KissMeData/053060/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193600	28873609	980	980	980	980	630
3	20241224	193500	28873609	980	980	980	980	0
4	20241224	193400	28873609	980	980	980	980	0
5	20241224	193300	28873609	980	980	980	980	0
6	20241224	193200	28873609	980	980	980	980	0
7	20241224	193100	28873609	980	980	980	980	0
8	20241224	193000	28873609	980	980	980	980	0
9	20241224	192900	28873609	980	980	980	980	0
10	20241224	192800	28873609	980	980	980	980	0
11	20241224	192700	28873609	980	980	980	980	0
12	20241224	192600	28873609	980	980	980	980	0
13	20241224	192500	28873609	980	980	980	980	0
14	20241224	192400	28873609	980	980	980	980	0
15	20241224	192300	28873609	980	980	980	980	0
16	20241224	192200	28873609	980	980	980	980	0
17	20241224	192100	28873609	980	980	980	980	0
18	20241224	192000	28873609	980	980	980	980	0
19	20241224	191900	28873609	980	980	980	980	0
20	20241224	191800	28873609	980	980	980	980	0
21	20241224	191700	28873609	980	980	980	980	0
22	20241224	191600	28873609	980	980	980	980	0
23	20241224	191500	28873609	980	980	980	980	0
24	20241224	191400	28873609	980	980	980	980	0
25	20241224	191300	28873609	980	980	980	980	0
26	20241224	191200	28873609	980	980	980	980	0
27	20241224	191100	28873609	980	980	980	980	0
28	20241224	191000	28873609	980	980	980	980	0
29	20241224	190900	28873609	980	980	980	980	0
30	20241224	190800	28873609	980	980	980	980	0
31	20241224	190700	28873609	980	980	980	980	0
32	20241224	190600	28873609	980	980	980	980	630
33	20241224	190500	28873609	980	980	980	980	0
34	20241224	190400	28873609	980	980	980	980	0
35	20241224	190300	28873609	980	980	980	980	0
36	20241224	190200	28873609	980	980	980	980	0
37	20241224	190100	28873609	980	980	980	980	0
38	20241224	190000	28873609	980	980	980	980	0
39	20241224	185900	28873609	980	980	980	980	0
40	20241224	185800	28873609	980	980	980	980	0
41	20241224	185700	28873609	980	980	980	980	0
42	20241224	185600	28873609	980	980	980	980	0
43	20241224	185500	28873609	980	980	980	980	0
44	20241224	185400	28873609	980	980	980	980	0
45	20241224	185300	28873609	980	980	980	980	0
46	20241224	185200	28873609	980	980	980	980	0
47	20241224	185100	28873609	980	980	980	980	0
48	20241224	185000	28873609	980	980	980	980	0
49	20241224	184900	28873609	980	980	980	980	0
50	20241224	184800	28873609	980	980	980	980	0
51	20241224	184700	28873609	980	980	980	980	0
52	20241224	184600	28873609	980	980	980	980	0
53	20241224	184500	28873609	980	980	980	980	0
54	20241224	184400	28873609	980	980	980	980	0
55	20241224	184300	28873609	980	980	980	980	0
56	20241224	184200	28873609	980	980	980	980	0
57	20241224	184100	28873609	980	980	980	980	0
58	20241224	184000	28873609	980	980	980	980	0
59	20241224	183900	28873609	980	980	980	980	0
60	20241224	183800	28873609	980	980	980	980	0
61	20241224	183700	28873609	980	980	980	980	0
62	20241224	183600	28873609	980	980	980	980	630
63	20241224	183500	28873609	980	980	980	980	0
64	20241224	183400	28873609	980	980	980	980	0
65	20241224	183300	28873609	980	980	980	980	0
66	20241224	183200	28873609	980	980	980	980	0
67	20241224	183100	28873609	980	980	980	980	0
68	20241224	183000	28873609	980	980	980	980	0
69	20241224	182900	28873609	980	980	980	980	0
70	20241224	182800	28873609	980	980	980	980	0
71	20241224	182700	28873609	980	980	980	980	0
72	20241224	182600	28873609	980	980	980	980	0
73	20241224	182500	28873609	980	980	980	980	0
74	20241224	182400	28873609	980	980	980	980	0
75	20241224	182300	28873609	980	980	980	980	0
76	20241224	182200	28873609	980	980	980	980	0
77	20241224	182100	28873609	980	980	980	980	0
78	20241224	182000	28873609	980	980	980	980	0
79	20241224	181900	28873609	980	980	980	980	0
80	20241224	181800	28873609	980	980	980	980	0
81	20241224	181700	28873609	980	980	980	980	0
82	20241224	181600	28873609	980	980	980	980	0
83	20241224	181500	28873609	980	980	980	980	0
84	20241224	181400	28873609	980	980	980	980	0
85	20241224	181300	28873609	980	980	980	980	0
86	20241224	181200	28873609	980	980	980	980	0
87	20241224	181100	28873609	980	980	980	980	0
88	20241224	181000	28873609	980	980	980	980	0
89	20241224	180900	28873609	980	980	980	980	0
90	20241224	180800	28873609	980	980	980	980	0
91	20241224	180700	28873609	980	980	980	980	0
92	20241224	180600	28873609	980	980	980	980	630
93	20241224	180500	28873609	980	980	980	980	0
94	20241224	180400	28873609	980	980	980	980	0
95	20241224	180300	28873609	980	980	980	980	0
96	20241224	180200	28873609	980	980	980	980	0
97	20241224	180100	28873609	980	980	980	980	0
98	20241224	180000	28873609	980	980	980	980	0
99	20241224	175900	28873609	980	980	980	980	0
100	20241224	175800	28873609	980	980	980	980	0
101	20241224	175700	28873609	980	980	980	980	0
102	20241224	175600	28873609	980	980	980	980	0
103	20241224	175500	28873609	980	980	980	980	0
104	20241224	175400	28873609	980	980	980	980	0
105	20241224	175300	28873609	980	980	980	980	0
106	20241224	175200	28873609	980	980	980	980	0
107	20241224	175100	28873609	980	980	980	980	0
108	20241224	175000	28873609	980	980	980	980	0
109	20241224	174900	28873609	980	980	980	980	0
110	20241224	174800	28873609	980	980	980	980	0
111	20241224	174700	28873609	980	980	980	980	0
112	20241224	174600	28873609	980	980	980	980	0
113	20241224	174500	28873609	980	980	980	980	0
114	20241224	174400	28873609	980	980	980	980	0
115	20241224	174300	28873609	980	980	980	980	0
116	20241224	174200	28873609	980	980	980	980	0
117	20241224	174100	28873609	980	980	980	980	0
118	20241224	174000	28873609	980	980	980	980	0
119	20241224	173900	28873609	980	980	980	980	0
120	20241224	173800	28873609	980	980	980	980	0
121	20241224	173700	28873609	980	980	980	980	0
122	20241224	173600	28873609	980	980	980	980	630
123	20241224	173500	28873609	980	980	980	980	0
124	20241224	173400	28873609	980	980	980	980	0
125	20241224	173300	28873609	980	980	980	980	0
126	20241224	173200	28873609	980	980	980	980	0
127	20241224	173100	28873609	980	980	980	980	0
128	20241224	173000	28873609	980	980	980	980	0
129	20241224	172900	28873609	980	980	980	980	0
130	20241224	172800	28873609	980	980	980	980	0
131	20241224	172700	28873609	980	980	980	980	0
132	20241224	172600	28873609	980	980	980	980	0
133	20241224	172500	28873609	980	980	980	980	0
134	20241224	172400	28873609	980	980	980	980	0
135	20241224	172300	28873609	980	980	980	980	0
136	20241224	172200	28873609	980	980	980	980	0
137	20241224	172100	28873609	980	980	980	980	0
138	20241224	172000	28873609	980	980	980	980	0
139	20241224	171900	28873609	980	980	980	980	0
140	20241224	171800	28873609	980	980	980	980	0
141	20241224	171700	28873609	980	980	980	980	0
142	20241224	171600	28873609	980	980	980	980	0
143	20241224	171500	28873609	980	980	980	980	0
144	20241224	171400	28873609	980	980	980	980	0
145	20241224	171300	28873609	980	980	980	980	0
146	20241224	171200	28873609	980	980	980	980	0
147	20241224	171100	28873609	980	980	980	980	0
148	20241224	171000	28873609	980	980	980	980	0
149	20241224	170900	28873609	980	980	980	980	0
150	20241224	170800	28873609	980	980	980	980	0
151	20241224	170700	28873609	980	980	980	980	0
152	20241224	170600	28873609	980	980	980	980	630
153	20241224	170500	28873609	980	980	980	980	0
154	20241224	170400	28873609	980	980	980	980	0
155	20241224	170300	28873609	980	980	980	980	0
156	20241224	170200	28873609	980	980	980	980	0
157	20241224	170100	28873609	980	980	980	980	0
158	20241224	170000	28873609	980	980	980	980	0
159	20241224	165900	28873609	980	980	980	980	0
160	20241224	165800	28873609	980	980	980	980	0
161	20241224	165700	28873609	980	980	980	980	0
162	20241224	165600	28873609	980	980	980	980	0
163	20241224	165500	28873609	980	980	980	980	0
164	20241224	165400	28873609	980	980	980	980	0
165	20241224	165300	28873609	980	980	980	980	0
166	20241224	165200	28873609	980	980	980	980	0
167	20241224	165100	28873609	980	980	980	980	0
168	20241224	165000	28873609	980	980	980	980	0
169	20241224	164900	28873609	980	980	980	980	0
170	20241224	164800	28873609	980	980	980	980	0
171	20241224	164700	28873609	980	980	980	980	0
172	20241224	164600	28873609	980	980	980	980	0
173	20241224	164500	28873609	980	980	980	980	0
174	20241224	164400	28873609	980	980	980	980	0
175	20241224	164300	28873609	980	980	980	980	0
176	20241224	164200	28873609	980	980	980	980	0
177	20241224	164100	28873609	980	980	980	980	0
178	20241224	164000	28873609	980	980	980	980	0
179	20241224	163900	28873609	980	980	980	980	0
180	20241224	163800	28873609	980	980	980	980	0
181	20241224	163700	28873609	980	980	980	980	0
182	20241224	163600	28873609	980	980	980	980	630
183	20241224	163500	28873609	980	980	980	980	0
184	20241224	163400	28873609	980	980	980	980	0
185	20241224	163300	28873609	980	980	980	980	0
186	20241224	163200	28873609	980	980	980	980	0
187	20241224	163100	28873609	980	980	980	980	0
188	20241224	163000	28873609	980	980	980	980	0
189	20241224	162900	28873609	980	980	980	980	0
190	20241224	162800	28873609	980	980	980	980	0
191	20241224	162700	28873609	980	980	980	980	0
192	20241224	162600	28873609	980	980	980	980	0
193	20241224	162500	28873609	980	980	980	980	0
194	20241224	162400	28873609	980	980	980	980	0
195	20241224	162300	28873609	980	980	980	980	0
196	20241224	162200	28873609	980	980	980	980	0
197	20241224	162100	28873609	980	980	980	980	0
198	20241224	162000	28873609	980	980	980	980	0
199	20241224	161900	28873609	980	980	980	980	0
200	20241224	161800	28873609	980	980	980	980	0
201	20241224	161700	28873609	980	980	980	980	0
202	20241224	161600	28873609	980	980	980	980	0
203	20241224	161500	28873609	980	980	980	980	0
204	20241224	161400	28873609	980	980	980	980	0
205	20241224	161300	28873609	980	980	980	980	0
206	20241224	161200	28873609	980	980	980	980	0
207	20241224	161100	28873609	980	980	980	980	0
208	20241224	161000	28873609	980	980	980	980	0
209	20241224	160900	28873609	980	980	980	980	0
210	20241224	160800	28873609	980	980	980	980	0
211	20241224	160700	28873609	980	980	980	980	0
212	20241224	160600	28873609	980	980	980	980	630
213	20241224	160500	28873609	980	980	980	980	0
214	20241224	160400	28873609	980	980	980	980	0
215	20241224	160300	28873609	980	980	980	980	0
216	20241224	160200	28873609	980	980	980	980	0
217	20241224	160100	28873609	980	980	980	980	0
218	20241224	160000	28873609	980	980	980	980	0
219	20241224	155900	28873609	980	980	980	980	0
220	20241224	155800	28873609	980	980	980	980	0
221	20241224	155700	28873609	980	980	980	980	0
222	20241224	155600	28873609	980	980	980	980	0
223	20241224	155500	28873609	980	980	980	980	0
224	20241224	155400	28873609	980	980	980	980	0
225	20241224	155300	28873609	980	980	980	980	0
226	20241224	155200	28873609	980	980	980	980	0
227	20241224	155100	28873609	980	980	980	980	0
228	20241224	155000	28873609	980	980	980	980	0
229	20241224	154900	28873609	980	980	980	980	0
230	20241224	154800	28873609	980	980	980	980	0
231	20241224	154700	28873609	980	980	980	980	0
232	20241224	154600	28873609	980	980	980	980	0
233	20241224	154500	28873609	980	980	980	980	0
234	20241224	154400	28873609	980	980	980	980	0
235	20241224	154300	28873609	980	980	980	980	0
236	20241224	154200	28873609	980	980	980	980	0
237	20241224	154100	28873609	980	980	980	980	0
238	20241224	154000	28873609	980	980	980	980	0
239	20241224	153900	28873609	980	980	980	980	0
240	20241224	153800	28873609	980	980	980	980	0
241	20241224	153700	28873609	980	980	980	980	0
242	20241224	153600	28873609	980	980	980	980	630
243	20241224	153500	28873609	980	980	980	980	0
244	20241224	153400	28873609	980	980	980	980	0
245	20241224	153300	28873609	980	980	980	980	0
246	20241224	153200	28873609	980	980	980	980	0
247	20241224	153100	28873609	980	980	980	980	0
248	20241224	153000	28873609	980	980	980	980	630
249	20241224	152900	28256209	980	980	980	980	0
250	20241224	152800	28256209	980	980	980	980	0
251	20241224	152700	28256209	980	980	980	980	0
252	20241224	152600	28256209	980	980	980	980	0
253	20241224	152500	28256209	980	980	980	980	0
254	20241224	152400	28256209	980	980	980	980	0
255	20241224	152300	28256209	980	980	980	980	0
256	20241224	152200	28256209	980	980	980	980	0
257	20241224	152100	28256209	980	980	980	980	0
258	20241224	152000	28256209	980	980	980	980	0
259	20241224	151900	28256209	980	980	980	980	2
260	20241224	151800	28254249	981	981	981	981	0
261	20241224	151700	28254249	981	976	981	976	10
262	20241224	151600	28244484	980	980	980	980	1
263	20241224	151500	28243504	979	979	979	979	0
264	20241224	151400	28243504	979	976	981	976	986
265	20241224	151300	27281095	976	976	981	976	1106
266	20241224	151200	26201630	979	976	979	976	1025
267	20241224	151100	25201211	976	976	976	976	5
268	20241224	151000	25196331	976	976	976	976	0
269	20241224	150900	25196331	976	976	976	976	0
270	20241224	150800	25196331	976	976	976	976	0
271	20241224	150700	25196331	976	976	976	976	0
272	20241224	150600	25196331	976	976	976	976	5
273	20241224	150500	25191451	977	977	977	977	55
274	20241224	150400	25137716	976	976	976	976	0
275	20241224	150300	25137716	976	976	976	976	0
276	20241224	150200	25137716	976	976	976	976	0
277	20241224	150100	25137716	976	977	977	976	15
278	20241224	150000	25123066	977	977	977	977	6
279	20241224	145900	25117204	978	978	978	978	0
280	20241224	145800	25117204	978	978	978	978	0
281	20241224	145700	25117204	978	978	978	978	8
282	20241224	145600	25109380	976	976	976	976	5
283	20241224	145500	25104500	977	977	977	977	0
284	20241224	145400	25104500	977	977	977	977	17
285	20241224	145300	25087891	976	976	976	976	0
286	20241224	145200	25087891	976	976	976	976	5
287	20241224	145100	25083011	977	977	977	977	0
288	20241224	145000	25083011	977	977	977	977	0
289	20241224	144900	25083011	977	977	977	977	24
290	20241224	144800	25059563	976	976	976	976	0
291	20241224	144700	25059563	976	976	976	976	0
292	20241224	144600	25059563	976	976	976	976	5
293	20241224	144500	25054683	981	981	981	981	0
294	20241224	144400	25054683	981	981	981	981	0
295	20241224	144300	25054683	981	976	981	976	113
296	20241224	144200	24943961	976	976	976	976	8
297	20241224	144100	24936153	976	976	976	976	5
298	20241224	144000	24931273	977	977	977	977	189
299	20241224	143900	24746620	977	977	977	977	0
300	20241224	143800	24746620	977	977	977	977	8
301	20241224	143700	24738804	977	977	977	977	0
302	20241224	143600	24738804	977	977	977	977	5
303	20241224	143500	24733919	977	977	977	977	8
304	20241224	143400	24726103	977	977	977	977	0
305	20241224	143300	24726103	977	977	977	977	8
306	20241224	143200	24718287	977	977	977	977	0
307	20241224	143100	24718287	977	977	977	977	5
308	20241224	143000	24713402	978	978	978	978	9
309	20241224	142900	24704600	977	977	977	977	0
310	20241224	142800	24704600	977	977	977	977	0
311	20241224	142700	24704600	977	977	977	977	0
312	20241224	142600	24704600	977	978	978	977	21
313	20241224	142500	24684067	979	979	979	979	0
314	20241224	142400	24684067	979	979	979	979	0
315	20241224	142300	24684067	979	979	979	979	1
316	20241224	142200	24683088	978	978	978	978	8
317	20241224	142100	24675264	977	977	977	977	5
318	20241224	142000	24670379	978	978	978	978	17
319	20241224	141900	24653753	977	977	977	977	8
320	20241224	141800	24645937	977	977	977	977	0
321	20241224	141700	24645937	977	977	977	977	8
322	20241224	141600	24638121	977	977	977	977	19
323	20241224	141500	24619558	978	978	978	978	7
324	20241224	141400	24612712	977	977	977	977	0
325	20241224	141300	24612712	977	977	977	977	0
326	20241224	141200	24612712	977	977	977	977	0
327	20241224	141100	24612712	977	977	977	977	5
328	20241224	141000	24607827	979	977	979	977	33
329	20241224	140900	24575536	976	976	976	976	0
330	20241224	140800	24575536	976	976	976	976	0
331	20241224	140700	24575536	976	978	978	976	300
332	20241224	140600	24282720	986	986	986	986	0
333	20241224	140500	24282720	986	986	986	986	0
334	20241224	140400	24282720	986	986	986	986	0
335	20241224	140300	24282720	986	986	986	986	0
336	20241224	140200	24282720	986	986	986	986	0
337	20241224	140100	24282720	986	986	986	986	0
338	20241224	140000	24282720	986	979	986	979	100
339	20241224	135900	24184326	978	978	978	978	8
340	20241224	135800	24176502	979	979	979	979	0
341	20241224	135700	24176502	979	978	979	978	307
342	20241224	135600	23876249	978	978	978	978	13
343	20241224	135500	23863535	978	978	978	978	1
344	20241224	135400	23862557	978	978	978	978	8
345	20241224	135300	23854733	978	978	978	978	0
346	20241224	135200	23854733	978	978	978	978	8
347	20241224	135100	23846909	978	978	978	978	5
348	20241224	135000	23842019	978	978	978	978	0
349	20241224	134900	23842019	978	978	978	978	8
350	20241224	134800	23834195	978	978	978	978	0
351	20241224	134700	23834195	978	978	978	978	0
352	20241224	134600	23834195	978	979	979	978	6
353	20241224	134500	23828326	979	979	979	979	8
354	20241224	134400	23820494	979	979	979	979	8
355	20241224	134300	23812662	978	978	978	978	0
356	20241224	134200	23812662	978	978	978	978	0
357	20241224	134100	23812662	978	978	978	978	5
358	20241224	134000	23807772	979	979	979	979	8
359	20241224	133900	23799940	979	979	979	979	9
360	20241224	133800	23791129	978	978	978	978	0
361	20241224	133700	23791129	978	978	978	978	5
362	20241224	133600	23786239	979	979	979	979	8
363	20241224	133500	23778407	978	978	978	978	0
364	20241224	133400	23778407	978	978	978	978	0
365	20241224	133300	23778407	978	978	978	978	8
366	20241224	133200	23770583	978	978	978	978	0
367	20241224	133100	23770583	978	978	978	978	13
368	20241224	133000	23757869	979	979	979	979	0
369	20241224	132900	23757869	979	978	979	978	26
370	20241224	132800	23732423	978	978	978	978	0
371	20241224	132700	23732423	978	978	978	978	8
372	20241224	132600	23724599	978	978	978	978	18
373	20241224	132500	23706995	978	978	978	978	0
374	20241224	132400	23706995	978	978	978	978	8
375	20241224	132300	23699171	978	978	978	978	0
376	20241224	132200	23699171	978	978	978	978	8
377	20241224	132100	23691347	978	978	978	978	19
378	20241224	132000	23672765	979	979	979	979	0
379	20241224	131900	23672765	979	979	979	979	0
380	20241224	131800	23672765	979	979	979	979	0
381	20241224	131700	23672765	979	979	979	979	36
382	20241224	131600	23637521	978	979	979	978	23
383	20241224	131500	23615009	978	978	978	978	8
384	20241224	131400	23607185	979	979	979	979	0
385	20241224	131300	23607185	979	979	979	979	7
386	20241224	131200	23600332	979	979	979	979	0
387	20241224	131100	23600332	979	979	979	979	13
388	20241224	131000	23587605	979	979	979	979	0
389	20241224	130900	23587605	979	979	979	979	0
390	20241224	130800	23587605	979	979	979	979	8
391	20241224	130700	23579773	979	979	979	979	0
392	20241224	130600	23579773	979	979	979	979	27
393	20241224	130500	23553340	979	979	979	979	0
394	20241224	130400	23553340	979	979	979	979	0
395	20241224	130300	23553340	979	979	979	979	0
396	20241224	130200	23553340	979	979	979	979	0
397	20241224	130100	23553340	979	980	983	979	33
398	20241224	130000	23520957	980	980	980	980	0
399	20241224	125900	23520957	980	979	980	979	29
400	20241224	125800	23492545	979	979	979	979	0
401	20241224	125700	23492545	979	979	979	979	8
402	20241224	125600	23484713	979	979	979	979	18
403	20241224	125500	23467091	979	979	979	979	8
404	20241224	125400	23459259	978	978	978	978	8
405	20241224	125300	23451435	978	978	978	978	13
406	20241224	125200	23438721	978	978	978	978	0
407	20241224	125100	23438721	978	979	979	978	22
408	20241224	125000	23417188	978	978	978	978	8
409	20241224	124900	23409364	978	978	978	978	0
410	20241224	124800	23409364	978	978	978	978	0
411	20241224	124700	23409364	978	978	978	978	0
412	20241224	124600	23409364	978	978	978	978	5
413	20241224	124500	23404474	980	980	980	980	0
414	20241224	124400	23404474	980	977	980	977	1442
415	20241224	124300	21991911	976	976	976	976	8
416	20241224	124200	21984103	976	976	976	976	0
417	20241224	124100	21984103	976	976	976	976	26
418	20241224	124000	21958727	976	976	976	976	0
419	20241224	123900	21958727	976	976	976	976	0
420	20241224	123800	21958727	976	976	976	976	8
421	20241224	123700	21950919	976	976	976	976	0
422	20241224	123600	21950919	976	977	977	976	121
423	20241224	123500	21832707	978	979	979	978	7942
424	20241224	123400	14059938	979	979	979	979	8
425	20241224	123300	14052106	979	979	979	979	0
426	20241224	123200	14052106	979	979	979	979	13
427	20241224	123100	14039379	979	980	980	979	17
428	20241224	123000	14022732	979	979	979	979	0
429	20241224	122900	14022732	979	979	979	979	8
430	20241224	122800	14014900	979	979	979	979	0
431	20241224	122700	14014900	979	980	980	979	37
432	20241224	122600	13978648	979	979	979	979	18
433	20241224	122500	13961026	979	979	979	979	8
434	20241224	122400	13953194	979	979	979	979	0
435	20241224	122300	13953194	979	979	979	979	14
436	20241224	122200	13939488	979	979	979	979	9
437	20241224	122100	13930677	979	979	979	979	5
438	20241224	122000	13925782	979	979	979	979	8
439	20241224	121900	13917950	979	979	979	979	0
440	20241224	121800	13917950	979	979	979	979	8
441	20241224	121700	13910118	979	979	979	979	5
442	20241224	121600	13905223	979	979	979	979	22
443	20241224	121500	13883685	979	979	979	979	0
444	20241224	121400	13883685	979	979	979	979	0
445	20241224	121300	13883685	979	979	979	979	22
446	20241224	121200	13862147	979	979	979	979	0
447	20241224	121100	13862147	979	979	979	979	13
448	20241224	121000	13849420	980	980	980	980	29
449	20241224	120900	13821000	979	979	979	979	8
450	20241224	120800	13813168	979	979	979	979	1
451	20241224	120700	13812189	979	979	979	979	0
452	20241224	120600	13812189	979	979	979	979	27
453	20241224	120500	13785756	979	979	979	979	0
454	20241224	120400	13785756	979	979	979	979	108
455	20241224	120300	13680024	980	980	980	980	2
456	20241224	120200	13678064	979	979	979	979	8
457	20241224	120100	13670232	979	979	979	979	19
458	20241224	120000	13651631	979	979	979	979	8
459	20241224	115900	13643799	979	979	979	979	0
460	20241224	115800	13643799	979	979	979	979	500
461	20241224	115700	13154299	979	979	979	979	9
462	20241224	115600	13145488	979	979	979	979	18
463	20241224	115500	13127866	979	979	979	979	8
464	20241224	115400	13120034	979	979	979	979	0
465	20241224	115300	13120034	979	980	980	979	37
466	20241224	115200	13083782	979	979	979	979	5
467	20241224	115100	13078887	979	979	979	979	13
468	20241224	115000	13066160	979	979	979	979	8
469	20241224	114900	13058328	979	979	979	979	0
470	20241224	114800	13058328	979	979	979	979	21
471	20241224	114700	13037769	979	979	979	979	5
472	20241224	114600	13032874	979	979	979	979	8
473	20241224	114500	13025042	979	979	979	979	0
474	20241224	114400	13025042	979	979	979	979	0
475	20241224	114300	13025042	979	979	979	979	34
476	20241224	114200	12991756	979	979	979	979	0
477	20241224	114100	12991756	979	980	980	979	871
478	20241224	114000	12138189	979	979	979	979	0
479	20241224	113900	12138189	979	979	979	979	8
480	20241224	113800	12130357	979	979	979	979	0
481	20241224	113700	12130357	979	979	979	979	8
482	20241224	113600	12122525	979	980	980	979	34
483	20241224	113500	12089210	979	979	979	979	0
484	20241224	113400	12089210	979	979	979	979	8
485	20241224	113300	12081378	979	979	979	979	0
486	20241224	113200	12081378	979	979	979	979	9
487	20241224	113100	12072567	979	980	980	979	20
488	20241224	113000	12052985	980	980	980	979	18
489	20241224	112900	12035353	979	979	979	979	14
490	20241224	112800	12021647	979	979	979	979	0
491	20241224	112700	12021647	979	979	979	979	8
492	20241224	112600	12013815	979	980	980	979	3343
493	20241224	112500	8741000	979	979	979	979	8
494	20241224	112400	8733168	979	979	979	979	0
495	20241224	112300	8733168	979	979	979	979	72
496	20241224	112200	8662680	979	979	979	979	0
497	20241224	112100	8662680	979	979	979	979	5
498	20241224	112000	8657785	983	983	983	983	0
499	20241224	111900	8657785	983	981	983	981	29
500	20241224	111800	8629326	980	980	980	980	0
501	20241224	111700	8629326	980	981	981	980	50
502	20241224	111600	8580321	981	981	981	981	5
503	20241224	111500	8575416	981	981	981	981	0
504	20241224	111400	8575416	981	981	981	981	0
505	20241224	111300	8575416	981	981	981	981	20
506	20241224	111200	8555796	987	980	987	980	28
507	20241224	111100	8528291	981	981	981	981	22
508	20241224	111000	8506709	981	981	981	981	0
509	20241224	110900	8506709	981	981	981	981	0
510	20241224	110800	8506709	981	981	981	981	30
511	20241224	110700	8477279	980	980	980	980	0
512	20241224	110600	8477279	980	980	980	980	55
513	20241224	110500	8423379	978	978	978	978	0
514	20241224	110400	8423379	978	978	978	978	0
515	20241224	110300	8423379	978	978	978	978	0
516	20241224	110200	8423379	978	978	978	978	5
517	20241224	110100	8418489	987	977	987	977	543
518	20241224	110000	7885915	977	977	977	977	8
519	20241224	105900	7878099	977	977	977	977	50
520	20241224	105800	7829249	977	977	977	977	8
521	20241224	105700	7821433	977	977	977	977	0
522	20241224	105600	7821433	977	978	978	977	11
523	20241224	105500	7810680	979	979	979	979	1
524	20241224	105400	7809701	979	979	979	979	0
525	20241224	105300	7809701	979	979	979	979	8
526	20241224	105200	7801869	979	979	979	979	10
527	20241224	105100	7792079	979	979	979	979	26
528	20241224	105000	7766625	980	980	980	980	0
529	20241224	104900	7766625	980	980	980	980	0
530	20241224	104800	7766625	980	980	980	980	0
531	20241224	104700	7766625	980	978	980	978	56
532	20241224	104600	7711755	979	979	979	979	8
533	20241224	104500	7703923	980	980	980	980	0
534	20241224	104400	7703923	980	978	980	978	37
535	20241224	104300	7667692	980	980	980	980	0
536	20241224	104200	7667692	980	978	980	978	51
537	20241224	104100	7617812	978	978	978	978	5
538	20241224	104000	7612922	978	978	978	978	0
539	20241224	103900	7612922	978	978	978	978	0
540	20241224	103800	7612922	978	978	978	978	0
541	20241224	103700	7612922	978	978	978	978	0
542	20241224	103600	7612922	978	978	978	978	5
543	20241224	103500	7608032	978	978	978	978	0
544	20241224	103400	7608032	978	978	978	978	0
545	20241224	103300	7608032	978	978	978	978	0
546	20241224	103200	7608032	978	978	978	978	0
547	20241224	103100	7608032	978	978	978	978	5
548	20241224	103000	7603142	981	981	981	981	0
549	20241224	102900	7603142	981	981	981	981	0
550	20241224	102800	7603142	981	981	981	981	29
551	20241224	102700	7574693	978	978	978	978	5
552	20241224	102600	7569803	979	979	979	979	0
553	20241224	102500	7569803	979	979	979	979	199
554	20241224	102400	7374982	979	979	979	979	1
555	20241224	102300	7374003	979	979	979	979	0
556	20241224	102200	7374003	979	979	979	979	0
557	20241224	102100	7374003	979	980	980	979	37
558	20241224	102000	7337748	981	981	981	981	200
559	20241224	101900	7141548	981	981	981	981	140
560	20241224	101800	7004208	978	978	978	978	0
561	20241224	101700	7004208	978	978	978	978	0
562	20241224	101600	7004208	978	978	978	978	5
563	20241224	101500	6999318	978	978	978	978	0
564	20241224	101400	6999318	978	978	978	978	0
565	20241224	101300	6999318	978	978	978	978	0
566	20241224	101200	6999318	978	978	978	978	0
567	20241224	101100	6999318	978	979	980	978	113
568	20241224	101000	6888630	980	980	980	980	68
569	20241224	100900	6821990	980	980	980	980	0
570	20241224	100800	6821990	980	981	981	980	149
571	20241224	100700	6675938	981	981	981	981	0
572	20241224	100600	6675938	981	981	981	981	5
573	20241224	100500	6671033	981	981	981	981	0
574	20241224	100400	6671033	981	981	981	981	0
575	20241224	100300	6671033	981	981	981	981	0
576	20241224	100200	6671033	981	981	981	981	0
577	20241224	100100	6671033	981	981	981	981	5
578	20241224	100000	6666128	981	981	981	981	0
579	20241224	095900	6666128	981	981	981	981	6
580	20241224	095800	6660242	981	981	981	981	0
581	20241224	095700	6660242	981	981	981	981	0
582	20241224	095600	6660242	981	981	981	981	10
583	20241224	095500	6650432	992	992	992	992	0
584	20241224	095400	6650432	992	992	992	992	0
585	20241224	095300	6650432	992	992	992	992	0
586	20241224	095200	6650432	992	992	992	992	0
587	20241224	095100	6650432	992	992	992	992	0
588	20241224	095000	6650432	992	992	992	992	0
589	20241224	094900	6650432	992	992	992	992	0
590	20241224	094800	6650432	992	992	992	992	0
591	20241224	094700	6650432	992	992	992	992	0
592	20241224	094600	6650432	992	992	992	992	0
593	20241224	094500	6650432	992	992	992	992	0
594	20241224	094400	6650432	992	992	992	992	0
595	20241224	094300	6650432	992	992	992	992	0
596	20241224	094200	6650432	992	992	992	992	12
597	20241224	094100	6638528	981	981	981	981	0
598	20241224	094000	6638528	981	981	981	981	0
599	20241224	093900	6638528	981	981	981	981	30
600	20241224	093800	6609098	994	994	994	994	0
601	20241224	093700	6609098	994	994	994	994	0
602	20241224	093600	6609098	994	994	994	994	0
603	20241224	093500	6609098	994	994	994	994	0
604	20241224	093400	6609098	994	994	994	994	0
605	20241224	093300	6609098	994	994	994	994	230
606	20241224	093200	6380478	994	994	994	994	0
607	20241224	093100	6380478	994	994	994	994	0
608	20241224	093000	6380478	994	994	994	994	80
609	20241224	092900	6300958	994	994	994	994	0
610	20241224	092800	6300958	994	994	994	994	0
611	20241224	092700	6300958	994	994	994	994	0
612	20241224	092600	6300958	994	994	994	994	49
613	20241224	092500	6252252	994	994	994	994	0
614	20241224	092400	6252252	994	994	994	994	0
615	20241224	092300	6252252	994	994	994	994	0
616	20241224	092200	6252252	994	994	994	994	50
617	20241224	092100	6202552	995	995	995	995	0
618	20241224	092000	6202552	995	995	995	995	0
619	20241224	091900	6202552	995	995	995	995	20
620	20241224	091800	6182652	995	995	995	995	49
621	20241224	091700	6133897	995	995	995	995	0
622	20241224	091600	6133897	995	995	995	995	0
623	20241224	091500	6133897	995	995	995	995	0
624	20241224	091400	6133897	995	994	995	994	50
625	20241224	091300	6084167	995	995	995	995	0
626	20241224	091200	6084167	995	995	995	995	0
627	20241224	091100	6084167	995	995	995	995	0
628	20241224	091000	6084167	995	995	995	995	0
629	20241224	090900	6084167	995	985	995	985	150
630	20241224	090800	5935527	985	985	985	985	0
631	20241224	090700	5935527	985	985	985	985	10
632	20241224	090600	5925677	985	985	985	985	0
633	20241224	090500	5925677	985	985	985	985	50
634	20241224	090400	5876427	995	995	995	995	0
635	20241224	090300	5876427	995	980	995	980	2991
636	20241224	090200	2923209	980	980	980	980	0
637	20241224	090100	2923209	980	973	980	973	820
638	20241224	090000	2119693	971	971	971	971	2183