622	20241224	103500	14025680	973	973	973	973	0
623	20241224	103400	14025680	973	972	973	970	7799
624	20241224	103300	6452903	973	973	973	973	0
625	20241224	103200	6452903	973	972	973	972	103
626	20241224	103100	6352786	974	974	974	974	0
627	20241224	103000	6352786	974	974	974	974	0
628	20241224	102900	6352786	974	974	974	974	0
629	20241224	102800	6352786	974	974	974	974	0
630	20241224	102700	6352786	974	974	974	974	0
631	20241224	102600	6352786	974	974	974	974	2
632	20241224	102500	6350838	974	974	974	974	0
633	20241224	102400	6350838	974	974	974	974	0
634	20241224	102300	6350838	974	974	974	974	0
635	20241224	102200	6350838	974	974	974	974	15
636	20241224	102100	6336228	974	974	974	974	0
637	20241224	102000	6336228	974	974	974	974	0
638	20241224	101900	6336228	974	974	974	974	0
639	20241224	101800	6336228	974	974	974	974	0
640	20241224	101700	6336228	974	974	974	974	0
641	20241224	101600	6336228	974	974	974	974	0
642	20241224	101500	6336228	974	973	974	973	39
643	20241224	101400	6298279	973	973	973	973	0
644	20241224	101300	6298279	973	974	974	973	51
645	20241224	101200	6248606	974	974	974	974	0
646	20241224	101100	6248606	974	974	974	974	54
647	20241224	101000	6196010	977	977	977	977	1
648	20241224	100900	6195033	977	977	977	977	0
649	20241224	100800	6195033	977	977	977	977	60
650	20241224	100700	6136413	977	977	977	977	0
651	20241224	100600	6136413	977	977	977	977	0
652	20241224	100500	6136413	977	977	977	977	0
653	20241224	100400	6136413	977	977	977	977	0
654	20241224	100300	6136413	977	977	977	977	0
655	20241224	100200	6136413	977	974	978	974	36
656	20241224	100100	6101338	979	978	979	978	307
657	20241224	100000	5801091	978	978	978	978	0
658	20241224	095900	5801091	978	978	978	978	0
659	20241224	095800	5801091	978	978	978	978	0
660	20241224	095700	5801091	978	978	978	978	0
661	20241224	095600	5801091	978	978	978	978	0
662	20241224	095500	5801091	978	978	978	978	0
663	20241224	095400	5801091	978	978	978	978	1
664	20241224	095300	5800113	974	974	974	974	23
665	20241224	095200	5777711	974	973	974	973	102
666	20241224	095100	5678463	973	973	973	973	0
667	20241224	095000	5678463	973	974	974	973	104
668	20241224	094900	5577250	973	975	975	973	541
669	20241224	094800	5050319	979	979	979	979	0
670	20241224	094700	5050319	979	979	979	979	0
671	20241224	094600	5050319	979	979	979	979	1
672	20241224	094500	5049340	979	979	979	979	32
673	20241224	094400	5018012	979	979	979	979	0
674	20241224	094300	5018012	979	979	979	979	0
675	20241224	094200	5018012	979	979	979	979	2
676	20241224	094100	5016054	979	979	979	979	0
677	20241224	094000	5016054	979	979	979	979	0
678	20241224	093900	5016054	979	979	979	979	0
679	20241224	093800	5016054	979	979	979	979	0
680	20241224	093700	5016054	979	979	979	979	0
681	20241224	093600	5016054	979	979	979	979	0
682	20241224	093500	5016054	979	979	979	979	0
683	20241224	093400	5016054	979	979	979	979	0
684	20241224	093300	5016054	979	979	979	979	0
685	20241224	093200	5016054	979	979	979	979	0
686	20241224	093100	5016054	979	979	979	979	0
687	20241224	093000	5016054	979	979	979	979	309
688	20241224	092900	4713543	979	979	979	979	0
689	20241224	092800	4713543	979	979	979	979	1
690	20241224	092700	4712564	974	974	974	974	0
691	20241224	092600	4712564	974	974	974	974	464
692	20241224	092500	4260628	979	979	979	979	0
693	20241224	092400	4260628	979	979	979	979	1
694	20241224	092300	4259649	979	979	979	979	0
695	20241224	092200	4259649	979	979	979	979	0
696	20241224	092100	4259649	979	979	979	979	0
697	20241224	092000	4259649	979	979	979	979	0
698	20241224	091900	4259649	979	979	979	979	0
699	20241224	091800	4259649	979	979	979	979	0
700	20241224	091700	4259649	979	979	979	979	1
701	20241224	091600	4258670	979	979	979	979	0
702	20241224	091500	4258670	979	979	979	979	0
703	20241224	091400	4258670	979	979	979	979	0
704	20241224	091300	4258670	979	979	979	979	1
705	20241224	091200	4257691	979	979	979	979	0
706	20241224	091100	4257691	979	974	979	974	10
707	20241224	091000	4247946	979	979	979	979	0
708	20241224	090900	4247946	979	979	979	979	0
709	20241224	090800	4247946	979	979	979	979	0
710	20241224	090700	4247946	979	979	979	979	4
711	20241224	090600	4244030	979	979	979	979	100
712	20241224	090500	4146130	979	979	979	979	110
713	20241224	090400	4038440	979	977	979	971	2589
714	20241224	090300	1524170	979	979	979	979	0
715	20241224	090200	1524170	979	979	979	979	200
716	20241224	090100	1328370	979	979	979	979	1
717	20241224	090000	1327391	979	983	983	979	1353