KissMeData/290660/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210700	50438622	892	892	892	892	795
3	20241224	210600	50438622	892	892	892	892	0
4	20241224	210500	50438622	892	892	892	892	0
5	20241224	210400	50438622	892	892	892	892	0
6	20241224	210300	50438622	892	892	892	892	0
7	20241224	210200	50438622	892	892	892	892	0
8	20241224	210100	50438622	892	892	892	892	0
9	20241224	210000	50438622	892	892	892	892	0
10	20241224	205900	50438622	892	892	892	892	0
11	20241224	205800	50438622	892	892	892	892	0
12	20241224	205700	50438622	892	892	892	892	0
13	20241224	205600	50438622	892	892	892	892	0
14	20241224	205500	50438622	892	892	892	892	0
15	20241224	205400	50438622	892	892	892	892	0
16	20241224	205300	50438622	892	892	892	892	0
17	20241224	205200	50438622	892	892	892	892	0
18	20241224	205100	50438622	892	892	892	892	0
19	20241224	205000	50438622	892	892	892	892	0
20	20241224	204900	50438622	892	892	892	892	0
21	20241224	204800	50438622	892	892	892	892	0
22	20241224	204700	50438622	892	892	892	892	0
23	20241224	204600	50438622	892	892	892	892	0
24	20241224	204500	50438622	892	892	892	892	0
25	20241224	204400	50438622	892	892	892	892	0
26	20241224	204300	50438622	892	892	892	892	0
27	20241224	204200	50438622	892	892	892	892	0
28	20241224	204100	50438622	892	892	892	892	0
29	20241224	204000	50438622	892	892	892	892	0
30	20241224	203900	50438622	892	892	892	892	0
31	20241224	203800	50438622	892	892	892	892	0
32	20241224	203700	50438622	892	892	892	892	795
33	20241224	203600	50438622	892	892	892	892	0
34	20241224	203500	50438622	892	892	892	892	0
35	20241224	203400	50438622	892	892	892	892	0
36	20241224	203300	50438622	892	892	892	892	0
37	20241224	203200	50438622	892	892	892	892	0
38	20241224	203100	50438622	892	892	892	892	0
39	20241224	203000	50438622	892	892	892	892	0
40	20241224	202900	50438622	892	892	892	892	0
41	20241224	202800	50438622	892	892	892	892	0
42	20241224	202700	50438622	892	892	892	892	0
43	20241224	202600	50438622	892	892	892	892	0
44	20241224	202500	50438622	892	892	892	892	0
45	20241224	202400	50438622	892	892	892	892	0
46	20241224	202300	50438622	892	892	892	892	0
47	20241224	202200	50438622	892	892	892	892	0
48	20241224	202100	50438622	892	892	892	892	0
49	20241224	202000	50438622	892	892	892	892	0
50	20241224	201900	50438622	892	892	892	892	0
51	20241224	201800	50438622	892	892	892	892	0
52	20241224	201700	50438622	892	892	892	892	0
53	20241224	201600	50438622	892	892	892	892	0
54	20241224	201500	50438622	892	892	892	892	0
55	20241224	201400	50438622	892	892	892	892	0
56	20241224	201300	50438622	892	892	892	892	0
57	20241224	201200	50438622	892	892	892	892	0
58	20241224	201100	50438622	892	892	892	892	0
59	20241224	201000	50438622	892	892	892	892	0
60	20241224	200900	50438622	892	892	892	892	0
61	20241224	200800	50438622	892	892	892	892	0
62	20241224	200700	50438622	892	892	892	892	795
63	20241224	200600	50438622	892	892	892	892	0
64	20241224	200500	50438622	892	892	892	892	0
65	20241224	200400	50438622	892	892	892	892	0
66	20241224	200300	50438622	892	892	892	892	0
67	20241224	200200	50438622	892	892	892	892	0
68	20241224	200100	50438622	892	892	892	892	0
69	20241224	200000	50438622	892	892	892	892	0
70	20241224	195900	50438622	892	892	892	892	0
71	20241224	195800	50438622	892	892	892	892	0
72	20241224	195700	50438622	892	892	892	892	0
73	20241224	195600	50438622	892	892	892	892	0
74	20241224	195500	50438622	892	892	892	892	0
75	20241224	195400	50438622	892	892	892	892	0
76	20241224	195300	50438622	892	892	892	892	0
77	20241224	195200	50438622	892	892	892	892	0
78	20241224	195100	50438622	892	892	892	892	0
79	20241224	195000	50438622	892	892	892	892	0
80	20241224	194900	50438622	892	892	892	892	0
81	20241224	194800	50438622	892	892	892	892	0
82	20241224	194700	50438622	892	892	892	892	0
83	20241224	194600	50438622	892	892	892	892	0
84	20241224	194500	50438622	892	892	892	892	0
85	20241224	194400	50438622	892	892	892	892	0
86	20241224	194300	50438622	892	892	892	892	0
87	20241224	194200	50438622	892	892	892	892	0
88	20241224	194100	50438622	892	892	892	892	0
89	20241224	194000	50438622	892	892	892	892	0
90	20241224	193900	50438622	892	892	892	892	0
91	20241224	193800	50438622	892	892	892	892	0
92	20241224	193700	50438622	892	892	892	892	795
93	20241224	193600	50438622	892	892	892	892	0
94	20241224	193500	50438622	892	892	892	892	0
95	20241224	193400	50438622	892	892	892	892	0
96	20241224	193300	50438622	892	892	892	892	0
97	20241224	193200	50438622	892	892	892	892	0
98	20241224	193100	50438622	892	892	892	892	0
99	20241224	193000	50438622	892	892	892	892	0
100	20241224	192900	50438622	892	892	892	892	0
101	20241224	192800	50438622	892	892	892	892	0
102	20241224	192700	50438622	892	892	892	892	0
103	20241224	192600	50438622	892	892	892	892	0
104	20241224	192500	50438622	892	892	892	892	0
105	20241224	192400	50438622	892	892	892	892	0
106	20241224	192300	50438622	892	892	892	892	0
107	20241224	192200	50438622	892	892	892	892	0
108	20241224	192100	50438622	892	892	892	892	0
109	20241224	192000	50438622	892	892	892	892	0
110	20241224	191900	50438622	892	892	892	892	0
111	20241224	191800	50438622	892	892	892	892	0
112	20241224	191700	50438622	892	892	892	892	0
113	20241224	191600	50438622	892	892	892	892	0
114	20241224	191500	50438622	892	892	892	892	0
115	20241224	191400	50438622	892	892	892	892	0
116	20241224	191300	50438622	892	892	892	892	0
117	20241224	191200	50438622	892	892	892	892	0
118	20241224	191100	50438622	892	892	892	892	0
119	20241224	191000	50438622	892	892	892	892	0
120	20241224	190900	50438622	892	892	892	892	0
121	20241224	190800	50438622	892	892	892	892	0
122	20241224	190700	50438622	892	892	892	892	795
123	20241224	190600	50438622	892	892	892	892	0
124	20241224	190500	50438622	892	892	892	892	0
125	20241224	190400	50438622	892	892	892	892	0
126	20241224	190300	50438622	892	892	892	892	0
127	20241224	190200	50438622	892	892	892	892	0
128	20241224	190100	50438622	892	892	892	892	0
129	20241224	190000	50438622	892	892	892	892	0
130	20241224	185900	50438622	892	892	892	892	0
131	20241224	185800	50438622	892	892	892	892	0
132	20241224	185700	50438622	892	892	892	892	0
133	20241224	185600	50438622	892	892	892	892	0
134	20241224	185500	50438622	892	892	892	892	0
135	20241224	185400	50438622	892	892	892	892	0
136	20241224	185300	50438622	892	892	892	892	0
137	20241224	185200	50438622	892	892	892	892	0
138	20241224	185100	50438622	892	892	892	892	0
139	20241224	185000	50438622	892	892	892	892	0
140	20241224	184900	50438622	892	892	892	892	0
141	20241224	184800	50438622	892	892	892	892	0
142	20241224	184700	50438622	892	892	892	892	0
143	20241224	184600	50438622	892	892	892	892	0
144	20241224	184500	50438622	892	892	892	892	0
145	20241224	184400	50438622	892	892	892	892	0
146	20241224	184300	50438622	892	892	892	892	0
147	20241224	184200	50438622	892	892	892	892	0
148	20241224	184100	50438622	892	892	892	892	0
149	20241224	184000	50438622	892	892	892	892	0
150	20241224	183900	50438622	892	892	892	892	0
151	20241224	183800	50438622	892	892	892	892	0
152	20241224	183700	50438622	892	892	892	892	795
153	20241224	183600	50438622	892	892	892	892	0
154	20241224	183500	50438622	892	892	892	892	0
155	20241224	183400	50438622	892	892	892	892	0
156	20241224	183300	50438622	892	892	892	892	0
157	20241224	183200	50438622	892	892	892	892	0
158	20241224	183100	50438622	892	892	892	892	0
159	20241224	183000	50438622	892	892	892	892	0
160	20241224	182900	50438622	892	892	892	892	0
161	20241224	182800	50438622	892	892	892	892	0
162	20241224	182700	50438622	892	892	892	892	0
163	20241224	182600	50438622	892	892	892	892	0
164	20241224	182500	50438622	892	892	892	892	0
165	20241224	182400	50438622	892	892	892	892	0
166	20241224	182300	50438622	892	892	892	892	0
167	20241224	182200	50438622	892	892	892	892	0
168	20241224	182100	50438622	892	892	892	892	0
169	20241224	182000	50438622	892	892	892	892	0
170	20241224	181900	50438622	892	892	892	892	0
171	20241224	181800	50438622	892	892	892	892	0
172	20241224	181700	50438622	892	892	892	892	0
173	20241224	181600	50438622	892	892	892	892	0
174	20241224	181500	50438622	892	892	892	892	0
175	20241224	181400	50438622	892	892	892	892	0
176	20241224	181300	50438622	892	892	892	892	0
177	20241224	181200	50438622	892	892	892	892	0
178	20241224	181100	50438622	892	892	892	892	0
179	20241224	181000	50438622	892	892	892	892	0
180	20241224	180900	50438622	892	892	892	892	0
181	20241224	180800	50438622	892	892	892	892	0
182	20241224	180700	50438622	892	892	892	892	795
183	20241224	180600	50438622	892	892	892	892	0
184	20241224	180500	50438622	892	892	892	892	0
185	20241224	180400	50438622	892	892	892	892	0
186	20241224	180300	50438622	892	892	892	892	0
187	20241224	180200	50438622	892	892	892	892	0
188	20241224	180100	50438622	892	892	892	892	0
189	20241224	180000	50438622	892	892	892	892	0
190	20241224	175900	50438622	892	892	892	892	0
191	20241224	175800	50438622	892	892	892	892	0
192	20241224	175700	50438622	892	892	892	892	0
193	20241224	175600	50438622	892	892	892	892	0
194	20241224	175500	50438622	892	892	892	892	0
195	20241224	175400	50438622	892	892	892	892	0
196	20241224	175300	50438622	892	892	892	892	0
197	20241224	175200	50438622	892	892	892	892	0
198	20241224	175100	50438622	892	892	892	892	0
199	20241224	175000	50438622	892	892	892	892	0
200	20241224	174900	50438622	892	892	892	892	0
201	20241224	174800	50438622	892	892	892	892	0
202	20241224	174700	50438622	892	892	892	892	0
203	20241224	174600	50438622	892	892	892	892	0
204	20241224	174500	50438622	892	892	892	892	0
205	20241224	174400	50438622	892	892	892	892	0
206	20241224	174300	50438622	892	892	892	892	0
207	20241224	174200	50438622	892	892	892	892	0
208	20241224	174100	50438622	892	892	892	892	0
209	20241224	174000	50438622	892	892	892	892	0
210	20241224	173900	50438622	892	892	892	892	0
211	20241224	173800	50438622	892	892	892	892	0
212	20241224	173700	50438622	892	892	892	892	795
213	20241224	173600	50438622	892	892	892	892	0
214	20241224	173500	50438622	892	892	892	892	0
215	20241224	173400	50438622	892	892	892	892	0
216	20241224	173300	50438622	892	892	892	892	0
217	20241224	173200	50438622	892	892	892	892	0
218	20241224	173100	50438622	892	892	892	892	0
219	20241224	173000	50438622	892	892	892	892	0
220	20241224	172900	50438622	892	892	892	892	0
221	20241224	172800	50438622	892	892	892	892	0
222	20241224	172700	50438622	892	892	892	892	0
223	20241224	172600	50438622	892	892	892	892	0
224	20241224	172500	50438622	892	892	892	892	0
225	20241224	172400	50438622	892	892	892	892	0
226	20241224	172300	50438622	892	892	892	892	0
227	20241224	172200	50438622	892	892	892	892	0
228	20241224	172100	50438622	892	892	892	892	0
229	20241224	172000	50438622	892	892	892	892	0
230	20241224	171900	50438622	892	892	892	892	0
231	20241224	171800	50438622	892	892	892	892	0
232	20241224	171700	50438622	892	892	892	892	0
233	20241224	171600	50438622	892	892	892	892	0
234	20241224	171500	50438622	892	892	892	892	0
235	20241224	171400	50438622	892	892	892	892	0
236	20241224	171300	50438622	892	892	892	892	0
237	20241224	171200	50438622	892	892	892	892	0
238	20241224	171100	50438622	892	892	892	892	0
239	20241224	171000	50438622	892	892	892	892	0
240	20241224	170900	50438622	892	892	892	892	0
241	20241224	170800	50438622	892	892	892	892	0
242	20241224	170700	50438622	892	892	892	892	795
243	20241224	170600	50438622	892	892	892	892	0
244	20241224	170500	50438622	892	892	892	892	0
245	20241224	170400	50438622	892	892	892	892	0
246	20241224	170300	50438622	892	892	892	892	0
247	20241224	170200	50438622	892	892	892	892	0
248	20241224	170100	50438622	892	892	892	892	0
249	20241224	170000	50438622	892	892	892	892	0
250	20241224	165900	50438622	892	892	892	892	0
251	20241224	165800	50438622	892	892	892	892	0
252	20241224	165700	50438622	892	892	892	892	0
253	20241224	165600	50438622	892	892	892	892	0
254	20241224	165500	50438622	892	892	892	892	0
255	20241224	165400	50438622	892	892	892	892	0
256	20241224	165300	50438622	892	892	892	892	0
257	20241224	165200	50438622	892	892	892	892	0
258	20241224	165100	50438622	892	892	892	892	0
259	20241224	165000	50438622	892	892	892	892	0
260	20241224	164900	50438622	892	892	892	892	0
261	20241224	164800	50438622	892	892	892	892	0
262	20241224	164700	50438622	892	892	892	892	0
263	20241224	164600	50438622	892	892	892	892	0
264	20241224	164500	50438622	892	892	892	892	0
265	20241224	164400	50438622	892	892	892	892	0
266	20241224	164300	50438622	892	892	892	892	0
267	20241224	164200	50438622	892	892	892	892	0
268	20241224	164100	50438622	892	892	892	892	0
269	20241224	164000	50438622	892	892	892	892	0
270	20241224	163900	50438622	892	892	892	892	0
271	20241224	163800	50438622	892	892	892	892	0
272	20241224	163700	50438622	892	892	892	892	795
273	20241224	163600	50438622	892	892	892	892	0
274	20241224	163500	50438622	892	892	892	892	0
275	20241224	163400	50438622	892	892	892	892	0
276	20241224	163300	50438622	892	892	892	892	0
277	20241224	163200	50438622	892	892	892	892	0
278	20241224	163100	50438622	892	892	892	892	0
279	20241224	163000	50438622	892	892	892	892	0
280	20241224	162900	50438622	892	892	892	892	0
281	20241224	162800	50438622	892	892	892	892	0
282	20241224	162700	50438622	892	892	892	892	0
283	20241224	162600	50438622	892	892	892	892	0
284	20241224	162500	50438622	892	892	892	892	0
285	20241224	162400	50438622	892	892	892	892	0
286	20241224	162300	50438622	892	892	892	892	0
287	20241224	162200	50438622	892	892	892	892	0
288	20241224	162100	50438622	892	892	892	892	0
289	20241224	162000	50438622	892	892	892	892	0
290	20241224	161900	50438622	892	892	892	892	0
291	20241224	161800	50438622	892	892	892	892	0
292	20241224	161700	50438622	892	892	892	892	0
293	20241224	161600	50438622	892	892	892	892	0
294	20241224	161500	50438622	892	892	892	892	0
295	20241224	161400	50438622	892	892	892	892	0
296	20241224	161300	50438622	892	892	892	892	0
297	20241224	161200	50438622	892	892	892	892	0
298	20241224	161100	50438622	892	892	892	892	0
299	20241224	161000	50438622	892	892	892	892	0
300	20241224	160900	50438622	892	892	892	892	0
301	20241224	160800	50438622	892	892	892	892	0
302	20241224	160700	50438622	892	892	892	892	795
303	20241224	160600	50438622	892	892	892	892	0
304	20241224	160500	50438622	892	892	892	892	0
305	20241224	160400	50438622	892	892	892	892	0
306	20241224	160300	50438622	892	892	892	892	0
307	20241224	160200	50438622	892	892	892	892	0
308	20241224	160100	50438622	892	892	892	892	0
309	20241224	160000	50438622	892	892	892	892	0
310	20241224	155900	50438622	892	892	892	892	0
311	20241224	155800	50438622	892	892	892	892	0
312	20241224	155700	50438622	892	892	892	892	0
313	20241224	155600	50438622	892	892	892	892	0
314	20241224	155500	50438622	892	892	892	892	0
315	20241224	155400	50438622	892	892	892	892	0
316	20241224	155300	50438622	892	892	892	892	0
317	20241224	155200	50438622	892	892	892	892	0
318	20241224	155100	50438622	892	892	892	892	0
319	20241224	155000	50438622	892	892	892	892	0
320	20241224	154900	50438622	892	892	892	892	0
321	20241224	154800	50438622	892	892	892	892	0
322	20241224	154700	50438622	892	892	892	892	0
323	20241224	154600	50438622	892	892	892	892	0
324	20241224	154500	50438622	892	892	892	892	0
325	20241224	154400	50438622	892	892	892	892	0
326	20241224	154300	50438622	892	892	892	892	0
327	20241224	154200	50438622	892	892	892	892	0
328	20241224	154100	50438622	892	892	892	892	0
329	20241224	154000	50438622	892	892	892	892	0
330	20241224	153900	50438622	892	892	892	892	0
331	20241224	153800	50438622	892	892	892	892	0
332	20241224	153700	50438622	892	892	892	892	795
333	20241224	153600	50438622	892	892	892	892	0
334	20241224	153500	50438622	892	892	892	892	0
335	20241224	153400	50438622	892	892	892	892	0
336	20241224	153300	50438622	892	892	892	892	0
337	20241224	153200	50438622	892	892	892	892	0
338	20241224	153100	50438622	892	892	892	892	0
339	20241224	153000	50438622	892	892	892	892	795
340	20241224	152900	49729482	886	886	886	886	0
341	20241224	152800	49729482	886	886	886	886	0
342	20241224	152700	49729482	886	886	886	886	0
343	20241224	152600	49729482	886	886	886	886	0
344	20241224	152500	49729482	886	886	886	886	0
345	20241224	152400	49729482	886	886	886	886	0
346	20241224	152300	49729482	886	886	886	886	0
347	20241224	152200	49729482	886	886	886	886	0
348	20241224	152100	49729482	886	886	886	886	0
349	20241224	152000	49729482	886	886	886	886	0
350	20241224	151900	49729482	886	886	886	886	0
351	20241224	151800	49729482	886	886	886	886	65
352	20241224	151700	49671892	886	886	886	886	0
353	20241224	151600	49671892	886	886	886	886	0
354	20241224	151500	49671892	886	886	886	886	181
355	20241224	151400	49511526	886	886	886	886	0
356	20241224	151300	49511526	886	886	887	886	58
357	20241224	151200	49460135	886	886	886	886	0
358	20241224	151100	49460135	886	886	886	886	0
359	20241224	151000	49460135	886	886	886	886	0
360	20241224	150900	49460135	886	886	886	886	0
361	20241224	150800	49460135	886	886	886	886	0
362	20241224	150700	49460135	886	886	886	886	0
363	20241224	150600	49460135	886	886	886	886	0
364	20241224	150500	49460135	886	886	886	886	0
365	20241224	150400	49460135	886	886	886	886	0
366	20241224	150300	49460135	886	886	886	886	0
367	20241224	150200	49460135	886	886	886	886	0
368	20241224	150100	49460135	886	886	886	886	0
369	20241224	150000	49460135	886	886	886	886	0
370	20241224	145900	49460135	886	886	886	886	0
371	20241224	145800	49460135	886	886	886	886	0
372	20241224	145700	49460135	886	886	886	886	0
373	20241224	145600	49460135	886	886	886	886	0
374	20241224	145500	49460135	886	886	886	886	0
375	20241224	145400	49460135	886	886	886	886	0
376	20241224	145300	49460135	886	886	886	886	2000
377	20241224	145200	47688135	887	887	887	887	0
378	20241224	145100	47688135	887	887	887	887	0
379	20241224	145000	47688135	887	887	887	887	0
380	20241224	144900	47688135	887	887	887	887	0
381	20241224	144800	47688135	887	887	887	887	0
382	20241224	144700	47688135	887	887	887	887	0
383	20241224	144600	47688135	887	887	887	887	0
384	20241224	144500	47688135	887	887	887	887	0
385	20241224	144400	47688135	887	887	887	887	0
386	20241224	144300	47688135	887	887	887	887	0
387	20241224	144200	47688135	887	887	887	887	0
388	20241224	144100	47688135	887	887	887	887	0
389	20241224	144000	47688135	887	887	887	887	0
390	20241224	143900	47688135	887	887	887	887	0
391	20241224	143800	47688135	887	887	887	887	0
392	20241224	143700	47688135	887	887	887	887	0
393	20241224	143600	47688135	887	887	887	887	2296
394	20241224	143500	45651583	887	887	887	887	0
395	20241224	143400	45651583	887	887	887	887	0
396	20241224	143300	45651583	887	887	887	887	0
397	20241224	143200	45651583	887	887	887	887	0
398	20241224	143100	45651583	887	887	887	887	0
399	20241224	143000	45651583	887	887	887	887	0
400	20241224	142900	45651583	887	887	887	887	0
401	20241224	142800	45651583	887	887	887	887	0
402	20241224	142700	45651583	887	887	887	887	0
403	20241224	142600	45651583	887	890	890	887	1500
404	20241224	142500	44318301	890	890	890	890	0
405	20241224	142400	44318301	890	890	890	890	3100
406	20241224	142300	41559301	889	889	889	889	0
407	20241224	142200	41559301	889	889	889	889	0
408	20241224	142100	41559301	889	889	889	889	0
409	20241224	142000	41559301	889	889	889	889	0
410	20241224	141900	41559301	889	889	889	889	209
411	20241224	141800	41373500	889	889	889	889	0
412	20241224	141700	41373500	889	889	889	889	0
413	20241224	141600	41373500	889	889	889	889	0
414	20241224	141500	41373500	889	889	889	889	0
415	20241224	141400	41373500	889	889	889	889	0
416	20241224	141300	41373500	889	889	889	889	0
417	20241224	141200	41373500	889	889	889	889	34
418	20241224	141100	41343274	890	890	890	890	0
419	20241224	141000	41343274	890	890	890	890	0
420	20241224	140900	41343274	890	890	890	890	900
421	20241224	140800	40542274	890	887	890	887	2100
422	20241224	140700	38679274	886	886	886	886	164
423	20241224	140600	38533970	887	887	887	887	1000
424	20241224	140500	37646970	887	887	887	887	6126
425	20241224	140400	32213208	886	886	886	886	0
426	20241224	140300	32213208	886	887	887	886	383
427	20241224	140200	31873496	887	887	895	887	3000
428	20241224	140100	29200496	892	891	892	891	7500
429	20241224	140000	22510696	892	880	892	880	13362
430	20241224	135900	10675544	873	873	873	873	0
431	20241224	135800	10675544	873	873	873	873	0
432	20241224	135700	10675544	873	873	873	873	0
433	20241224	135600	10675544	873	873	873	873	0
434	20241224	135500	10675544	873	873	873	873	0
435	20241224	135400	10675544	873	873	873	873	0
436	20241224	135300	10675544	873	874	874	873	3282
437	20241224	135200	7808440	882	882	882	882	0
438	20241224	135100	7808440	882	882	882	882	0
439	20241224	135000	7808440	882	882	882	882	0
440	20241224	134900	7808440	882	882	882	882	0
441	20241224	134800	7808440	882	882	882	882	0
442	20241224	134700	7808440	882	882	882	882	0
443	20241224	134600	7808440	882	882	882	882	1
444	20241224	134500	7807558	874	874	874	874	0
445	20241224	134400	7807558	874	874	874	874	0
446	20241224	134300	7807558	874	874	874	874	100
447	20241224	134200	7720158	875	875	875	875	0
448	20241224	134100	7720158	875	875	875	875	0
449	20241224	134000	7720158	875	875	875	875	0
450	20241224	133900	7720158	875	875	875	875	1000
451	20241224	133800	6845158	875	875	875	875	0
452	20241224	133700	6845158	875	875	875	875	0
453	20241224	133600	6845158	875	875	875	875	0
454	20241224	133500	6845158	875	875	875	875	0
455	20241224	133400	6845158	875	875	875	875	0
456	20241224	133300	6845158	875	875	875	875	0
457	20241224	133200	6845158	875	875	875	875	0
458	20241224	133100	6845158	875	875	875	875	0
459	20241224	133000	6845158	875	875	875	875	0
460	20241224	132900	6845158	875	875	875	875	1
461	20241224	132800	6844283	875	875	875	875	0
462	20241224	132700	6844283	875	875	875	875	0
463	20241224	132600	6844283	875	875	875	875	0
464	20241224	132500	6844283	875	875	875	875	0
465	20241224	132400	6844283	875	875	875	875	0
466	20241224	132300	6844283	875	875	875	875	0
467	20241224	132200	6844283	875	875	875	875	0
468	20241224	132100	6844283	875	875	875	875	0
469	20241224	132000	6844283	875	875	875	875	0
470	20241224	131900	6844283	875	875	875	875	0
471	20241224	131800	6844283	875	875	875	875	0
472	20241224	131700	6844283	875	875	875	875	10
473	20241224	131600	6835533	884	884	884	884	0
474	20241224	131500	6835533	884	884	884	884	0
475	20241224	131400	6835533	884	884	884	884	0
476	20241224	131300	6835533	884	884	884	884	0
477	20241224	131200	6835533	884	884	884	884	0
478	20241224	131100	6835533	884	884	884	884	0
479	20241224	131000	6835533	884	884	884	884	0
480	20241224	130900	6835533	884	884	884	884	0
481	20241224	130800	6835533	884	884	884	884	0
482	20241224	130700	6835533	884	884	884	884	0
483	20241224	130600	6835533	884	884	884	884	0
484	20241224	130500	6835533	884	884	884	884	0
485	20241224	130400	6835533	884	884	884	884	0
486	20241224	130300	6835533	884	884	884	884	0
487	20241224	130200	6835533	884	884	884	884	0
488	20241224	130100	6835533	884	884	884	884	0
489	20241224	130000	6835533	884	884	884	884	0
490	20241224	125900	6835533	884	884	884	884	0
491	20241224	125800	6835533	884	884	884	884	0
492	20241224	125700	6835533	884	884	884	884	0
493	20241224	125600	6835533	884	884	884	884	0
494	20241224	125500	6835533	884	884	884	884	0
495	20241224	125400	6835533	884	884	884	884	0
496	20241224	125300	6835533	884	884	884	884	0
497	20241224	125200	6835533	884	884	884	884	0
498	20241224	125100	6835533	884	884	884	884	0
499	20241224	125000	6835533	884	884	884	884	0
500	20241224	124900	6835533	884	884	884	884	0
501	20241224	124800	6835533	884	884	884	884	0
502	20241224	124700	6835533	884	884	884	884	0
503	20241224	124600	6835533	884	884	884	884	0
504	20241224	124500	6835533	884	884	884	884	0
505	20241224	124400	6835533	884	884	884	884	0
506	20241224	124300	6835533	884	884	884	884	0
507	20241224	124200	6835533	884	884	884	884	0
508	20241224	124100	6835533	884	884	884	884	0
509	20241224	124000	6835533	884	884	884	884	0
510	20241224	123900	6835533	884	884	884	884	0
511	20241224	123800	6835533	884	884	884	884	0
512	20241224	123700	6835533	884	884	884	884	0
513	20241224	123600	6835533	884	884	884	884	0
514	20241224	123500	6835533	884	884	884	884	0
515	20241224	123400	6835533	884	884	884	884	0
516	20241224	123300	6835533	884	884	884	884	0
517	20241224	123200	6835533	884	884	884	884	0
518	20241224	123100	6835533	884	884	884	884	0
519	20241224	123000	6835533	884	884	884	884	0
520	20241224	122900	6835533	884	884	884	884	0
521	20241224	122800	6835533	884	884	884	884	0
522	20241224	122700	6835533	884	884	884	884	0
523	20241224	122600	6835533	884	884	884	884	0
524	20241224	122500	6835533	884	884	884	884	0
525	20241224	122400	6835533	884	884	884	884	0
526	20241224	122300	6835533	884	884	884	884	0
527	20241224	122200	6835533	884	884	884	884	0
528	20241224	122100	6835533	884	884	884	884	0
529	20241224	122000	6835533	884	884	884	884	0
530	20241224	121900	6835533	884	884	884	884	0
531	20241224	121800	6835533	884	884	884	884	0
532	20241224	121700	6835533	884	884	884	884	0
533	20241224	121600	6835533	884	884	884	884	0
534	20241224	121500	6835533	884	884	884	884	1
535	20241224	121400	6834649	874	874	874	874	0
536	20241224	121300	6834649	874	874	874	874	0
537	20241224	121200	6834649	874	874	874	874	0
538	20241224	121100	6834649	874	876	876	874	3000
539	20241224	121000	4210261	885	885	885	885	0
540	20241224	120900	4210261	885	885	885	885	0
541	20241224	120800	4210261	885	885	885	885	0
542	20241224	120700	4210261	885	885	885	885	0
543	20241224	120600	4210261	885	885	885	885	0
544	20241224	120500	4210261	885	885	885	885	0
545	20241224	120400	4210261	885	885	885	885	0
546	20241224	120300	4210261	885	885	885	885	0
547	20241224	120200	4210261	885	885	885	885	0
548	20241224	120100	4210261	885	885	885	885	0
549	20241224	120000	4210261	885	885	885	885	251
550	20241224	115900	3988126	885	885	885	885	0
551	20241224	115800	3988126	885	885	885	885	0
552	20241224	115700	3988126	885	885	885	885	0
553	20241224	115600	3988126	885	885	885	885	0
554	20241224	115500	3988126	885	885	885	885	0
555	20241224	115400	3988126	885	885	885	885	3
556	20241224	115300	3985471	885	885	885	885	0
557	20241224	115200	3985471	885	885	885	885	0
558	20241224	115100	3985471	885	885	885	885	0
559	20241224	115000	3985471	885	885	885	885	0
560	20241224	114900	3985471	885	885	885	885	0
561	20241224	114800	3985471	885	885	885	885	25
562	20241224	114700	3963346	875	875	875	875	0
563	20241224	114600	3963346	875	875	875	875	0
564	20241224	114500	3963346	875	875	875	875	0
565	20241224	114400	3963346	875	875	875	875	0
566	20241224	114300	3963346	875	875	875	875	0
567	20241224	114200	3963346	875	880	880	875	1000
568	20241224	114100	3087756	885	885	885	885	0
569	20241224	114000	3087756	885	885	885	885	0
570	20241224	113900	3087756	885	885	885	885	0
571	20241224	113800	3087756	885	885	885	885	0
572	20241224	113700	3087756	885	884	885	884	100
573	20241224	113600	2999291	877	877	877	877	0
574	20241224	113500	2999291	877	877	877	877	0
575	20241224	113400	2999291	877	877	877	877	0
576	20241224	113300	2999291	877	877	877	877	0
577	20241224	113200	2999291	877	877	877	877	0
578	20241224	113100	2999291	877	877	877	877	0
579	20241224	113000	2999291	877	877	877	877	0
580	20241224	112900	2999291	877	877	877	877	0
581	20241224	112800	2999291	877	877	877	877	0
582	20241224	112700	2999291	877	877	877	877	0
583	20241224	112600	2999291	877	877	877	877	0
584	20241224	112500	2999291	877	877	877	877	0
585	20241224	112400	2999291	877	877	877	877	0
586	20241224	112300	2999291	877	877	877	877	0
587	20241224	112200	2999291	877	877	877	877	0
588	20241224	112100	2999291	877	877	877	877	0
589	20241224	112000	2999291	877	877	877	877	0
590	20241224	111900	2999291	877	877	877	877	0
591	20241224	111800	2999291	877	877	877	877	0
592	20241224	111700	2999291	877	877	877	877	32
593	20241224	111600	2971227	877	877	877	877	0
594	20241224	111500	2971227	877	884	885	877	53
595	20241224	111400	2924362	884	884	884	884	50
596	20241224	111300	2880162	876	876	876	876	0
597	20241224	111200	2880162	876	876	876	876	0
598	20241224	111100	2880162	876	876	876	876	0
599	20241224	111000	2880162	876	876	876	876	0
600	20241224	110900	2880162	876	876	876	876	0
601	20241224	110800	2880162	876	876	876	876	2
602	20241224	110700	2878410	875	875	875	875	0
603	20241224	110600	2878410	875	875	875	875	0
604	20241224	110500	2878410	875	875	875	875	0
605	20241224	110400	2878410	875	875	875	875	0
606	20241224	110300	2878410	875	875	875	875	0
607	20241224	110200	2878410	875	875	875	875	0
608	20241224	110100	2878410	875	875	875	875	0
609	20241224	110000	2878410	875	875	875	875	0
610	20241224	105900	2878410	875	875	875	875	0
611	20241224	105800	2878410	875	875	875	875	0
612	20241224	105700	2878410	875	875	875	875	0
613	20241224	105600	2878410	875	875	875	875	0
614	20241224	105500	2878410	875	875	875	875	0
615	20241224	105400	2878410	875	875	875	875	0
616	20241224	105300	2878410	875	875	875	875	0
617	20241224	105200	2878410	875	875	875	875	0
618	20241224	105100	2878410	875	875	875	873	2141
619	20241224	105000	1007908	875	875	875	875	0
620	20241224	104900	1007908	875	875	875	875	0
621	20241224	104800	1007908	875	875	875	875	0
622	20241224	104700	1007908	875	875	875	875	0
623	20241224	104600	1007908	875	875	875	875	0
624	20241224	104500	1007908	875	875	875	875	0
625	20241224	104400	1007908	875	875	875	875	0
626	20241224	104300	1007908	875	875	875	875	0
627	20241224	104200	1007908	875	875	875	875	0
628	20241224	104100	1007908	875	875	875	875	0
629	20241224	104000	1007908	875	875	875	875	1
630	20241224	103900	1007033	885	885	885	885	0
631	20241224	103800	1007033	885	885	885	885	0
632	20241224	103700	1007033	885	885	885	885	0
633	20241224	103600	1007033	885	885	885	885	0
634	20241224	103500	1007033	885	885	885	885	0
635	20241224	103400	1007033	885	885	885	885	0
636	20241224	103300	1007033	885	885	885	885	0
637	20241224	103200	1007033	885	885	885	885	0
638	20241224	103100	1007033	885	885	885	885	0
639	20241224	103000	1007033	885	885	885	885	0
640	20241224	102900	1007033	885	885	885	885	0
641	20241224	102800	1007033	885	885	885	885	0
642	20241224	102700	1007033	885	885	885	885	0
643	20241224	102600	1007033	885	885	885	885	0
644	20241224	102500	1007033	885	885	885	885	0
645	20241224	102400	1007033	885	885	885	885	0
646	20241224	102300	1007033	885	885	885	885	0
647	20241224	102200	1007033	885	885	885	885	0
648	20241224	102100	1007033	885	885	885	885	0
649	20241224	102000	1007033	885	885	885	885	0
650	20241224	101900	1007033	885	885	885	885	0
651	20241224	101800	1007033	885	885	885	885	0
652	20241224	101700	1007033	885	885	885	885	0
653	20241224	101600	1007033	885	885	885	885	0
654	20241224	101500	1007033	885	885	885	885	0
655	20241224	101400	1007033	885	885	885	885	0
656	20241224	101300	1007033	885	885	885	885	0
657	20241224	101200	1007033	885	885	885	885	0
658	20241224	101100	1007033	885	885	885	885	0
659	20241224	101000	1007033	885	885	885	885	0
660	20241224	100900	1007033	885	885	885	885	1
661	20241224	100800	1006148	885	885	885	885	0
662	20241224	100700	1006148	885	885	885	885	0
663	20241224	100600	1006148	885	885	885	885	1
664	20241224	100500	1005263	885	885	885	885	0
665	20241224	100400	1005263	885	885	885	885	4
666	20241224	100300	1001723	874	874	874	874	0
667	20241224	100200	1001723	874	874	874	874	0
668	20241224	100100	1001723	874	874	874	874	0
669	20241224	100000	1001723	874	878	878	874	964
670	20241224	095900	155899	885	885	885	885	0
671	20241224	095800	155899	885	885	885	885	0
672	20241224	095700	155899	885	885	885	885	0
673	20241224	095600	155899	885	885	885	885	0
674	20241224	095500	155899	885	885	885	885	1
675	20241224	095400	155014	885	885	885	885	0
676	20241224	095300	155014	885	885	885	885	0
677	20241224	095200	155014	885	885	885	885	0
678	20241224	095100	155014	885	885	885	885	0
679	20241224	095000	155014	885	885	885	885	6
680	20241224	094900	149704	885	885	885	885	0
681	20241224	094800	149704	885	885	885	885	0
682	20241224	094700	149704	885	885	885	885	0
683	20241224	094600	149704	885	885	885	885	0
684	20241224	094500	149704	885	885	885	885	0
685	20241224	094400	149704	885	885	885	885	0
686	20241224	094300	149704	885	885	885	885	5
687	20241224	094200	145279	885	885	885	885	10
688	20241224	094100	136429	885	885	885	885	14
689	20241224	094000	124039	885	885	885	885	0
690	20241224	093900	124039	885	885	885	885	0
691	20241224	093800	124039	885	885	885	885	0
692	20241224	093700	124039	885	885	885	885	0
693	20241224	093600	124039	885	885	885	885	3
694	20241224	093500	121384	885	885	885	885	7
695	20241224	093400	115189	878	878	878	878	110
696	20241224	093300	18609	885	885	885	885	0
697	20241224	093200	18609	885	885	885	885	5
698	20241224	093100	14184	885	885	885	885	4
699	20241224	093000	10644	887	887	887	887	0
700	20241224	092900	10644	887	887	887	887	0
701	20241224	092800	10644	887	887	887	887	0
702	20241224	092700	10644	887	887	887	887	0
703	20241224	092600	10644	887	887	887	887	0
704	20241224	092500	10644	887	887	887	887	0
705	20241224	092400	10644	887	887	887	887	0
706	20241224	092300	10644	887	887	887	887	0
707	20241224	092200	10644	887	887	887	887	0
708	20241224	092100	10644	887	887	887	887	0
709	20241224	092000	10644	887	887	887	887	0
710	20241224	091900	10644	887	887	887	887	0
711	20241224	091800	10644	887	887	887	887	0
712	20241224	091700	10644	887	887	887	887	0
713	20241224	091600	10644	887	887	887	887	0
714	20241224	091500	10644	887	887	887	887	0
715	20241224	091400	10644	887	887	887	887	0
716	20241224	091300	10644	887	887	887	887	0
717	20241224	091200	10644	887	887	887	887	0
718	20241224	091100	10644	887	887	887	887	0
719	20241224	091000	10644	887	887	887	887	0
720	20241224	090900	10644	887	887	887	887	0
721	20241224	090800	10644	887	887	887	887	0
722	20241224	090700	10644	887	887	887	887	0
723	20241224	090600	10644	887	887	887	887	0
724	20241224	090500	10644	887	887	887	887	0
725	20241224	090400	10644	887	887	887	887	0
726	20241224	090300	10644	887	887	887	887	0
727	20241224	090200	10644	887	887	887	887	0
728	20241224	090100	10644	887	887	887	887	0
729	20241224	090000	10644	887	887	887	887	12