KissMeData/034940/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191800	115116798	1001	1001	1001	1001	4301
3	20241223	191700	115116798	1001	1001	1001	1001	0
4	20241223	191600	115116798	1001	1001	1001	1001	0
5	20241223	191500	115116798	1001	1001	1001	1001	0
6	20241223	191400	115116798	1001	1001	1001	1001	0
7	20241223	191300	115116798	1001	1001	1001	1001	0
8	20241223	191200	115116798	1001	1001	1001	1001	0
9	20241223	191100	115116798	1001	1001	1001	1001	0
10	20241223	191000	115116798	1001	1001	1001	1001	0
11	20241223	190900	115116798	1001	1001	1001	1001	0
12	20241223	190800	115116798	1001	1001	1001	1001	0
13	20241223	190700	115116798	1001	1001	1001	1001	0
14	20241223	190600	115116798	1001	1001	1001	1001	0
15	20241223	190500	115116798	1001	1001	1001	1001	0
16	20241223	190400	115116798	1001	1001	1001	1001	0
17	20241223	190300	115116798	1001	1001	1001	1001	0
18	20241223	190200	115116798	1001	1001	1001	1001	0
19	20241223	190100	115116798	1001	1001	1001	1001	0
20	20241223	190000	115116798	1001	1001	1001	1001	0
21	20241223	185900	115116798	1001	1001	1001	1001	0
22	20241223	185800	115116798	1001	1001	1001	1001	0
23	20241223	185700	115116798	1001	1001	1001	1001	0
24	20241223	185600	115116798	1001	1001	1001	1001	0
25	20241223	185500	115116798	1001	1001	1001	1001	0
26	20241223	185400	115116798	1001	1001	1001	1001	0
27	20241223	185300	115116798	1001	1001	1001	1001	0
28	20241223	185200	115116798	1001	1001	1001	1001	0
29	20241223	185100	115116798	1001	1001	1001	1001	0
30	20241223	185000	115116798	1001	1001	1001	1001	0
31	20241223	184900	115116798	1001	1001	1001	1001	0
32	20241223	184800	115116798	1001	1001	1001	1001	4301
33	20241223	184700	115116798	1001	1001	1001	1001	0
34	20241223	184600	115116798	1001	1001	1001	1001	0
35	20241223	184500	115116798	1001	1001	1001	1001	0
36	20241223	184400	115116798	1001	1001	1001	1001	0
37	20241223	184300	115116798	1001	1001	1001	1001	0
38	20241223	184200	115116798	1001	1001	1001	1001	0
39	20241223	184100	115116798	1001	1001	1001	1001	0
40	20241223	184000	115116798	1001	1001	1001	1001	0
41	20241223	183900	115116798	1001	1001	1001	1001	0
42	20241223	183800	115116798	1001	1001	1001	1001	0
43	20241223	183700	115116798	1001	1001	1001	1001	0
44	20241223	183600	115116798	1001	1001	1001	1001	0
45	20241223	183500	115116798	1001	1001	1001	1001	0
46	20241223	183400	115116798	1001	1001	1001	1001	0
47	20241223	183300	115116798	1001	1001	1001	1001	0
48	20241223	183200	115116798	1001	1001	1001	1001	0
49	20241223	183100	115116798	1001	1001	1001	1001	0
50	20241223	183000	115116798	1001	1001	1001	1001	0
51	20241223	182900	115116798	1001	1001	1001	1001	0
52	20241223	182800	115116798	1001	1001	1001	1001	0
53	20241223	182700	115116798	1001	1001	1001	1001	0
54	20241223	182600	115116798	1001	1001	1001	1001	0
55	20241223	182500	115116798	1001	1001	1001	1001	0
56	20241223	182400	115116798	1001	1001	1001	1001	0
57	20241223	182300	115116798	1001	1001	1001	1001	0
58	20241223	182200	115116798	1001	1001	1001	1001	0
59	20241223	182100	115116798	1001	1001	1001	1001	0
60	20241223	182000	115116798	1001	1001	1001	1001	0
61	20241223	181900	115116798	1001	1001	1001	1001	0
62	20241223	181800	115116798	1001	1001	1001	1001	4301
63	20241223	181700	115116798	1001	1001	1001	1001	0
64	20241223	181600	115116798	1001	1001	1001	1001	0
65	20241223	181500	115116798	1001	1001	1001	1001	0
66	20241223	181400	115116798	1001	1001	1001	1001	0
67	20241223	181300	115116798	1001	1001	1001	1001	0
68	20241223	181200	115116798	1001	1001	1001	1001	0
69	20241223	181100	115116798	1001	1001	1001	1001	0
70	20241223	181000	115116798	1001	1001	1001	1001	0
71	20241223	180900	115116798	1001	1001	1001	1001	0
72	20241223	180800	115116798	1001	1001	1001	1001	0
73	20241223	180700	115116798	1001	1001	1001	1001	0
74	20241223	180600	115116798	1001	1001	1001	1001	0
75	20241223	180500	115116798	1001	1001	1001	1001	0
76	20241223	180400	115116798	1001	1001	1001	1001	0
77	20241223	180300	115116798	1001	1001	1001	1001	0
78	20241223	180200	115116798	1001	1001	1001	1001	0
79	20241223	180100	115116798	1001	1001	1001	1001	0
80	20241223	180000	115116798	1001	1001	1001	1001	0
81	20241223	175900	115116798	1001	1001	1001	1001	0
82	20241223	175800	115116798	1001	1001	1001	1001	0
83	20241223	175700	115116798	1001	1001	1001	1001	0
84	20241223	175600	115116798	1001	1001	1001	1001	0
85	20241223	175500	115116798	1001	1001	1001	1001	0
86	20241223	175400	115116798	1001	1001	1001	1001	0
87	20241223	175300	115116798	1001	1001	1001	1001	0
88	20241223	175200	115116798	1001	1001	1001	1001	0
89	20241223	175100	115116798	1001	1001	1001	1001	0
90	20241223	175000	115116798	1001	1001	1001	1001	0
91	20241223	174900	115116798	1001	1001	1001	1001	0
92	20241223	174800	115116798	1001	1001	1001	1001	4301
93	20241223	174700	115116798	1001	1001	1001	1001	0
94	20241223	174600	115116798	1001	1001	1001	1001	0
95	20241223	174500	115116798	1001	1001	1001	1001	0
96	20241223	174400	115116798	1001	1001	1001	1001	0
97	20241223	174300	115116798	1001	1001	1001	1001	0
98	20241223	174200	115116798	1001	1001	1001	1001	0
99	20241223	174100	115116798	1001	1001	1001	1001	0
100	20241223	174000	115116798	1001	1001	1001	1001	0
101	20241223	173900	115116798	1001	1001	1001	1001	0
102	20241223	173800	115116798	1001	1001	1001	1001	0
103	20241223	173700	115116798	1001	1001	1001	1001	0
104	20241223	173600	115116798	1001	1001	1001	1001	0
105	20241223	173500	115116798	1001	1001	1001	1001	0
106	20241223	173400	115116798	1001	1001	1001	1001	0
107	20241223	173300	115116798	1001	1001	1001	1001	0
108	20241223	173200	115116798	1001	1001	1001	1001	0
109	20241223	173100	115116798	1001	1001	1001	1001	0
110	20241223	173000	115116798	1001	1001	1001	1001	0
111	20241223	172900	115116798	1001	1001	1001	1001	0
112	20241223	172800	115116798	1001	1001	1001	1001	0
113	20241223	172700	115116798	1001	1001	1001	1001	0
114	20241223	172600	115116798	1001	1001	1001	1001	0
115	20241223	172500	115116798	1001	1001	1001	1001	0
116	20241223	172400	115116798	1001	1001	1001	1001	0
117	20241223	172300	115116798	1001	1001	1001	1001	0
118	20241223	172200	115116798	1001	1001	1001	1001	0
119	20241223	172100	115116798	1001	1001	1001	1001	0
120	20241223	172000	115116798	1001	1001	1001	1001	0
121	20241223	171900	115116798	1001	1001	1001	1001	0
122	20241223	171800	115116798	1001	1001	1001	1001	4301
123	20241223	171700	115116798	1001	1001	1001	1001	0
124	20241223	171600	115116798	1001	1001	1001	1001	0
125	20241223	171500	115116798	1001	1001	1001	1001	0
126	20241223	171400	115116798	1001	1001	1001	1001	0
127	20241223	171300	115116798	1001	1001	1001	1001	0
128	20241223	171200	115116798	1001	1001	1001	1001	0
129	20241223	171100	115116798	1001	1001	1001	1001	0
130	20241223	171000	115116798	1001	1001	1001	1001	0
131	20241223	170900	115116798	1001	1001	1001	1001	0
132	20241223	170800	115116798	1001	1001	1001	1001	0
133	20241223	170700	115116798	1001	1001	1001	1001	0
134	20241223	170600	115116798	1001	1001	1001	1001	0
135	20241223	170500	115116798	1001	1001	1001	1001	0
136	20241223	170400	115116798	1001	1001	1001	1001	0
137	20241223	170300	115116798	1001	1001	1001	1001	0
138	20241223	170200	115116798	1001	1001	1001	1001	0
139	20241223	170100	115116798	1001	1001	1001	1001	0
140	20241223	170000	115116798	1001	1001	1001	1001	0
141	20241223	165900	115116798	1001	1001	1001	1001	0
142	20241223	165800	115116798	1001	1001	1001	1001	0
143	20241223	165700	115116798	1001	1001	1001	1001	0
144	20241223	165600	115116798	1001	1001	1001	1001	0
145	20241223	165500	115116798	1001	1001	1001	1001	0
146	20241223	165400	115116798	1001	1001	1001	1001	0
147	20241223	165300	115116798	1001	1001	1001	1001	0
148	20241223	165200	115116798	1001	1001	1001	1001	0
149	20241223	165100	115116798	1001	1001	1001	1001	0
150	20241223	165000	115116798	1001	1001	1001	1001	0
151	20241223	164900	115116798	1001	1001	1001	1001	0
152	20241223	164800	115116798	1001	1001	1001	1001	4301
153	20241223	164700	115116798	1001	1001	1001	1001	0
154	20241223	164600	115116798	1001	1001	1001	1001	0
155	20241223	164500	115116798	1001	1001	1001	1001	0
156	20241223	164400	115116798	1001	1001	1001	1001	0
157	20241223	164300	115116798	1001	1001	1001	1001	0
158	20241223	164200	115116798	1001	1001	1001	1001	0
159	20241223	164100	115116798	1001	1001	1001	1001	0
160	20241223	164000	115116798	1001	1001	1001	1001	0
161	20241223	163900	115116798	1001	1001	1001	1001	0
162	20241223	163800	115116798	1001	1001	1001	1001	0
163	20241223	163700	115116798	1001	1001	1001	1001	0
164	20241223	163600	115116798	1001	1001	1001	1001	0
165	20241223	163500	115116798	1001	1001	1001	1001	0
166	20241223	163400	115116798	1001	1001	1001	1001	0
167	20241223	163300	115116798	1001	1001	1001	1001	0
168	20241223	163200	115116798	1001	1001	1001	1001	0
169	20241223	163100	115116798	1001	1001	1001	1001	0
170	20241223	163000	115116798	1001	1001	1001	1001	0
171	20241223	162900	115116798	1001	1001	1001	1001	0
172	20241223	162800	115116798	1001	1001	1001	1001	0
173	20241223	162700	115116798	1001	1001	1001	1001	0
174	20241223	162600	115116798	1001	1001	1001	1001	0
175	20241223	162500	115116798	1001	1001	1001	1001	0
176	20241223	162400	115116798	1001	1001	1001	1001	0
177	20241223	162300	115116798	1001	1001	1001	1001	0
178	20241223	162200	115116798	1001	1001	1001	1001	0
179	20241223	162100	115116798	1001	1001	1001	1001	0
180	20241223	162000	115116798	1001	1001	1001	1001	0
181	20241223	161900	115116798	1001	1001	1001	1001	0
182	20241223	161800	115116798	1001	1001	1001	1001	4301
183	20241223	161700	115116798	1001	1001	1001	1001	0
184	20241223	161600	115116798	1001	1001	1001	1001	0
185	20241223	161500	115116798	1001	1001	1001	1001	0
186	20241223	161400	115116798	1001	1001	1001	1001	0
187	20241223	161300	115116798	1001	1001	1001	1001	0
188	20241223	161200	115116798	1001	1001	1001	1001	0
189	20241223	161100	115116798	1001	1001	1001	1001	0
190	20241223	161000	115116798	1001	1001	1001	1001	0
191	20241223	160900	115116798	1001	1001	1001	1001	0
192	20241223	160800	115116798	1001	1001	1001	1001	0
193	20241223	160700	115116798	1001	1001	1001	1001	0
194	20241223	160600	115116798	1001	1001	1001	1001	0
195	20241223	160500	115116798	1001	1001	1001	1001	0
196	20241223	160400	115116798	1001	1001	1001	1001	0
197	20241223	160300	115116798	1001	1001	1001	1001	0
198	20241223	160200	115116798	1001	1001	1001	1001	0
199	20241223	160100	115116798	1001	1001	1001	1001	0
200	20241223	160000	115116798	1001	1001	1001	1001	0
201	20241223	155900	115116798	1001	1001	1001	1001	0
202	20241223	155800	115116798	1001	1001	1001	1001	0
203	20241223	155700	115116798	1001	1001	1001	1001	0
204	20241223	155600	115116798	1001	1001	1001	1001	0
205	20241223	155500	115116798	1001	1001	1001	1001	0
206	20241223	155400	115116798	1001	1001	1001	1001	0
207	20241223	155300	115116798	1001	1001	1001	1001	0
208	20241223	155200	115116798	1001	1001	1001	1001	0
209	20241223	155100	115116798	1001	1001	1001	1001	0
210	20241223	155000	115116798	1001	1001	1001	1001	0
211	20241223	154900	115116798	1001	1001	1001	1001	0
212	20241223	154800	115116798	1001	1001	1001	1001	4301
213	20241223	154700	115116798	1001	1001	1001	1001	0
214	20241223	154600	115116798	1001	1001	1001	1001	0
215	20241223	154500	115116798	1001	1001	1001	1001	0
216	20241223	154400	115116798	1001	1001	1001	1001	0
217	20241223	154300	115116798	1001	1001	1001	1001	0
218	20241223	154200	115116798	1001	1001	1001	1001	0
219	20241223	154100	115116798	1001	1001	1001	1001	0
220	20241223	154000	115116798	1001	1001	1001	1001	0
221	20241223	153900	115116798	1001	1001	1001	1001	0
222	20241223	153800	115116798	1001	1001	1001	1001	0
223	20241223	153700	115116798	1001	1001	1001	1001	0
224	20241223	153600	115116798	1001	1001	1001	1001	0
225	20241223	153500	115116798	1001	1001	1001	1001	0
226	20241223	153400	115116798	1001	1001	1001	1001	0
227	20241223	153300	115116798	1001	1001	1001	1001	0
228	20241223	153200	115116798	1001	1001	1001	1001	0
229	20241223	153100	115116798	1001	1001	1001	1001	0
230	20241223	153000	115116798	1001	1001	1001	1001	4301
231	20241223	152900	110811497	1007	1007	1007	1007	0
232	20241223	152800	110811497	1007	1007	1007	1007	0
233	20241223	152700	110811497	1007	1007	1007	1007	0
234	20241223	152600	110811497	1007	1007	1007	1007	0
235	20241223	152500	110811497	1007	1007	1007	1007	0
236	20241223	152400	110811497	1007	1007	1007	1007	0
237	20241223	152300	110811497	1007	1007	1007	1007	0
238	20241223	152200	110811497	1007	1007	1007	1007	0
239	20241223	152100	110811497	1007	1007	1007	1007	0
240	20241223	152000	110811497	1007	1007	1007	1007	0
241	20241223	151900	110811497	1007	1007	1007	1007	18
242	20241223	151800	110793371	1009	1009	1009	1009	130
243	20241223	151700	110662201	1009	1009	1009	1009	2
244	20241223	151600	110660183	1004	1010	1010	1004	155
245	20241223	151500	110504232	1009	1009	1009	1009	0
246	20241223	151400	110504232	1009	1009	1009	1009	5
247	20241223	151300	110499187	1011	1003	1011	1003	400
248	20241223	151200	110095596	1010	1010	1010	1010	1
249	20241223	151100	110094586	1000	1003	1003	1000	4478
250	20241223	151000	105612102	1002	1009	1009	1002	1000
251	20241223	150900	104606970	1012	1010	1012	1010	495
252	20241223	150800	104106838	1010	1010	1010	1010	0
253	20241223	150700	104106838	1010	1010	1010	1010	600
254	20241223	150600	103500838	1010	1010	1010	1010	3518
255	20241223	150500	99947658	1010	1009	1010	1009	1095
256	20241223	150400	98841798	1009	1009	1009	1009	716
257	20241223	150300	98119354	1008	1008	1008	1008	49
258	20241223	150200	98069962	1009	1009	1009	1008	93
259	20241223	150100	97976216	1008	1008	1008	1008	391
260	20241223	150000	97582088	1008	1008	1008	1007	441
261	20241223	145900	97137651	1007	1007	1007	1007	728
262	20241223	145800	96404555	1007	1007	1007	1007	0
263	20241223	145700	96404555	1007	1007	1007	1007	3
264	20241223	145600	96401534	1002	1002	1002	1002	0
265	20241223	145500	96401534	1002	1002	1002	1002	0
266	20241223	145400	96401534	1002	1002	1002	1002	0
267	20241223	145300	96401534	1002	1005	1005	1002	646
268	20241223	145200	95753222	1006	1006	1006	1006	0
269	20241223	145100	95753222	1006	1006	1006	1006	0
270	20241223	145000	95753222	1006	1006	1006	1006	0
271	20241223	144900	95753222	1006	1006	1006	1006	0
272	20241223	144800	95753222	1006	1006	1006	1006	0
273	20241223	144700	95753222	1006	1006	1006	1006	152
274	20241223	144600	95600310	1005	1005	1005	1005	0
275	20241223	144500	95600310	1005	1005	1005	1005	0
276	20241223	144400	95600310	1005	1005	1005	1005	117
277	20241223	144300	95482725	1002	1002	1002	1002	60
278	20241223	144200	95422605	1004	1004	1004	1004	0
279	20241223	144100	95422605	1004	1004	1004	1004	547
280	20241223	144000	94873417	1004	1004	1004	1004	1
281	20241223	143900	94872413	1000	1000	1000	1000	6
282	20241223	143800	94866413	1000	1000	1000	1000	0
283	20241223	143700	94866413	1000	1000	1000	1000	0
284	20241223	143600	94866413	1000	1000	1000	1000	50
285	20241223	143500	94816413	1000	1000	1000	1000	0
286	20241223	143400	94816413	1000	1000	1000	1000	1
287	20241223	143300	94815413	1000	1000	1000	1000	0
288	20241223	143200	94815413	1000	1000	1000	1000	0
289	20241223	143100	94815413	1000	1003	1003	1000	1008
290	20241223	143000	93806272	1003	1003	1003	1003	0
291	20241223	142900	93806272	1003	1003	1003	1003	16
292	20241223	142800	93790224	1003	1003	1003	1003	0
293	20241223	142700	93790224	1003	1003	1003	1003	0
294	20241223	142600	93790224	1003	1003	1003	1003	0
295	20241223	142500	93790224	1003	1003	1003	1003	147
296	20241223	142400	93642783	1003	1003	1003	1003	0
297	20241223	142300	93642783	1003	1003	1003	1003	0
298	20241223	142200	93642783	1003	1003	1003	1003	0
299	20241223	142100	93642783	1003	1003	1003	1003	0
300	20241223	142000	93642783	1003	1003	1003	1003	0
301	20241223	141900	93642783	1003	1003	1003	1003	0
302	20241223	141800	93642783	1003	1003	1003	1003	0
303	20241223	141700	93642783	1003	1003	1003	1003	749
304	20241223	141600	92891536	1007	1007	1007	1007	0
305	20241223	141500	92891536	1007	1007	1007	1007	401
306	20241223	141400	92487729	1006	1006	1006	1006	3
307	20241223	141300	92484711	1006	1006	1006	1006	0
308	20241223	141200	92484711	1006	1006	1006	1006	2
309	20241223	141100	92482699	1006	1004	1006	1004	543
310	20241223	141000	91937521	1006	1005	1006	1005	12
311	20241223	140900	91925459	1007	1007	1007	1007	0
312	20241223	140800	91925459	1007	1007	1007	1007	0
313	20241223	140700	91925459	1007	1007	1007	1007	0
314	20241223	140600	91925459	1007	1007	1007	1007	0
315	20241223	140500	91925459	1007	1007	1007	1007	2
316	20241223	140400	91923445	1004	1004	1004	1004	100
317	20241223	140300	91823045	1004	1004	1004	1004	0
318	20241223	140200	91823045	1004	1004	1004	1004	0
319	20241223	140100	91823045	1004	1004	1004	1004	286
320	20241223	140000	91535901	1004	1004	1004	1004	1
321	20241223	135900	91534897	1003	1003	1003	1003	0
322	20241223	135800	91534897	1003	1003	1003	1003	140
323	20241223	135700	91394477	1003	1003	1003	1003	510
324	20241223	135600	90882947	1003	1003	1003	1003	0
325	20241223	135500	90882947	1003	1003	1003	1003	10
326	20241223	135400	90872917	1002	1002	1002	1002	0
327	20241223	135300	90872917	1002	1002	1002	1002	0
328	20241223	135200	90872917	1002	1002	1002	1002	13
329	20241223	135100	90859891	1002	1002	1002	1002	0
330	20241223	135000	90859891	1002	1002	1002	1002	0
331	20241223	134900	90859891	1002	1002	1002	1002	70
332	20241223	134800	90789751	1002	1002	1002	1002	626
333	20241223	134700	90162499	1002	1002	1002	1002	0
334	20241223	134600	90162499	1002	1002	1002	1002	19
335	20241223	134500	90143461	999	999	999	999	0
336	20241223	134400	90143461	999	999	999	999	0
337	20241223	134300	90143461	999	999	999	999	0
338	20241223	134200	90143461	999	999	999	999	0
339	20241223	134100	90143461	999	999	999	999	0
340	20241223	134000	90143461	999	999	999	999	0
341	20241223	133900	90143461	999	999	999	999	0
342	20241223	133800	90143461	999	999	999	999	0
343	20241223	133700	90143461	999	999	999	999	0
344	20241223	133600	90143461	999	999	999	999	0
345	20241223	133500	90143461	999	999	999	999	0
346	20241223	133400	90143461	999	999	999	999	18
347	20241223	133300	90125479	999	999	999	999	0
348	20241223	133200	90125479	999	999	999	999	0
349	20241223	133100	90125479	999	999	999	999	0
350	20241223	133000	90125479	999	999	999	999	0
351	20241223	132900	90125479	999	999	999	999	10
352	20241223	132800	90115489	1000	998	1000	998	100
353	20241223	132700	90015675	998	998	998	998	237
354	20241223	132600	89779149	999	999	999	999	42
355	20241223	132500	89737191	1000	1000	1000	1000	304
356	20241223	132400	89433191	1000	1000	1000	1000	0
357	20241223	132300	89433191	1000	1000	1000	1000	30
358	20241223	132200	89403191	1000	1000	1000	1000	1
359	20241223	132100	89402191	1000	1000	1000	1000	0
360	20241223	132000	89402191	1000	1000	1000	1000	0
361	20241223	131900	89402191	1000	1000	1000	1000	4
362	20241223	131800	89398191	1000	1000	1000	1000	161
363	20241223	131700	89237191	1002	1002	1002	1002	0
364	20241223	131600	89237191	1002	1002	1002	1002	2
365	20241223	131500	89235187	1003	1003	1003	1003	0
366	20241223	131400	89235187	1003	1003	1003	1003	0
367	20241223	131300	89235187	1003	1003	1003	1003	0
368	20241223	131200	89235187	1003	1003	1003	1003	0
369	20241223	131100	89235187	1003	1003	1003	1003	0
370	20241223	131000	89235187	1003	1003	1003	1003	0
371	20241223	130900	89235187	1003	1003	1003	1003	0
372	20241223	130800	89235187	1003	1002	1003	1002	2
373	20241223	130700	89233182	1000	999	1000	999	798
374	20241223	130600	88435490	998	998	998	998	865
375	20241223	130500	87572220	997	995	997	995	2016
376	20241223	130400	85564187	990	990	990	990	0
377	20241223	130300	85564187	990	990	990	990	1063
378	20241223	130200	84511817	990	992	992	990	3762
379	20241223	130100	80782542	993	993	993	993	100
380	20241223	130000	80683242	993	993	993	993	0
381	20241223	125900	80683242	993	993	993	993	0
382	20241223	125800	80683242	993	993	993	993	0
383	20241223	125700	80683242	993	993	993	993	6
384	20241223	125600	80677284	996	996	996	996	0
385	20241223	125500	80677284	996	996	996	996	500
386	20241223	125400	80179284	996	996	996	996	0
387	20241223	125300	80179284	996	996	996	996	0
388	20241223	125200	80179284	996	996	996	996	0
389	20241223	125100	80179284	996	996	996	996	1
390	20241223	125000	80178288	991	991	991	991	0
391	20241223	124900	80178288	991	991	991	991	0
392	20241223	124800	80178288	991	991	991	991	0
393	20241223	124700	80178288	991	995	995	991	2577
394	20241223	124600	77621224	996	996	996	996	0
395	20241223	124500	77621224	996	997	997	996	219
396	20241223	124400	77402900	997	997	997	997	1399
397	20241223	124300	76008097	997	996	997	996	185
398	20241223	124200	75823835	996	996	996	996	0
399	20241223	124100	75823835	996	996	996	996	0
400	20241223	124000	75823835	996	996	996	996	0
401	20241223	123900	75823835	996	995	996	995	60
402	20241223	123800	75764133	994	994	994	994	0
403	20241223	123700	75764133	994	994	994	994	0
404	20241223	123600	75764133	994	994	994	994	0
405	20241223	123500	75764133	994	994	994	994	0
406	20241223	123400	75764133	994	994	994	994	0
407	20241223	123300	75764133	994	994	994	994	0
408	20241223	123200	75764133	994	994	994	994	897
409	20241223	123100	74872515	994	994	994	994	0
410	20241223	123000	74872515	994	994	994	994	0
411	20241223	122900	74872515	994	994	994	994	80
412	20241223	122800	74792995	993	994	994	993	136
413	20241223	122700	74657912	993	993	993	993	9
414	20241223	122600	74648975	993	993	993	993	0
415	20241223	122500	74648975	993	993	993	993	0
416	20241223	122400	74648975	993	993	993	993	1
417	20241223	122300	74647982	994	994	994	994	0
418	20241223	122200	74647982	994	994	994	994	0
419	20241223	122100	74647982	994	994	994	994	0
420	20241223	122000	74647982	994	994	994	994	0
421	20241223	121900	74647982	994	994	994	994	21
422	20241223	121800	74627108	992	992	992	992	0
423	20241223	121700	74627108	992	992	992	992	80
424	20241223	121600	74547748	993	993	993	993	0
425	20241223	121500	74547748	993	993	993	993	30
426	20241223	121400	74517958	994	994	994	994	0
427	20241223	121300	74517958	994	994	994	994	0
428	20241223	121200	74517958	994	994	994	994	1
429	20241223	121100	74516964	992	992	992	992	15
430	20241223	121000	74502084	994	994	994	994	0
431	20241223	120900	74502084	994	994	994	994	0
432	20241223	120800	74502084	994	994	994	994	0
433	20241223	120700	74502084	994	994	994	994	0
434	20241223	120600	74502084	994	994	994	994	0
435	20241223	120500	74502084	994	994	994	994	0
436	20241223	120400	74502084	994	992	994	992	2168
437	20241223	120300	72351092	994	994	994	994	0
438	20241223	120200	72351092	994	992	994	992	118
439	20241223	120100	72233932	992	992	992	992	58
440	20241223	120000	72176396	992	992	992	992	143
441	20241223	115900	72034540	992	993	993	992	374
442	20241223	115800	71663527	993	993	993	993	0
443	20241223	115700	71663527	993	993	993	993	30
444	20241223	115600	71633737	993	993	993	993	350
445	20241223	115500	71286187	993	993	993	993	0
446	20241223	115400	71286187	993	993	993	993	0
447	20241223	115300	71286187	993	993	993	993	0
448	20241223	115200	71286187	993	993	993	993	99
449	20241223	115100	71187880	993	993	993	993	0
450	20241223	115000	71187880	993	993	993	993	753
451	20241223	114900	70440151	993	994	994	993	989
452	20241223	114800	69458065	994	994	994	994	1
453	20241223	114700	69457071	995	995	995	995	200
454	20241223	114600	69258071	993	993	993	993	0
455	20241223	114500	69258071	993	993	993	993	0
456	20241223	114400	69258071	993	996	996	993	2875
457	20241223	114300	66401493	996	996	996	996	0
458	20241223	114200	66401493	996	996	996	996	0
459	20241223	114100	66401493	996	996	996	996	41
460	20241223	114000	66360657	996	997	997	996	41
461	20241223	113900	66319784	997	997	997	997	0
462	20241223	113800	66319784	997	997	997	997	0
463	20241223	113700	66319784	997	997	997	997	0
464	20241223	113600	66319784	997	997	997	997	0
465	20241223	113500	66319784	997	997	997	997	0
466	20241223	113400	66319784	997	997	997	997	0
467	20241223	113300	66319784	997	997	997	997	1
468	20241223	113200	66318787	998	998	998	998	11
469	20241223	113100	66307809	998	998	998	998	0
470	20241223	113000	66307809	998	998	998	998	0
471	20241223	112900	66307809	998	998	998	998	0
472	20241223	112800	66307809	998	998	998	998	0
473	20241223	112700	66307809	998	998	998	998	3
474	20241223	112600	66304815	994	994	994	994	0
475	20241223	112500	66304815	994	994	994	994	0
476	20241223	112400	66304815	994	994	994	994	0
477	20241223	112300	66304815	994	994	994	994	0
478	20241223	112200	66304815	994	994	994	994	0
479	20241223	112100	66304815	994	994	994	994	0
480	20241223	112000	66304815	994	994	994	994	159
481	20241223	111900	66146769	993	993	993	993	0
482	20241223	111800	66146769	993	993	993	993	0
483	20241223	111700	66146769	993	993	993	993	0
484	20241223	111600	66146769	993	993	993	993	0
485	20241223	111500	66146769	993	993	993	993	0
486	20241223	111400	66146769	993	993	993	993	0
487	20241223	111300	66146769	993	993	993	993	0
488	20241223	111200	66146769	993	993	993	993	0
489	20241223	111100	66146769	993	993	993	993	0
490	20241223	111000	66146769	993	993	993	993	0
491	20241223	110900	66146769	993	993	993	993	300
492	20241223	110800	65848869	993	998	998	993	213
493	20241223	110700	65637258	995	995	995	995	132
494	20241223	110600	65505918	998	998	998	998	0
495	20241223	110500	65505918	998	998	998	998	0
496	20241223	110400	65505918	998	998	998	998	0
497	20241223	110300	65505918	998	998	998	998	0
498	20241223	110200	65505918	998	998	998	998	0
499	20241223	110100	65505918	998	998	998	998	0
500	20241223	110000	65505918	998	998	998	998	95
501	20241223	105900	65411108	993	995	998	993	325
502	20241223	105800	65087046	995	995	995	995	0
503	20241223	105700	65087046	995	995	995	995	30
504	20241223	105600	65057196	995	995	995	995	1
505	20241223	105500	65056201	993	993	993	993	0
506	20241223	105400	65056201	993	993	993	993	400
507	20241223	105300	64659001	995	995	995	995	1
508	20241223	105200	64658006	993	993	993	993	0
509	20241223	105100	64658006	993	995	995	993	1114
510	20241223	105000	63551593	995	995	995	995	5
511	20241223	104900	63546618	995	995	995	994	450
512	20241223	104800	63099118	995	995	995	995	2
513	20241223	104700	63097128	997	998	998	997	201
514	20241223	104600	62896531	998	998	998	998	100
515	20241223	104500	62796731	998	998	998	998	50
516	20241223	104400	62746831	993	993	993	993	0
517	20241223	104300	62746831	993	996	996	993	4656
518	20241223	104200	58119068	999	999	999	999	0
519	20241223	104100	58119068	999	997	999	997	1431
520	20241223	104000	56689891	996	996	996	996	0
521	20241223	103900	56689891	996	996	996	996	0
522	20241223	103800	56689891	996	996	996	996	0
523	20241223	103700	56689891	996	996	996	996	0
524	20241223	103600	56689891	996	996	996	996	0
525	20241223	103500	56689891	996	996	996	996	461
526	20241223	103400	56230735	995	995	995	995	0
527	20241223	103300	56230735	995	995	995	995	0
528	20241223	103200	56230735	995	995	995	995	415
529	20241223	103100	55817810	995	995	995	995	0
530	20241223	103000	55817810	995	995	995	995	1
531	20241223	102900	55816815	995	996	996	995	39
532	20241223	102800	55777975	996	997	997	996	8
533	20241223	102700	55770000	997	997	997	997	0
534	20241223	102600	55770000	997	997	997	997	0
535	20241223	102500	55770000	997	997	997	997	0
536	20241223	102400	55770000	997	997	997	997	0
537	20241223	102300	55770000	997	997	997	997	0
538	20241223	102200	55770000	997	997	997	997	0
539	20241223	102100	55770000	997	997	997	997	6
540	20241223	102000	55764018	995	995	995	995	0
541	20241223	101900	55764018	995	995	995	995	0
542	20241223	101800	55764018	995	995	995	995	0
543	20241223	101700	55764018	995	998	998	995	2
544	20241223	101600	55762025	994	994	994	994	0
545	20241223	101500	55762025	994	994	994	994	0
546	20241223	101400	55762025	994	994	994	994	0
547	20241223	101300	55762025	994	995	995	994	2160
548	20241223	101200	53614380	999	998	999	998	2
549	20241223	101100	53612383	998	998	998	998	2
550	20241223	101000	53610387	998	998	998	998	0
551	20241223	100900	53610387	998	998	998	998	0
552	20241223	100800	53610387	998	998	998	998	0
553	20241223	100700	53610387	998	998	998	998	1
554	20241223	100600	53609389	999	999	999	999	0
555	20241223	100500	53609389	999	995	999	995	101
556	20241223	100400	53508816	994	994	994	994	9
557	20241223	100300	53499870	994	994	994	994	59
558	20241223	100200	53441224	996	996	996	996	100
559	20241223	100100	53341624	996	996	996	996	0
560	20241223	100000	53341624	996	996	996	996	0
561	20241223	095900	53341624	996	996	996	996	300
562	20241223	095800	53042824	992	994	994	992	2564
563	20241223	095700	50498080	996	996	996	996	0
564	20241223	095600	50498080	996	996	996	996	0
565	20241223	095500	50498080	996	996	996	996	50
566	20241223	095400	50448280	996	996	996	996	0
567	20241223	095300	50448280	996	996	996	996	0
568	20241223	095200	50448280	996	996	996	996	0
569	20241223	095100	50448280	996	996	996	996	0
570	20241223	095000	50448280	996	996	996	996	0
571	20241223	094900	50448280	996	996	996	996	227
572	20241223	094800	50222188	996	996	996	996	12
573	20241223	094700	50210236	994	994	994	994	666
574	20241223	094600	49548232	996	994	996	994	90
575	20241223	094500	49458598	994	995	995	994	2471
576	20241223	094400	47000059	996	998	998	996	1359
577	20241223	094300	45645231	999	999	999	999	0
578	20241223	094200	45645231	999	1000	1000	999	29
579	20241223	094100	45616241	1000	1000	1000	1000	10
580	20241223	094000	45606241	1000	1000	1000	1000	281
581	20241223	093900	45325241	1006	1006	1006	1006	0
582	20241223	093800	45325241	1006	1000	1006	1000	1162
583	20241223	093700	44163235	1000	1000	1000	1000	0
584	20241223	093600	44163235	1000	1005	1005	1000	4752
585	20241223	093500	39410807	1000	1000	1000	1000	0
586	20241223	093400	39410807	1000	1000	1000	1000	96
587	20241223	093300	39314807	1000	1000	1000	1000	0
588	20241223	093200	39314807	1000	1001	1001	1000	3000
589	20241223	093100	36314580	996	996	996	996	1
590	20241223	093000	36313584	1005	996	1005	996	11
591	20241223	092900	36302547	995	995	995	995	7
592	20241223	092800	36295582	1005	1005	1005	1005	105
593	20241223	092700	36190057	1005	1005	1005	1005	0
594	20241223	092600	36190057	1005	1005	1005	1005	1
595	20241223	092500	36189052	995	995	995	995	0
596	20241223	092400	36189052	995	995	995	995	814
597	20241223	092300	35379122	995	996	996	995	111
598	20241223	092200	35268577	996	1001	1001	996	1001
599	20241223	092100	34267756	1001	1001	1001	1001	947
600	20241223	092000	33319809	1001	996	1001	995	1756
601	20241223	091900	31570650	1013	1007	1013	1007	2535
602	20241223	091800	29004727	996	1001	1001	996	2222
603	20241223	091700	26790245	998	1000	1000	998	1222
604	20241223	091600	25570544	1013	1013	1013	1013	0
605	20241223	091500	25570544	1013	999	1013	999	2313
606	20241223	091400	23242362	1000	1001	1001	999	3305
607	20241223	091300	19936793	1002	1003	1003	1002	2222
608	20241223	091200	17710299	1012	1011	1012	1011	4000
609	20241223	091100	13663302	1001	1001	1001	1001	0
610	20241223	091000	13663302	1001	1001	1001	1001	13
611	20241223	090900	13650289	1001	1002	1002	1001	2824
612	20241223	090800	10823224	1012	1011	1012	1003	956
613	20241223	090700	9856004	1012	1012	1012	1012	0
614	20241223	090600	9856004	1012	1001	1012	1001	700
615	20241223	090500	9155293	1000	1001	1001	1000	553
616	20241223	090400	8601999	1000	1000	1000	1000	1660
617	20241223	090300	6941999	1000	1000	1001	1000	2413
618	20241223	090200	4527801	1000	1005	1009	1000	2782
619	20241223	090100	1742394	1010	1012	1012	1010	69
620	20241223	090000	1672586	1012	1015	1015	1012	1649