KissMeData/118000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201800	42819839	288	288	288	288	3718
3	20241224	201700	42819839	288	288	288	288	0
4	20241224	201600	42819839	288	288	288	288	0
5	20241224	201500	42819839	288	288	288	288	0
6	20241224	201400	42819839	288	288	288	288	0
7	20241224	201300	42819839	288	288	288	288	0
8	20241224	201200	42819839	288	288	288	288	0
9	20241224	201100	42819839	288	288	288	288	0
10	20241224	201000	42819839	288	288	288	288	0
11	20241224	200900	42819839	288	288	288	288	0
12	20241224	200800	42819839	288	288	288	288	0
13	20241224	200700	42819839	288	288	288	288	0
14	20241224	200600	42819839	288	288	288	288	0
15	20241224	200500	42819839	288	288	288	288	0
16	20241224	200400	42819839	288	288	288	288	0
17	20241224	200300	42819839	288	288	288	288	0
18	20241224	200200	42819839	288	288	288	288	0
19	20241224	200100	42819839	288	288	288	288	0
20	20241224	200000	42819839	288	288	288	288	0
21	20241224	195900	42819839	288	288	288	288	0
22	20241224	195800	42819839	288	288	288	288	0
23	20241224	195700	42819839	288	288	288	288	0
24	20241224	195600	42819839	288	288	288	288	0
25	20241224	195500	42819839	288	288	288	288	0
26	20241224	195400	42819839	288	288	288	288	0
27	20241224	195300	42819839	288	288	288	288	0
28	20241224	195200	42819839	288	288	288	288	0
29	20241224	195100	42819839	288	288	288	288	0
30	20241224	195000	42819839	288	288	288	288	0
31	20241224	194900	42819839	288	288	288	288	0
32	20241224	194800	42819839	288	288	288	288	3718
33	20241224	194700	42819839	288	288	288	288	0
34	20241224	194600	42819839	288	288	288	288	0
35	20241224	194500	42819839	288	288	288	288	0
36	20241224	194400	42819839	288	288	288	288	0
37	20241224	194300	42819839	288	288	288	288	0
38	20241224	194200	42819839	288	288	288	288	0
39	20241224	194100	42819839	288	288	288	288	0
40	20241224	194000	42819839	288	288	288	288	0
41	20241224	193900	42819839	288	288	288	288	0
42	20241224	193800	42819839	288	288	288	288	0
43	20241224	193700	42819839	288	288	288	288	0
44	20241224	193600	42819839	288	288	288	288	0
45	20241224	193500	42819839	288	288	288	288	0
46	20241224	193400	42819839	288	288	288	288	0
47	20241224	193300	42819839	288	288	288	288	0
48	20241224	193200	42819839	288	288	288	288	0
49	20241224	193100	42819839	288	288	288	288	0
50	20241224	193000	42819839	288	288	288	288	0
51	20241224	192900	42819839	288	288	288	288	0
52	20241224	192800	42819839	288	288	288	288	0
53	20241224	192700	42819839	288	288	288	288	0
54	20241224	192600	42819839	288	288	288	288	0
55	20241224	192500	42819839	288	288	288	288	0
56	20241224	192400	42819839	288	288	288	288	0
57	20241224	192300	42819839	288	288	288	288	0
58	20241224	192200	42819839	288	288	288	288	0
59	20241224	192100	42819839	288	288	288	288	0
60	20241224	192000	42819839	288	288	288	288	0
61	20241224	191900	42819839	288	288	288	288	0
62	20241224	191800	42819839	288	288	288	288	3718
63	20241224	191700	42819839	288	288	288	288	0
64	20241224	191600	42819839	288	288	288	288	0
65	20241224	191500	42819839	288	288	288	288	0
66	20241224	191400	42819839	288	288	288	288	0
67	20241224	191300	42819839	288	288	288	288	0
68	20241224	191200	42819839	288	288	288	288	0
69	20241224	191100	42819839	288	288	288	288	0
70	20241224	191000	42819839	288	288	288	288	0
71	20241224	190900	42819839	288	288	288	288	0
72	20241224	190800	42819839	288	288	288	288	0
73	20241224	190700	42819839	288	288	288	288	0
74	20241224	190600	42819839	288	288	288	288	0
75	20241224	190500	42819839	288	288	288	288	0
76	20241224	190400	42819839	288	288	288	288	0
77	20241224	190300	42819839	288	288	288	288	0
78	20241224	190200	42819839	288	288	288	288	0
79	20241224	190100	42819839	288	288	288	288	0
80	20241224	190000	42819839	288	288	288	288	0
81	20241224	185900	42819839	288	288	288	288	0
82	20241224	185800	42819839	288	288	288	288	0
83	20241224	185700	42819839	288	288	288	288	0
84	20241224	185600	42819839	288	288	288	288	0
85	20241224	185500	42819839	288	288	288	288	0
86	20241224	185400	42819839	288	288	288	288	0
87	20241224	185300	42819839	288	288	288	288	0
88	20241224	185200	42819839	288	288	288	288	0
89	20241224	185100	42819839	288	288	288	288	0
90	20241224	185000	42819839	288	288	288	288	0
91	20241224	184900	42819839	288	288	288	288	0
92	20241224	184800	42819839	288	288	288	288	3718
93	20241224	184700	42819839	288	288	288	288	0
94	20241224	184600	42819839	288	288	288	288	0
95	20241224	184500	42819839	288	288	288	288	0
96	20241224	184400	42819839	288	288	288	288	0
97	20241224	184300	42819839	288	288	288	288	0
98	20241224	184200	42819839	288	288	288	288	0
99	20241224	184100	42819839	288	288	288	288	0
100	20241224	184000	42819839	288	288	288	288	0
101	20241224	183900	42819839	288	288	288	288	0
102	20241224	183800	42819839	288	288	288	288	0
103	20241224	183700	42819839	288	288	288	288	0
104	20241224	183600	42819839	288	288	288	288	0
105	20241224	183500	42819839	288	288	288	288	0
106	20241224	183400	42819839	288	288	288	288	0
107	20241224	183300	42819839	288	288	288	288	0
108	20241224	183200	42819839	288	288	288	288	0
109	20241224	183100	42819839	288	288	288	288	0
110	20241224	183000	42819839	288	288	288	288	0
111	20241224	182900	42819839	288	288	288	288	0
112	20241224	182800	42819839	288	288	288	288	0
113	20241224	182700	42819839	288	288	288	288	0
114	20241224	182600	42819839	288	288	288	288	0
115	20241224	182500	42819839	288	288	288	288	0
116	20241224	182400	42819839	288	288	288	288	0
117	20241224	182300	42819839	288	288	288	288	0
118	20241224	182200	42819839	288	288	288	288	0
119	20241224	182100	42819839	288	288	288	288	0
120	20241224	182000	42819839	288	288	288	288	0
121	20241224	181900	42819839	288	288	288	288	0
122	20241224	181800	42819839	288	288	288	288	3718
123	20241224	181700	42819839	288	288	288	288	0
124	20241224	181600	42819839	288	288	288	288	0
125	20241224	181500	42819839	288	288	288	288	0
126	20241224	181400	42819839	288	288	288	288	0
127	20241224	181300	42819839	288	288	288	288	0
128	20241224	181200	42819839	288	288	288	288	0
129	20241224	181100	42819839	288	288	288	288	0
130	20241224	181000	42819839	288	288	288	288	0
131	20241224	180900	42819839	288	288	288	288	0
132	20241224	180800	42819839	288	288	288	288	0
133	20241224	180700	42819839	288	288	288	288	0
134	20241224	180600	42819839	288	288	288	288	0
135	20241224	180500	42819839	288	288	288	288	0
136	20241224	180400	42819839	288	288	288	288	0
137	20241224	180300	42819839	288	288	288	288	0
138	20241224	180200	42819839	288	288	288	288	0
139	20241224	180100	42819839	288	288	288	288	0
140	20241224	180000	42819839	288	288	288	288	0
141	20241224	175900	42819839	288	288	288	288	0
142	20241224	175800	42819839	288	288	288	288	0
143	20241224	175700	42819839	288	288	288	288	0
144	20241224	175600	42819839	288	288	288	288	0
145	20241224	175500	42819839	288	288	288	288	0
146	20241224	175400	42819839	288	288	288	288	0
147	20241224	175300	42819839	288	288	288	288	0
148	20241224	175200	42819839	288	288	288	288	0
149	20241224	175100	42819839	288	288	288	288	0
150	20241224	175000	42819839	288	288	288	288	0
151	20241224	174900	42819839	288	288	288	288	0
152	20241224	174800	42819839	288	288	288	288	3718
153	20241224	174700	42819839	288	288	288	288	0
154	20241224	174600	42819839	288	288	288	288	0
155	20241224	174500	42819839	288	288	288	288	0
156	20241224	174400	42819839	288	288	288	288	0
157	20241224	174300	42819839	288	288	288	288	0
158	20241224	174200	42819839	288	288	288	288	0
159	20241224	174100	42819839	288	288	288	288	0
160	20241224	174000	42819839	288	288	288	288	0
161	20241224	173900	42819839	288	288	288	288	0
162	20241224	173800	42819839	288	288	288	288	0
163	20241224	173700	42819839	288	288	288	288	0
164	20241224	173600	42819839	288	288	288	288	0
165	20241224	173500	42819839	288	288	288	288	0
166	20241224	173400	42819839	288	288	288	288	0
167	20241224	173300	42819839	288	288	288	288	0
168	20241224	173200	42819839	288	288	288	288	0
169	20241224	173100	42819839	288	288	288	288	0
170	20241224	173000	42819839	288	288	288	288	0
171	20241224	172900	42819839	288	288	288	288	0
172	20241224	172800	42819839	288	288	288	288	0
173	20241224	172700	42819839	288	288	288	288	0
174	20241224	172600	42819839	288	288	288	288	0
175	20241224	172500	42819839	288	288	288	288	0
176	20241224	172400	42819839	288	288	288	288	0
177	20241224	172300	42819839	288	288	288	288	0
178	20241224	172200	42819839	288	288	288	288	0
179	20241224	172100	42819839	288	288	288	288	0
180	20241224	172000	42819839	288	288	288	288	0
181	20241224	171900	42819839	288	288	288	288	0
182	20241224	171800	42819839	288	288	288	288	3718
183	20241224	171700	42819839	288	288	288	288	0
184	20241224	171600	42819839	288	288	288	288	0
185	20241224	171500	42819839	288	288	288	288	0
186	20241224	171400	42819839	288	288	288	288	0
187	20241224	171300	42819839	288	288	288	288	0
188	20241224	171200	42819839	288	288	288	288	0
189	20241224	171100	42819839	288	288	288	288	0
190	20241224	171000	42819839	288	288	288	288	0
191	20241224	170900	42819839	288	288	288	288	0
192	20241224	170800	42819839	288	288	288	288	0
193	20241224	170700	42819839	288	288	288	288	0
194	20241224	170600	42819839	288	288	288	288	0
195	20241224	170500	42819839	288	288	288	288	0
196	20241224	170400	42819839	288	288	288	288	0
197	20241224	170300	42819839	288	288	288	288	0
198	20241224	170200	42819839	288	288	288	288	0
199	20241224	170100	42819839	288	288	288	288	0
200	20241224	170000	42819839	288	288	288	288	0
201	20241224	165900	42819839	288	288	288	288	0
202	20241224	165800	42819839	288	288	288	288	0
203	20241224	165700	42819839	288	288	288	288	0
204	20241224	165600	42819839	288	288	288	288	0
205	20241224	165500	42819839	288	288	288	288	0
206	20241224	165400	42819839	288	288	288	288	0
207	20241224	165300	42819839	288	288	288	288	0
208	20241224	165200	42819839	288	288	288	288	0
209	20241224	165100	42819839	288	288	288	288	0
210	20241224	165000	42819839	288	288	288	288	0
211	20241224	164900	42819839	288	288	288	288	0
212	20241224	164800	42819839	288	288	288	288	3718
213	20241224	164700	42819839	288	288	288	288	0
214	20241224	164600	42819839	288	288	288	288	0
215	20241224	164500	42819839	288	288	288	288	0
216	20241224	164400	42819839	288	288	288	288	0
217	20241224	164300	42819839	288	288	288	288	0
218	20241224	164200	42819839	288	288	288	288	0
219	20241224	164100	42819839	288	288	288	288	0
220	20241224	164000	42819839	288	288	288	288	0
221	20241224	163900	42819839	288	288	288	288	0
222	20241224	163800	42819839	288	288	288	288	0
223	20241224	163700	42819839	288	288	288	288	0
224	20241224	163600	42819839	288	288	288	288	0
225	20241224	163500	42819839	288	288	288	288	0
226	20241224	163400	42819839	288	288	288	288	0
227	20241224	163300	42819839	288	288	288	288	0
228	20241224	163200	42819839	288	288	288	288	0
229	20241224	163100	42819839	288	288	288	288	0
230	20241224	163000	42819839	288	288	288	288	0
231	20241224	162900	42819839	288	288	288	288	0
232	20241224	162800	42819839	288	288	288	288	0
233	20241224	162700	42819839	288	288	288	288	0
234	20241224	162600	42819839	288	288	288	288	0
235	20241224	162500	42819839	288	288	288	288	0
236	20241224	162400	42819839	288	288	288	288	0
237	20241224	162300	42819839	288	288	288	288	0
238	20241224	162200	42819839	288	288	288	288	0
239	20241224	162100	42819839	288	288	288	288	0
240	20241224	162000	42819839	288	288	288	288	0
241	20241224	161900	42819839	288	288	288	288	0
242	20241224	161800	42819839	288	288	288	288	3718
243	20241224	161700	42819839	288	288	288	288	0
244	20241224	161600	42819839	288	288	288	288	0
245	20241224	161500	42819839	288	288	288	288	0
246	20241224	161400	42819839	288	288	288	288	0
247	20241224	161300	42819839	288	288	288	288	0
248	20241224	161200	42819839	288	288	288	288	0
249	20241224	161100	42819839	288	288	288	288	0
250	20241224	161000	42819839	288	288	288	288	0
251	20241224	160900	42819839	288	288	288	288	0
252	20241224	160800	42819839	288	288	288	288	0
253	20241224	160700	42819839	288	288	288	288	0
254	20241224	160600	42819839	288	288	288	288	0
255	20241224	160500	42819839	288	288	288	288	0
256	20241224	160400	42819839	288	288	288	288	0
257	20241224	160300	42819839	288	288	288	288	0
258	20241224	160200	42819839	288	288	288	288	0
259	20241224	160100	42819839	288	288	288	288	0
260	20241224	160000	42819839	288	288	288	288	0
261	20241224	155900	42819839	288	288	288	288	0
262	20241224	155800	42819839	288	288	288	288	0
263	20241224	155700	42819839	288	288	288	288	0
264	20241224	155600	42819839	288	288	288	288	0
265	20241224	155500	42819839	288	288	288	288	0
266	20241224	155400	42819839	288	288	288	288	0
267	20241224	155300	42819839	288	288	288	288	0
268	20241224	155200	42819839	288	288	288	288	0
269	20241224	155100	42819839	288	288	288	288	0
270	20241224	155000	42819839	288	288	288	288	0
271	20241224	154900	42819839	288	288	288	288	0
272	20241224	154800	42819839	288	288	288	288	3718
273	20241224	154700	42819839	288	288	288	288	0
274	20241224	154600	42819839	288	288	288	288	0
275	20241224	154500	42819839	288	288	288	288	0
276	20241224	154400	42819839	288	288	288	288	0
277	20241224	154300	42819839	288	288	288	288	0
278	20241224	154200	42819839	288	288	288	288	0
279	20241224	154100	42819839	288	288	288	288	0
280	20241224	154000	42819839	288	288	288	288	0
281	20241224	153900	42819839	288	288	288	288	0
282	20241224	153800	42819839	288	288	288	288	0
283	20241224	153700	42819839	288	288	288	288	0
284	20241224	153600	42819839	288	288	288	288	0
285	20241224	153500	42819839	288	288	288	288	0
286	20241224	153400	42819839	288	288	288	288	0
287	20241224	153300	42819839	288	288	288	288	0
288	20241224	153200	42819839	288	288	288	288	0
289	20241224	153100	42819839	288	288	288	288	0
290	20241224	153000	42819839	288	288	288	288	3718
291	20241224	152900	41749055	291	291	291	291	0
292	20241224	152800	41749055	291	291	291	291	0
293	20241224	152700	41749055	291	291	291	291	0
294	20241224	152600	41749055	291	291	291	291	0
295	20241224	152500	41749055	291	291	291	291	0
296	20241224	152400	41749055	291	291	291	291	0
297	20241224	152300	41749055	291	291	291	291	0
298	20241224	152200	41749055	291	291	291	291	0
299	20241224	152100	41749055	291	291	291	291	0
300	20241224	152000	41749055	291	291	291	291	0
301	20241224	151900	41749055	291	291	291	291	0
302	20241224	151800	41749055	291	291	291	291	50
303	20241224	151700	41734505	291	291	291	291	0
304	20241224	151600	41734505	291	291	291	291	0
305	20241224	151500	41734505	291	291	291	291	0
306	20241224	151400	41734505	291	291	291	291	0
307	20241224	151300	41734505	291	291	291	291	0
308	20241224	151200	41734505	291	290	291	290	25
309	20241224	151100	41727245	291	291	291	291	0
310	20241224	151000	41727245	291	291	291	291	0
311	20241224	150900	41727245	291	291	291	291	0
312	20241224	150800	41727245	291	291	291	291	0
313	20241224	150700	41727245	291	291	291	291	0
314	20241224	150600	41727245	291	291	291	291	0
315	20241224	150500	41727245	291	291	291	291	0
316	20241224	150400	41727245	291	289	291	289	374
317	20241224	150300	41619151	290	290	290	290	42
318	20241224	150200	41606971	291	291	291	291	0
319	20241224	150100	41606971	291	291	291	291	0
320	20241224	150000	41606971	291	291	291	291	0
321	20241224	145900	41606971	291	291	291	291	5
322	20241224	145800	41605516	290	290	290	290	0
323	20241224	145700	41605516	290	290	290	290	0
324	20241224	145600	41605516	290	290	290	290	958
325	20241224	145500	41327696	290	290	290	290	0
326	20241224	145400	41327696	290	290	290	290	15
327	20241224	145300	41323346	290	290	290	290	20
328	20241224	145200	41317546	290	290	290	290	0
329	20241224	145100	41317546	290	290	290	290	100
330	20241224	145000	41288546	290	290	290	290	0
331	20241224	144900	41288546	290	290	290	290	0
332	20241224	144800	41288546	290	290	290	290	0
333	20241224	144700	41288546	290	290	290	290	0
334	20241224	144600	41288546	290	290	290	290	0
335	20241224	144500	41288546	290	290	290	290	0
336	20241224	144400	41288546	290	290	290	290	0
337	20241224	144300	41288546	290	290	290	290	0
338	20241224	144200	41288546	290	290	290	290	0
339	20241224	144100	41288546	290	290	290	290	0
340	20241224	144000	41288546	290	290	290	290	0
341	20241224	143900	41288546	290	290	290	290	0
342	20241224	143800	41288546	290	290	290	290	0
343	20241224	143700	41288546	290	290	290	290	0
344	20241224	143600	41288546	290	290	290	290	0
345	20241224	143500	41288546	290	290	290	290	0
346	20241224	143400	41288546	290	290	290	290	2
347	20241224	143300	41287966	290	290	290	290	0
348	20241224	143200	41287966	290	290	290	290	0
349	20241224	143100	41287966	290	290	290	290	8
350	20241224	143000	41285646	290	290	290	290	0
351	20241224	142900	41285646	290	290	290	290	0
352	20241224	142800	41285646	290	290	290	290	0
353	20241224	142700	41285646	290	290	290	290	0
354	20241224	142600	41285646	290	290	290	290	0
355	20241224	142500	41285646	290	290	290	290	0
356	20241224	142400	41285646	290	290	290	290	0
357	20241224	142300	41285646	290	290	290	290	0
358	20241224	142200	41285646	290	290	290	290	0
359	20241224	142100	41285646	290	290	290	290	0
360	20241224	142000	41285646	290	290	290	290	3
361	20241224	141900	41284776	290	290	290	290	3
362	20241224	141800	41283906	288	288	288	288	0
363	20241224	141700	41283906	288	288	288	288	0
364	20241224	141600	41283906	288	288	288	288	0
365	20241224	141500	41283906	288	288	288	288	0
366	20241224	141400	41283906	288	288	288	288	0
367	20241224	141300	41283906	288	288	288	288	0
368	20241224	141200	41283906	288	288	288	288	1
369	20241224	141100	41283618	290	290	290	290	0
370	20241224	141000	41283618	290	290	290	290	0
371	20241224	140900	41283618	290	290	290	290	0
372	20241224	140800	41283618	290	290	290	290	0
373	20241224	140700	41283618	290	290	290	290	10
374	20241224	140600	41280718	287	287	287	287	0
375	20241224	140500	41280718	287	287	287	287	0
376	20241224	140400	41280718	287	287	287	287	0
377	20241224	140300	41280718	287	288	288	287	2
378	20241224	140200	41280143	287	287	287	287	3
379	20241224	140100	41279282	288	288	288	288	0
380	20241224	140000	41279282	288	288	288	288	98
381	20241224	135900	41251058	288	288	288	288	1
382	20241224	135800	41250770	291	291	291	291	0
383	20241224	135700	41250770	291	291	291	291	0
384	20241224	135600	41250770	291	291	291	291	0
385	20241224	135500	41250770	291	291	291	291	0
386	20241224	135400	41250770	291	291	291	291	0
387	20241224	135300	41250770	291	291	291	291	0
388	20241224	135200	41250770	291	291	291	291	0
389	20241224	135100	41250770	291	291	291	291	0
390	20241224	135000	41250770	291	291	291	291	0
391	20241224	134900	41250770	291	291	291	291	0
392	20241224	134800	41250770	291	291	291	291	0
393	20241224	134700	41250770	291	291	291	291	0
394	20241224	134600	41250770	291	291	291	291	11
395	20241224	134500	41247569	291	291	291	291	0
396	20241224	134400	41247569	291	291	291	291	0
397	20241224	134300	41247569	291	291	291	291	0
398	20241224	134200	41247569	291	291	291	291	0
399	20241224	134100	41247569	291	289	291	288	5005
400	20241224	134000	39805914	291	291	291	291	0
401	20241224	133900	39805914	291	291	291	291	0
402	20241224	133800	39805914	291	291	291	291	0
403	20241224	133700	39805914	291	291	291	291	0
404	20241224	133600	39805914	291	291	291	291	0
405	20241224	133500	39805914	291	291	291	291	0
406	20241224	133400	39805914	291	291	291	291	0
407	20241224	133300	39805914	291	291	291	291	0
408	20241224	133200	39805914	291	291	291	291	0
409	20241224	133100	39805914	291	291	291	291	0
410	20241224	133000	39805914	291	291	291	291	0
411	20241224	132900	39805914	291	291	291	291	100
412	20241224	132800	39776814	288	291	291	288	5097
413	20241224	132700	38308587	291	291	291	291	1
414	20241224	132600	38308296	290	290	290	290	0
415	20241224	132500	38308296	290	290	290	290	300
416	20241224	132400	38221296	289	289	289	289	0
417	20241224	132300	38221296	289	289	289	289	0
418	20241224	132200	38221296	289	289	289	289	0
419	20241224	132100	38221296	289	289	289	289	0
420	20241224	132000	38221296	289	289	289	289	0
421	20241224	131900	38221296	289	289	289	289	0
422	20241224	131800	38221296	289	289	289	289	0
423	20241224	131700	38221296	289	291	291	288	7000
424	20241224	131600	36199379	292	292	292	292	0
425	20241224	131500	36199379	292	292	292	292	0
426	20241224	131400	36199379	292	292	292	292	0
427	20241224	131300	36199379	292	292	292	292	1
428	20241224	131200	36199087	291	291	291	291	0
429	20241224	131100	36199087	291	291	291	291	0
430	20241224	131000	36199087	291	291	291	291	100
431	20241224	130900	36169987	291	291	291	291	34
432	20241224	130800	36160093	291	291	291	291	738
433	20241224	130700	35945335	291	291	291	291	0
434	20241224	130600	35945335	291	291	291	291	344
435	20241224	130500	35845231	291	291	291	291	0
436	20241224	130400	35845231	291	291	291	291	0
437	20241224	130300	35845231	291	291	291	291	0
438	20241224	130200	35845231	291	291	291	291	0
439	20241224	130100	35845231	291	291	291	291	5
440	20241224	130000	35843776	291	291	291	291	10
441	20241224	125900	35840866	288	289	289	288	3461
442	20241224	125800	34843798	288	288	288	288	0
443	20241224	125700	34843798	288	288	288	288	0
444	20241224	125600	34843798	288	288	288	288	0
445	20241224	125500	34843798	288	288	288	288	0
446	20241224	125400	34843798	288	288	288	288	0
447	20241224	125300	34843798	288	288	288	288	0
448	20241224	125200	34843798	288	288	288	288	0
449	20241224	125100	34843798	288	288	288	288	0
450	20241224	125000	34843798	288	290	290	288	40000
451	20241224	124900	23323674	290	290	290	290	0
452	20241224	124800	23323674	290	290	290	290	0
453	20241224	124700	23323674	290	290	290	290	16
454	20241224	124600	23319034	288	289	289	288	2
455	20241224	124500	23318457	288	288	288	288	1
456	20241224	124400	23318169	289	289	289	289	0
457	20241224	124300	23318169	289	289	289	289	133
458	20241224	124200	23279732	289	290	290	289	45867
459	20241224	124100	10020705	291	291	291	291	0
460	20241224	124000	10020705	291	291	291	291	0
461	20241224	123900	10020705	291	291	291	291	0
462	20241224	123800	10020705	291	291	291	291	1
463	20241224	123700	10020414	290	290	290	290	0
464	20241224	123600	10020414	290	290	290	290	0
465	20241224	123500	10020414	290	290	290	290	97
466	20241224	123400	9992284	290	289	290	289	1001
467	20241224	123300	9701995	290	291	291	290	8904
468	20241224	123200	7119834	291	291	291	291	0
469	20241224	123100	7119834	291	291	291	291	0
470	20241224	123000	7119834	291	291	291	291	18
471	20241224	122900	7114596	290	290	290	290	0
472	20241224	122800	7114596	290	291	291	290	192
473	20241224	122700	7058725	291	291	291	291	0
474	20241224	122600	7058725	291	291	291	291	0
475	20241224	122500	7058725	291	291	291	291	0
476	20241224	122400	7058725	291	291	291	291	0
477	20241224	122300	7058725	291	291	291	291	3000
478	20241224	122200	6185725	292	292	292	292	0
479	20241224	122100	6185725	292	292	292	292	0
480	20241224	122000	6185725	292	292	292	292	0
481	20241224	121900	6185725	292	292	292	292	0
482	20241224	121800	6185725	292	292	292	292	0
483	20241224	121700	6185725	292	292	292	292	0
484	20241224	121600	6185725	292	292	292	292	0
485	20241224	121500	6185725	292	292	292	292	0
486	20241224	121400	6185725	292	292	292	292	0
487	20241224	121300	6185725	292	292	292	292	0
488	20241224	121200	6185725	292	292	292	292	0
489	20241224	121100	6185725	292	292	292	292	0
490	20241224	121000	6185725	292	292	292	292	0
491	20241224	120900	6185725	292	292	292	292	0
492	20241224	120800	6185725	292	292	292	292	2
493	20241224	120700	6185141	292	292	292	292	50
494	20241224	120600	6170541	291	291	291	291	0
495	20241224	120500	6170541	291	291	291	291	1
496	20241224	120400	6170250	292	292	292	292	1762
497	20241224	120300	5655746	292	292	292	292	0
498	20241224	120200	5655746	292	292	292	292	0
499	20241224	120100	5655746	292	292	292	292	0
500	20241224	120000	5655746	292	292	292	292	1
501	20241224	115900	5655454	293	293	293	293	0
502	20241224	115800	5655454	293	293	293	293	0
503	20241224	115700	5655454	293	293	293	293	0
504	20241224	115600	5655454	293	293	293	293	0
505	20241224	115500	5655454	293	293	293	293	0
506	20241224	115400	5655454	293	293	293	293	0
507	20241224	115300	5655454	293	293	293	293	0
508	20241224	115200	5655454	293	293	293	293	0
509	20241224	115100	5655454	293	293	293	293	0
510	20241224	115000	5655454	293	293	293	293	0
511	20241224	114900	5655454	293	293	293	293	0
512	20241224	114800	5655454	293	293	293	293	0
513	20241224	114700	5655454	293	293	293	293	0
514	20241224	114600	5655454	293	293	293	293	0
515	20241224	114500	5655454	293	293	293	293	308
516	20241224	114400	5565210	293	293	293	293	0
517	20241224	114300	5565210	293	293	293	293	0
518	20241224	114200	5565210	293	293	293	293	0
519	20241224	114100	5565210	293	293	293	293	2528
520	20241224	114000	4824506	294	294	294	294	0
521	20241224	113900	4824506	294	294	294	294	0
522	20241224	113800	4824506	294	294	294	294	0
523	20241224	113700	4824506	294	294	294	294	0
524	20241224	113600	4824506	294	294	294	294	0
525	20241224	113500	4824506	294	294	294	294	0
526	20241224	113400	4824506	294	294	294	294	0
527	20241224	113300	4824506	294	294	294	294	0
528	20241224	113200	4824506	294	294	294	294	0
529	20241224	113100	4824506	294	294	294	294	1
530	20241224	113000	4824212	294	294	294	294	0
531	20241224	112900	4824212	294	294	294	294	0
532	20241224	112800	4824212	294	294	294	294	1
533	20241224	112700	4823918	294	294	294	294	0
534	20241224	112600	4823918	294	294	294	294	0
535	20241224	112500	4823918	294	294	294	294	0
536	20241224	112400	4823918	294	294	294	294	0
537	20241224	112300	4823918	294	294	294	294	0
538	20241224	112200	4823918	294	294	294	294	0
539	20241224	112100	4823918	294	294	294	294	0
540	20241224	112000	4823918	294	294	294	294	10
541	20241224	111900	4820978	294	294	294	294	0
542	20241224	111800	4820978	294	294	294	294	0
543	20241224	111700	4820978	294	294	294	294	0
544	20241224	111600	4820978	294	294	294	294	0
545	20241224	111500	4820978	294	294	294	294	0
546	20241224	111400	4820978	294	294	294	294	0
547	20241224	111300	4820978	294	294	294	294	0
548	20241224	111200	4820978	294	294	294	294	0
549	20241224	111100	4820978	294	294	294	294	68
550	20241224	111000	4800986	294	294	294	294	0
551	20241224	110900	4800986	294	294	294	294	0
552	20241224	110800	4800986	294	294	294	294	0
553	20241224	110700	4800986	294	294	294	294	0
554	20241224	110600	4800986	294	294	294	294	0
555	20241224	110500	4800986	294	294	294	294	3623
556	20241224	110400	3735824	294	294	294	294	0
557	20241224	110300	3735824	294	294	294	294	0
558	20241224	110200	3735824	294	294	294	294	0
559	20241224	110100	3735824	294	294	294	294	0
560	20241224	110000	3735824	294	294	294	294	0
561	20241224	105900	3735824	294	294	294	294	0
562	20241224	105800	3735824	294	294	294	294	0
563	20241224	105700	3735824	294	294	294	294	0
564	20241224	105600	3735824	294	294	294	294	0
565	20241224	105500	3735824	294	294	294	294	98
566	20241224	105400	3707012	294	294	294	294	0
567	20241224	105300	3707012	294	294	294	294	0
568	20241224	105200	3707012	294	294	294	294	0
569	20241224	105100	3707012	294	294	294	294	0
570	20241224	105000	3707012	294	294	294	294	1555
571	20241224	104900	3249842	294	294	294	294	0
572	20241224	104800	3249842	294	294	294	294	0
573	20241224	104700	3249842	294	294	294	294	2
574	20241224	104600	3249254	294	294	294	294	0
575	20241224	104500	3249254	294	294	294	294	0
576	20241224	104400	3249254	294	294	294	294	0
577	20241224	104300	3249254	294	294	294	294	0
578	20241224	104200	3249254	294	294	294	294	0
579	20241224	104100	3249254	294	294	294	294	0
580	20241224	104000	3249254	294	294	294	294	0
581	20241224	103900	3249254	294	294	294	294	40
582	20241224	103800	3237494	294	294	294	294	0
583	20241224	103700	3237494	294	294	294	294	1
584	20241224	103600	3237200	293	293	293	293	0
585	20241224	103500	3237200	293	293	293	293	0
586	20241224	103400	3237200	293	293	293	293	0
587	20241224	103300	3237200	293	293	293	293	0
588	20241224	103200	3237200	293	293	293	293	0
589	20241224	103100	3237200	293	293	293	293	0
590	20241224	103000	3237200	293	293	293	293	0
591	20241224	102900	3237200	293	293	293	293	0
592	20241224	102800	3237200	293	293	293	293	0
593	20241224	102700	3237200	293	293	293	293	0
594	20241224	102600	3237200	293	293	293	293	0
595	20241224	102500	3237200	293	293	293	293	0
596	20241224	102400	3237200	293	293	293	293	0
597	20241224	102300	3237200	293	293	293	293	0
598	20241224	102200	3237200	293	293	293	293	0
599	20241224	102100	3237200	293	293	293	293	3373
600	20241224	102000	2248911	294	294	294	294	0
601	20241224	101900	2248911	294	294	294	294	0
602	20241224	101800	2248911	294	294	294	294	0
603	20241224	101700	2248911	294	294	294	294	80
604	20241224	101600	2225391	293	293	293	293	0
605	20241224	101500	2225391	293	293	293	293	0
606	20241224	101400	2225391	293	293	293	293	0
607	20241224	101300	2225391	293	293	293	293	0
608	20241224	101200	2225391	293	293	293	293	2
609	20241224	101100	2224805	294	294	294	294	0
610	20241224	101000	2224805	294	294	294	294	0
611	20241224	100900	2224805	294	294	294	294	0
612	20241224	100800	2224805	294	294	294	294	0
613	20241224	100700	2224805	294	294	294	294	0
614	20241224	100600	2224805	294	294	294	294	0
615	20241224	100500	2224805	294	294	294	294	10
616	20241224	100400	2221865	293	293	293	293	0
617	20241224	100300	2221865	293	293	293	293	0
618	20241224	100200	2221865	293	293	293	293	0
619	20241224	100100	2221865	293	293	293	293	0
620	20241224	100000	2221865	293	293	293	293	0
621	20241224	095900	2221865	293	293	293	293	0
622	20241224	095800	2221865	293	293	293	293	0
623	20241224	095700	2221865	293	293	293	293	0
624	20241224	095600	2221865	293	293	293	293	0
625	20241224	095500	2221865	293	293	293	293	0
626	20241224	095400	2221865	293	293	293	293	0
627	20241224	095300	2221865	293	293	293	293	0
628	20241224	095200	2221865	293	293	293	293	0
629	20241224	095100	2221865	293	293	293	293	0
630	20241224	095000	2221865	293	293	293	293	0
631	20241224	094900	2221865	293	293	293	293	0
632	20241224	094800	2221865	293	293	293	293	0
633	20241224	094700	2221865	293	293	293	293	0
634	20241224	094600	2221865	293	293	293	293	0
635	20241224	094500	2221865	293	293	293	293	465
636	20241224	094400	2085620	294	295	295	294	3327
637	20241224	094300	1105513	296	296	296	296	4
638	20241224	094200	1104329	296	296	296	296	0
639	20241224	094100	1104329	296	296	296	296	557
640	20241224	094000	939457	296	296	296	296	300
641	20241224	093900	850657	297	297	297	297	0
642	20241224	093800	850657	297	297	297	297	0
643	20241224	093700	850657	297	297	297	297	1
644	20241224	093600	850360	297	297	297	297	302
645	20241224	093500	760666	297	296	297	296	490
646	20241224	093400	615625	296	296	296	296	0
647	20241224	093300	615625	296	296	296	296	50
648	20241224	093200	600825	294	294	294	294	0
649	20241224	093100	600825	294	294	294	294	0
650	20241224	093000	600825	294	294	294	294	0
651	20241224	092900	600825	294	294	294	294	0
652	20241224	092800	600825	294	294	294	294	0
653	20241224	092700	600825	294	294	294	294	0
654	20241224	092600	600825	294	294	294	294	0
655	20241224	092500	600825	294	294	294	294	0
656	20241224	092400	600825	294	294	294	294	0
657	20241224	092300	600825	294	294	294	294	0
658	20241224	092200	600825	294	294	294	294	103
659	20241224	092100	570543	293	293	293	293	0
660	20241224	092000	570543	293	293	293	293	0
661	20241224	091900	570543	293	293	293	293	0
662	20241224	091800	570543	293	293	293	293	100
663	20241224	091700	541243	293	293	293	293	40
664	20241224	091600	529523	293	293	293	293	0
665	20241224	091500	529523	293	293	293	293	0
666	20241224	091400	529523	293	293	293	293	0
667	20241224	091300	529523	293	295	295	293	27
668	20241224	091200	521560	295	295	295	295	0
669	20241224	091100	521560	295	295	295	295	0
670	20241224	091000	521560	295	295	295	295	0
671	20241224	090900	521560	295	295	295	295	0
672	20241224	090800	521560	295	295	295	295	0
673	20241224	090700	521560	295	295	295	295	0
674	20241224	090600	521560	295	295	295	295	0
675	20241224	090500	521560	295	295	295	295	1111
676	20241224	090400	193815	295	295	295	295	400
677	20241224	090300	75815	295	295	295	295	0
678	20241224	090200	75815	295	295	295	295	0
679	20241224	090100	75815	295	295	295	295	0
680	20241224	090000	75815	295	295	295	295	257