KissMeData/227950/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205000	117932510	446	446	446	446	2254
3	20241224	204900	117932510	446	446	446	446	0
4	20241224	204800	117932510	446	446	446	446	0
5	20241224	204700	117932510	446	446	446	446	0
6	20241224	204600	117932510	446	446	446	446	0
7	20241224	204500	117932510	446	446	446	446	0
8	20241224	204400	117932510	446	446	446	446	0
9	20241224	204300	117932510	446	446	446	446	0
10	20241224	204200	117932510	446	446	446	446	0
11	20241224	204100	117932510	446	446	446	446	0
12	20241224	204000	117932510	446	446	446	446	0
13	20241224	203900	117932510	446	446	446	446	0
14	20241224	203800	117932510	446	446	446	446	0
15	20241224	203700	117932510	446	446	446	446	0
16	20241224	203600	117932510	446	446	446	446	0
17	20241224	203500	117932510	446	446	446	446	0
18	20241224	203400	117932510	446	446	446	446	0
19	20241224	203300	117932510	446	446	446	446	0
20	20241224	203200	117932510	446	446	446	446	0
21	20241224	203100	117932510	446	446	446	446	0
22	20241224	203000	117932510	446	446	446	446	0
23	20241224	202900	117932510	446	446	446	446	0
24	20241224	202800	117932510	446	446	446	446	0
25	20241224	202700	117932510	446	446	446	446	0
26	20241224	202600	117932510	446	446	446	446	0
27	20241224	202500	117932510	446	446	446	446	0
28	20241224	202400	117932510	446	446	446	446	0
29	20241224	202300	117932510	446	446	446	446	0
30	20241224	202200	117932510	446	446	446	446	0
31	20241224	202100	117932510	446	446	446	446	0
32	20241224	202000	117932510	446	446	446	446	2254
33	20241224	201900	117932510	446	446	446	446	0
34	20241224	201800	117932510	446	446	446	446	0
35	20241224	201700	117932510	446	446	446	446	0
36	20241224	201600	117932510	446	446	446	446	0
37	20241224	201500	117932510	446	446	446	446	0
38	20241224	201400	117932510	446	446	446	446	0
39	20241224	201300	117932510	446	446	446	446	0
40	20241224	201200	117932510	446	446	446	446	0
41	20241224	201100	117932510	446	446	446	446	0
42	20241224	201000	117932510	446	446	446	446	0
43	20241224	200900	117932510	446	446	446	446	0
44	20241224	200800	117932510	446	446	446	446	0
45	20241224	200700	117932510	446	446	446	446	0
46	20241224	200600	117932510	446	446	446	446	0
47	20241224	200500	117932510	446	446	446	446	0
48	20241224	200400	117932510	446	446	446	446	0
49	20241224	200300	117932510	446	446	446	446	0
50	20241224	200200	117932510	446	446	446	446	0
51	20241224	200100	117932510	446	446	446	446	0
52	20241224	200000	117932510	446	446	446	446	0
53	20241224	195900	117932510	446	446	446	446	0
54	20241224	195800	117932510	446	446	446	446	0
55	20241224	195700	117932510	446	446	446	446	0
56	20241224	195600	117932510	446	446	446	446	0
57	20241224	195500	117932510	446	446	446	446	0
58	20241224	195400	117932510	446	446	446	446	0
59	20241224	195300	117932510	446	446	446	446	0
60	20241224	195200	117932510	446	446	446	446	0
61	20241224	195100	117932510	446	446	446	446	0
62	20241224	195000	117932510	446	446	446	446	2254
63	20241224	194900	117932510	446	446	446	446	0
64	20241224	194800	117932510	446	446	446	446	0
65	20241224	194700	117932510	446	446	446	446	0
66	20241224	194600	117932510	446	446	446	446	0
67	20241224	194500	117932510	446	446	446	446	0
68	20241224	194400	117932510	446	446	446	446	0
69	20241224	194300	117932510	446	446	446	446	0
70	20241224	194200	117932510	446	446	446	446	0
71	20241224	194100	117932510	446	446	446	446	0
72	20241224	194000	117932510	446	446	446	446	0
73	20241224	193900	117932510	446	446	446	446	0
74	20241224	193800	117932510	446	446	446	446	0
75	20241224	193700	117932510	446	446	446	446	0
76	20241224	193600	117932510	446	446	446	446	0
77	20241224	193500	117932510	446	446	446	446	0
78	20241224	193400	117932510	446	446	446	446	0
79	20241224	193300	117932510	446	446	446	446	0
80	20241224	193200	117932510	446	446	446	446	0
81	20241224	193100	117932510	446	446	446	446	0
82	20241224	193000	117932510	446	446	446	446	0
83	20241224	192900	117932510	446	446	446	446	0
84	20241224	192800	117932510	446	446	446	446	0
85	20241224	192700	117932510	446	446	446	446	0
86	20241224	192600	117932510	446	446	446	446	0
87	20241224	192500	117932510	446	446	446	446	0
88	20241224	192400	117932510	446	446	446	446	0
89	20241224	192300	117932510	446	446	446	446	0
90	20241224	192200	117932510	446	446	446	446	0
91	20241224	192100	117932510	446	446	446	446	0
92	20241224	192000	117932510	446	446	446	446	2254
93	20241224	191900	117932510	446	446	446	446	0
94	20241224	191800	117932510	446	446	446	446	0
95	20241224	191700	117932510	446	446	446	446	0
96	20241224	191600	117932510	446	446	446	446	0
97	20241224	191500	117932510	446	446	446	446	0
98	20241224	191400	117932510	446	446	446	446	0
99	20241224	191300	117932510	446	446	446	446	0
100	20241224	191200	117932510	446	446	446	446	0
101	20241224	191100	117932510	446	446	446	446	0
102	20241224	191000	117932510	446	446	446	446	0
103	20241224	190900	117932510	446	446	446	446	0
104	20241224	190800	117932510	446	446	446	446	0
105	20241224	190700	117932510	446	446	446	446	0
106	20241224	190600	117932510	446	446	446	446	0
107	20241224	190500	117932510	446	446	446	446	0
108	20241224	190400	117932510	446	446	446	446	0
109	20241224	190300	117932510	446	446	446	446	0
110	20241224	190200	117932510	446	446	446	446	0
111	20241224	190100	117932510	446	446	446	446	0
112	20241224	190000	117932510	446	446	446	446	0
113	20241224	185900	117932510	446	446	446	446	0
114	20241224	185800	117932510	446	446	446	446	0
115	20241224	185700	117932510	446	446	446	446	0
116	20241224	185600	117932510	446	446	446	446	0
117	20241224	185500	117932510	446	446	446	446	0
118	20241224	185400	117932510	446	446	446	446	0
119	20241224	185300	117932510	446	446	446	446	0
120	20241224	185200	117932510	446	446	446	446	0
121	20241224	185100	117932510	446	446	446	446	0
122	20241224	185000	117932510	446	446	446	446	2254
123	20241224	184900	117932510	446	446	446	446	0
124	20241224	184800	117932510	446	446	446	446	0
125	20241224	184700	117932510	446	446	446	446	0
126	20241224	184600	117932510	446	446	446	446	0
127	20241224	184500	117932510	446	446	446	446	0
128	20241224	184400	117932510	446	446	446	446	0
129	20241224	184300	117932510	446	446	446	446	0
130	20241224	184200	117932510	446	446	446	446	0
131	20241224	184100	117932510	446	446	446	446	0
132	20241224	184000	117932510	446	446	446	446	0
133	20241224	183900	117932510	446	446	446	446	0
134	20241224	183800	117932510	446	446	446	446	0
135	20241224	183700	117932510	446	446	446	446	0
136	20241224	183600	117932510	446	446	446	446	0
137	20241224	183500	117932510	446	446	446	446	0
138	20241224	183400	117932510	446	446	446	446	0
139	20241224	183300	117932510	446	446	446	446	0
140	20241224	183200	117932510	446	446	446	446	0
141	20241224	183100	117932510	446	446	446	446	0
142	20241224	183000	117932510	446	446	446	446	0
143	20241224	182900	117932510	446	446	446	446	0
144	20241224	182800	117932510	446	446	446	446	0
145	20241224	182700	117932510	446	446	446	446	0
146	20241224	182600	117932510	446	446	446	446	0
147	20241224	182500	117932510	446	446	446	446	0
148	20241224	182400	117932510	446	446	446	446	0
149	20241224	182300	117932510	446	446	446	446	0
150	20241224	182200	117932510	446	446	446	446	0
151	20241224	182100	117932510	446	446	446	446	0
152	20241224	182000	117932510	446	446	446	446	2254
153	20241224	181900	117932510	446	446	446	446	0
154	20241224	181800	117932510	446	446	446	446	0
155	20241224	181700	117932510	446	446	446	446	0
156	20241224	181600	117932510	446	446	446	446	0
157	20241224	181500	117932510	446	446	446	446	0
158	20241224	181400	117932510	446	446	446	446	0
159	20241224	181300	117932510	446	446	446	446	0
160	20241224	181200	117932510	446	446	446	446	0
161	20241224	181100	117932510	446	446	446	446	0
162	20241224	181000	117932510	446	446	446	446	0
163	20241224	180900	117932510	446	446	446	446	0
164	20241224	180800	117932510	446	446	446	446	0
165	20241224	180700	117932510	446	446	446	446	0
166	20241224	180600	117932510	446	446	446	446	0
167	20241224	180500	117932510	446	446	446	446	0
168	20241224	180400	117932510	446	446	446	446	0
169	20241224	180300	117932510	446	446	446	446	0
170	20241224	180200	117932510	446	446	446	446	0
171	20241224	180100	117932510	446	446	446	446	0
172	20241224	180000	117932510	446	446	446	446	0
173	20241224	175900	117932510	446	446	446	446	0
174	20241224	175800	117932510	446	446	446	446	0
175	20241224	175700	117932510	446	446	446	446	0
176	20241224	175600	117932510	446	446	446	446	0
177	20241224	175500	117932510	446	446	446	446	0
178	20241224	175400	117932510	446	446	446	446	0
179	20241224	175300	117932510	446	446	446	446	0
180	20241224	175200	117932510	446	446	446	446	0
181	20241224	175100	117932510	446	446	446	446	0
182	20241224	175000	117932510	446	446	446	446	2254
183	20241224	174900	117932510	446	446	446	446	0
184	20241224	174800	117932510	446	446	446	446	0
185	20241224	174700	117932510	446	446	446	446	0
186	20241224	174600	117932510	446	446	446	446	0
187	20241224	174500	117932510	446	446	446	446	0
188	20241224	174400	117932510	446	446	446	446	0
189	20241224	174300	117932510	446	446	446	446	0
190	20241224	174200	117932510	446	446	446	446	0
191	20241224	174100	117932510	446	446	446	446	0
192	20241224	174000	117932510	446	446	446	446	0
193	20241224	173900	117932510	446	446	446	446	0
194	20241224	173800	117932510	446	446	446	446	0
195	20241224	173700	117932510	446	446	446	446	0
196	20241224	173600	117932510	446	446	446	446	0
197	20241224	173500	117932510	446	446	446	446	0
198	20241224	173400	117932510	446	446	446	446	0
199	20241224	173300	117932510	446	446	446	446	0
200	20241224	173200	117932510	446	446	446	446	0
201	20241224	173100	117932510	446	446	446	446	0
202	20241224	173000	117932510	446	446	446	446	0
203	20241224	172900	117932510	446	446	446	446	0
204	20241224	172800	117932510	446	446	446	446	0
205	20241224	172700	117932510	446	446	446	446	0
206	20241224	172600	117932510	446	446	446	446	0
207	20241224	172500	117932510	446	446	446	446	0
208	20241224	172400	117932510	446	446	446	446	0
209	20241224	172300	117932510	446	446	446	446	0
210	20241224	172200	117932510	446	446	446	446	0
211	20241224	172100	117932510	446	446	446	446	0
212	20241224	172000	117932510	446	446	446	446	2254
213	20241224	171900	117932510	446	446	446	446	0
214	20241224	171800	117932510	446	446	446	446	0
215	20241224	171700	117932510	446	446	446	446	0
216	20241224	171600	117932510	446	446	446	446	0
217	20241224	171500	117932510	446	446	446	446	0
218	20241224	171400	117932510	446	446	446	446	0
219	20241224	171300	117932510	446	446	446	446	0
220	20241224	171200	117932510	446	446	446	446	0
221	20241224	171100	117932510	446	446	446	446	0
222	20241224	171000	117932510	446	446	446	446	0
223	20241224	170900	117932510	446	446	446	446	0
224	20241224	170800	117932510	446	446	446	446	0
225	20241224	170700	117932510	446	446	446	446	0
226	20241224	170600	117932510	446	446	446	446	0
227	20241224	170500	117932510	446	446	446	446	0
228	20241224	170400	117932510	446	446	446	446	0
229	20241224	170300	117932510	446	446	446	446	0
230	20241224	170200	117932510	446	446	446	446	0
231	20241224	170100	117932510	446	446	446	446	0
232	20241224	170000	117932510	446	446	446	446	0
233	20241224	165900	117932510	446	446	446	446	0
234	20241224	165800	117932510	446	446	446	446	0
235	20241224	165700	117932510	446	446	446	446	0
236	20241224	165600	117932510	446	446	446	446	0
237	20241224	165500	117932510	446	446	446	446	0
238	20241224	165400	117932510	446	446	446	446	0
239	20241224	165300	117932510	446	446	446	446	0
240	20241224	165200	117932510	446	446	446	446	0
241	20241224	165100	117932510	446	446	446	446	0
242	20241224	165000	117932510	446	446	446	446	2254
243	20241224	164900	117932510	446	446	446	446	0
244	20241224	164800	117932510	446	446	446	446	0
245	20241224	164700	117932510	446	446	446	446	0
246	20241224	164600	117932510	446	446	446	446	0
247	20241224	164500	117932510	446	446	446	446	0
248	20241224	164400	117932510	446	446	446	446	0
249	20241224	164300	117932510	446	446	446	446	0
250	20241224	164200	117932510	446	446	446	446	0
251	20241224	164100	117932510	446	446	446	446	0
252	20241224	164000	117932510	446	446	446	446	0
253	20241224	163900	117932510	446	446	446	446	0
254	20241224	163800	117932510	446	446	446	446	0
255	20241224	163700	117932510	446	446	446	446	0
256	20241224	163600	117932510	446	446	446	446	0
257	20241224	163500	117932510	446	446	446	446	0
258	20241224	163400	117932510	446	446	446	446	0
259	20241224	163300	117932510	446	446	446	446	0
260	20241224	163200	117932510	446	446	446	446	0
261	20241224	163100	117932510	446	446	446	446	0
262	20241224	163000	117932510	446	446	446	446	0
263	20241224	162900	117932510	446	446	446	446	0
264	20241224	162800	117932510	446	446	446	446	0
265	20241224	162700	117932510	446	446	446	446	0
266	20241224	162600	117932510	446	446	446	446	0
267	20241224	162500	117932510	446	446	446	446	0
268	20241224	162400	117932510	446	446	446	446	0
269	20241224	162300	117932510	446	446	446	446	0
270	20241224	162200	117932510	446	446	446	446	0
271	20241224	162100	117932510	446	446	446	446	0
272	20241224	162000	117932510	446	446	446	446	2254
273	20241224	161900	117932510	446	446	446	446	0
274	20241224	161800	117932510	446	446	446	446	0
275	20241224	161700	117932510	446	446	446	446	0
276	20241224	161600	117932510	446	446	446	446	0
277	20241224	161500	117932510	446	446	446	446	0
278	20241224	161400	117932510	446	446	446	446	0
279	20241224	161300	117932510	446	446	446	446	0
280	20241224	161200	117932510	446	446	446	446	0
281	20241224	161100	117932510	446	446	446	446	0
282	20241224	161000	117932510	446	446	446	446	0
283	20241224	160900	117932510	446	446	446	446	0
284	20241224	160800	117932510	446	446	446	446	0
285	20241224	160700	117932510	446	446	446	446	0
286	20241224	160600	117932510	446	446	446	446	0
287	20241224	160500	117932510	446	446	446	446	0
288	20241224	160400	117932510	446	446	446	446	0
289	20241224	160300	117932510	446	446	446	446	0
290	20241224	160200	117932510	446	446	446	446	0
291	20241224	160100	117932510	446	446	446	446	0
292	20241224	160000	117932510	446	446	446	446	0
293	20241224	155900	117932510	446	446	446	446	0
294	20241224	155800	117932510	446	446	446	446	0
295	20241224	155700	117932510	446	446	446	446	0
296	20241224	155600	117932510	446	446	446	446	0
297	20241224	155500	117932510	446	446	446	446	0
298	20241224	155400	117932510	446	446	446	446	0
299	20241224	155300	117932510	446	446	446	446	0
300	20241224	155200	117932510	446	446	446	446	0
301	20241224	155100	117932510	446	446	446	446	0
302	20241224	155000	117932510	446	446	446	446	2254
303	20241224	154900	117932510	446	446	446	446	0
304	20241224	154800	117932510	446	446	446	446	0
305	20241224	154700	117932510	446	446	446	446	0
306	20241224	154600	117932510	446	446	446	446	0
307	20241224	154500	117932510	446	446	446	446	0
308	20241224	154400	117932510	446	446	446	446	0
309	20241224	154300	117932510	446	446	446	446	0
310	20241224	154200	117932510	446	446	446	446	0
311	20241224	154100	117932510	446	446	446	446	0
312	20241224	154000	117932510	446	446	446	446	0
313	20241224	153900	117932510	446	446	446	446	0
314	20241224	153800	117932510	446	446	446	446	0
315	20241224	153700	117932510	446	446	446	446	0
316	20241224	153600	117932510	446	446	446	446	0
317	20241224	153500	117932510	446	446	446	446	0
318	20241224	153400	117932510	446	446	446	446	0
319	20241224	153300	117932510	446	446	446	446	0
320	20241224	153200	117932510	446	446	446	446	0
321	20241224	153100	117932510	446	446	446	446	0
322	20241224	153000	117932510	446	446	446	446	2254
323	20241224	152900	116927226	444	444	444	444	0
324	20241224	152800	116927226	444	444	444	444	0
325	20241224	152700	116927226	444	444	444	444	0
326	20241224	152600	116927226	444	444	444	444	0
327	20241224	152500	116927226	444	444	444	444	0
328	20241224	152400	116927226	444	444	444	444	0
329	20241224	152300	116927226	444	444	444	444	0
330	20241224	152200	116927226	444	444	444	444	0
331	20241224	152100	116927226	444	444	444	444	0
332	20241224	152000	116927226	444	444	444	444	0
333	20241224	151900	116927226	444	444	444	444	100
334	20241224	151800	116882826	442	442	442	442	21
335	20241224	151700	116873544	442	442	442	442	326
336	20241224	151600	116729452	444	444	444	444	0
337	20241224	151500	116729452	444	442	444	442	1057
338	20241224	151400	116262232	442	442	442	442	194
339	20241224	151300	116176484	442	442	442	442	0
340	20241224	151200	116176484	442	442	442	442	196
341	20241224	151100	116089852	443	442	443	442	4476
342	20241224	151000	114111193	442	442	442	442	0
343	20241224	150900	114111193	442	442	442	442	0
344	20241224	150800	114111193	442	442	442	442	138
345	20241224	150700	114050197	442	442	442	442	231
346	20241224	150600	113948095	441	442	442	441	17000
347	20241224	150500	106443515	443	443	443	443	2002
348	20241224	150400	105556629	444	444	444	444	37
349	20241224	150300	105540201	444	444	444	444	0
350	20241224	150200	105540201	444	444	444	444	1603
351	20241224	150100	104828469	444	444	444	444	203
352	20241224	150000	104738337	444	444	444	444	2194
353	20241224	145900	103764201	443	443	443	443	152
354	20241224	145800	103696865	443	443	443	443	0
355	20241224	145700	103696865	443	443	443	443	0
356	20241224	145600	103696865	443	443	443	443	0
357	20241224	145500	103696865	443	443	443	443	1
358	20241224	145400	103696422	443	443	443	443	145
359	20241224	145300	103632187	443	443	443	443	0
360	20241224	145200	103632187	443	443	443	443	0
361	20241224	145100	103632187	443	443	443	443	128
362	20241224	145000	103575483	443	443	443	443	0
363	20241224	144900	103575483	443	443	443	443	0
364	20241224	144800	103575483	443	443	443	443	0
365	20241224	144700	103575483	443	443	443	443	9
366	20241224	144600	103571496	443	443	443	443	0
367	20241224	144500	103571496	443	443	443	443	31
368	20241224	144400	103557763	443	443	443	443	0
369	20241224	144300	103557763	443	443	443	443	30
370	20241224	144200	103544473	443	443	443	443	72
371	20241224	144100	103512577	443	443	443	443	300
372	20241224	144000	103379677	442	443	444	442	2039
373	20241224	143900	102478339	443	444	444	442	10030
374	20241224	143800	98043939	443	444	444	443	35
375	20241224	143700	98028400	443	443	443	443	0
376	20241224	143600	98028400	443	443	443	443	0
377	20241224	143500	98028400	443	443	443	443	1000
378	20241224	143400	97585400	443	443	443	443	887
379	20241224	143300	97192459	444	444	444	444	0
380	20241224	143200	97192459	444	444	444	444	0
381	20241224	143100	97192459	444	444	444	444	0
382	20241224	143000	97192459	444	444	444	444	10
383	20241224	142900	97188019	443	443	443	443	2242
384	20241224	142800	96194813	443	443	443	443	0
385	20241224	142700	96194813	443	444	444	443	9000
386	20241224	142600	92207300	444	444	444	444	1400
387	20241224	142500	91585700	446	446	446	446	0
388	20241224	142400	91585700	446	446	446	446	2
389	20241224	142300	91584808	444	444	444	444	225
390	20241224	142200	91484908	444	444	444	444	0
391	20241224	142100	91484908	444	444	444	444	0
392	20241224	142000	91484908	444	444	444	444	0
393	20241224	141900	91484908	444	446	446	444	1035
394	20241224	141800	91023368	446	446	446	446	3
395	20241224	141700	91022030	446	446	446	446	0
396	20241224	141600	91022030	446	446	446	446	0
397	20241224	141500	91022030	446	446	446	446	0
398	20241224	141400	91022030	446	446	446	446	0
399	20241224	141300	91022030	446	446	446	446	0
400	20241224	141200	91022030	446	446	446	446	0
401	20241224	141100	91022030	446	446	446	446	0
402	20241224	141000	91022030	446	446	446	446	0
403	20241224	140900	91022030	446	446	446	446	0
404	20241224	140800	91022030	446	446	446	446	0
405	20241224	140700	91022030	446	446	446	444	25
406	20241224	140600	91010882	445	445	445	445	150
407	20241224	140500	90944132	445	445	445	445	8
408	20241224	140400	90940572	445	445	445	445	0
409	20241224	140300	90940572	445	445	445	445	0
410	20241224	140200	90940572	445	445	445	445	5
411	20241224	140100	90938347	445	445	445	445	0
412	20241224	140000	90938347	445	445	445	445	0
413	20241224	135900	90938347	445	445	445	445	0
414	20241224	135800	90938347	445	445	445	445	0
415	20241224	135700	90938347	445	445	445	445	0
416	20241224	135600	90938347	445	445	445	445	0
417	20241224	135500	90938347	445	445	445	445	0
418	20241224	135400	90938347	445	445	445	445	0
419	20241224	135300	90938347	445	445	445	445	0
420	20241224	135200	90938347	445	445	445	445	0
421	20241224	135100	90938347	445	445	445	445	300
422	20241224	135000	90804847	445	445	445	445	0
423	20241224	134900	90804847	445	445	445	445	0
424	20241224	134800	90804847	445	445	445	445	0
425	20241224	134700	90804847	445	445	445	445	220
426	20241224	134600	90706947	444	444	444	444	0
427	20241224	134500	90706947	444	444	444	444	0
428	20241224	134400	90706947	444	444	444	444	0
429	20241224	134300	90706947	444	444	444	444	182
430	20241224	134200	90626139	444	444	444	444	34
431	20241224	134100	90611043	444	444	444	444	0
432	20241224	134000	90611043	444	444	444	444	0
433	20241224	133900	90611043	444	444	444	444	0
434	20241224	133800	90611043	444	444	444	444	73
435	20241224	133700	90578631	444	444	444	444	0
436	20241224	133600	90578631	444	444	444	444	1
437	20241224	133500	90578187	442	442	442	442	0
438	20241224	133400	90578187	442	443	443	442	395
439	20241224	133300	90403564	444	444	444	444	5
440	20241224	133200	90401344	443	443	443	443	2955
441	20241224	133100	89092279	444	445	445	444	224
442	20241224	133000	88992822	445	445	445	445	1
443	20241224	132900	88992377	445	445	445	445	0
444	20241224	132800	88992377	445	445	445	445	10
445	20241224	132700	88987927	444	444	444	444	8642
446	20241224	132600	85150879	444	444	444	444	600
447	20241224	132500	84884479	446	446	446	446	0
448	20241224	132400	84884479	446	446	446	446	0
449	20241224	132300	84884479	446	446	446	446	0
450	20241224	132200	84884479	446	446	446	444	3152
451	20241224	132100	83484987	445	445	445	445	22
452	20241224	132000	83475197	446	446	446	446	0
453	20241224	131900	83475197	446	446	446	446	0
454	20241224	131800	83475197	446	446	446	446	0
455	20241224	131700	83475197	446	445	446	445	179
456	20241224	131600	83395541	445	445	445	445	0
457	20241224	131500	83395541	445	445	445	445	930
458	20241224	131400	82981691	444	444	444	444	7386
459	20241224	131300	79702307	443	443	443	443	0
460	20241224	131200	79702307	443	443	443	443	0
461	20241224	131100	79702307	443	445	445	443	85
462	20241224	131000	79664648	445	445	445	445	0
463	20241224	130900	79664648	445	445	445	445	0
464	20241224	130800	79664648	445	445	445	445	0
465	20241224	130700	79664648	445	445	445	445	220
466	20241224	130600	79566748	445	445	445	445	0
467	20241224	130500	79566748	445	445	445	445	0
468	20241224	130400	79566748	445	445	445	445	1
469	20241224	130300	79566303	444	444	444	444	40
470	20241224	130200	79548543	444	444	444	444	400
471	20241224	130100	79370943	443	443	443	443	0
472	20241224	130000	79370943	443	443	443	443	3256
473	20241224	125900	77928535	442	442	442	442	0
474	20241224	125800	77928535	442	442	442	442	0
475	20241224	125700	77928535	442	442	442	442	0
476	20241224	125600	77928535	442	442	442	442	0
477	20241224	125500	77928535	442	442	442	442	100
478	20241224	125400	77884335	442	442	442	442	0
479	20241224	125300	77884335	442	442	442	442	0
480	20241224	125200	77884335	442	443	443	442	17537
481	20241224	125100	70132956	445	445	445	445	0
482	20241224	125000	70132956	445	445	445	445	1
483	20241224	124900	70132511	443	443	443	443	0
484	20241224	124800	70132511	443	443	443	443	361
485	20241224	124700	69972588	443	443	443	443	0
486	20241224	124600	69972588	443	444	444	443	6276
487	20241224	124500	67192299	445	445	445	445	1
488	20241224	124400	67191854	443	443	443	443	0
489	20241224	124300	67191854	443	443	443	443	0
490	20241224	124200	67191854	443	444	444	443	4800
491	20241224	124100	65063001	445	445	445	445	0
492	20241224	124000	65063001	445	445	445	445	0
493	20241224	123900	65063001	445	445	445	445	0
494	20241224	123800	65063001	445	445	445	445	0
495	20241224	123700	65063001	445	445	445	445	0
496	20241224	123600	65063001	445	445	445	445	0
497	20241224	123500	65063001	445	445	445	445	0
498	20241224	123400	65063001	445	445	445	445	0
499	20241224	123300	65063001	445	445	445	445	10
500	20241224	123200	65058551	445	445	445	445	0
501	20241224	123100	65058551	445	445	445	445	10
502	20241224	123000	65054101	445	445	445	445	0
503	20241224	122900	65054101	445	445	445	445	0
504	20241224	122800	65054101	445	445	445	445	50
505	20241224	122700	65031851	445	445	445	445	0
506	20241224	122600	65031851	445	445	445	445	0
507	20241224	122500	65031851	445	445	445	445	0
508	20241224	122400	65031851	445	445	445	445	0
509	20241224	122300	65031851	445	445	445	445	0
510	20241224	122200	65031851	445	445	445	445	1
511	20241224	122100	65031406	444	445	445	444	4525
512	20241224	122000	63019353	446	446	446	446	0
513	20241224	121900	63019353	446	446	446	446	0
514	20241224	121800	63019353	446	446	446	446	0
515	20241224	121700	63019353	446	446	446	446	0
516	20241224	121600	63019353	446	446	446	446	0
517	20241224	121500	63019353	446	446	446	446	1
518	20241224	121400	63018907	445	445	445	445	0
519	20241224	121300	63018907	445	446	446	445	3182
520	20241224	121200	61599917	446	446	446	446	0
521	20241224	121100	61599917	446	446	446	446	0
522	20241224	121000	61599917	446	446	446	446	0
523	20241224	120900	61599917	446	446	446	446	0
524	20241224	120800	61599917	446	446	446	446	0
525	20241224	120700	61599917	446	446	446	446	0
526	20241224	120600	61599917	446	446	446	446	0
527	20241224	120500	61599917	446	446	446	446	58
528	20241224	120400	61574049	446	446	446	446	5
529	20241224	120300	61571819	445	445	445	445	0
530	20241224	120200	61571819	445	445	445	445	0
531	20241224	120100	61571819	445	445	445	445	0
532	20241224	120000	61571819	445	445	445	445	0
533	20241224	115900	61571819	445	445	445	445	0
534	20241224	115800	61571819	445	446	446	445	244
535	20241224	115700	61463009	446	446	446	446	0
536	20241224	115600	61463009	446	446	446	446	0
537	20241224	115500	61463009	446	446	446	446	0
538	20241224	115400	61463009	446	446	446	446	0
539	20241224	115300	61463009	446	446	446	446	0
540	20241224	115200	61463009	446	446	446	446	0
541	20241224	115100	61463009	446	446	446	446	0
542	20241224	115000	61463009	446	446	446	446	100
543	20241224	114900	61418409	446	446	446	446	0
544	20241224	114800	61418409	446	446	446	446	0
545	20241224	114700	61418409	446	446	446	446	1
546	20241224	114600	61417963	444	444	444	444	0
547	20241224	114500	61417963	444	444	444	444	0
548	20241224	114400	61417963	444	444	444	444	0
549	20241224	114300	61417963	444	444	444	444	0
550	20241224	114200	61417963	444	444	444	444	0
551	20241224	114100	61417963	444	444	444	444	0
552	20241224	114000	61417963	444	444	444	444	101
553	20241224	113900	61373119	446	446	446	446	0
554	20241224	113800	61373119	446	446	446	446	0
555	20241224	113700	61373119	446	446	446	446	0
556	20241224	113600	61373119	446	446	446	446	0
557	20241224	113500	61373119	446	446	446	446	71
558	20241224	113400	61341453	446	446	446	446	200
559	20241224	113300	61252253	446	446	446	446	0
560	20241224	113200	61252253	446	446	446	446	1
561	20241224	113100	61251807	444	446	446	444	3000
562	20241224	113000	59918157	446	446	446	446	0
563	20241224	112900	59918157	446	446	446	446	0
564	20241224	112800	59918157	446	446	446	446	0
565	20241224	112700	59918157	446	446	446	446	0
566	20241224	112600	59918157	446	446	446	446	0
567	20241224	112500	59918157	446	446	446	446	0
568	20241224	112400	59918157	446	446	446	446	0
569	20241224	112300	59918157	446	446	446	446	3
570	20241224	112200	59916819	447	447	447	447	0
571	20241224	112100	59916819	447	447	447	447	0
572	20241224	112000	59916819	447	447	447	447	0
573	20241224	111900	59916819	447	447	447	447	0
574	20241224	111800	59916819	447	447	447	447	14
575	20241224	111700	59910561	447	447	447	447	1
576	20241224	111600	59910114	446	446	446	446	1152
577	20241224	111500	59396322	447	447	447	447	0
578	20241224	111400	59396322	447	447	447	447	0
579	20241224	111300	59396322	447	447	447	447	0
580	20241224	111200	59396322	447	447	447	447	0
581	20241224	111100	59396322	447	447	447	447	0
582	20241224	111000	59396322	447	447	447	447	0
583	20241224	110900	59396322	447	447	447	447	0
584	20241224	110800	59396322	447	447	447	447	1
585	20241224	110700	59395875	447	447	447	447	0
586	20241224	110600	59395875	447	447	447	447	1
587	20241224	110500	59395428	448	448	448	448	0
588	20241224	110400	59395428	448	448	448	448	0
589	20241224	110300	59395428	448	448	448	448	0
590	20241224	110200	59395428	448	448	448	448	0
591	20241224	110100	59395428	448	448	448	448	0
592	20241224	110000	59395428	448	448	448	448	2
593	20241224	105900	59394532	448	448	448	448	0
594	20241224	105800	59394532	448	448	448	448	2
595	20241224	105700	59393636	448	448	448	448	0
596	20241224	105600	59393636	448	448	448	448	1
597	20241224	105500	59393188	447	447	447	447	0
598	20241224	105400	59393188	447	447	447	447	179
599	20241224	105300	59313175	448	448	448	448	0
600	20241224	105200	59313175	448	448	448	448	0
601	20241224	105100	59313175	448	448	448	448	0
602	20241224	105000	59313175	448	448	448	448	0
603	20241224	104900	59313175	448	448	448	448	0
604	20241224	104800	59313175	448	448	448	448	0
605	20241224	104700	59313175	448	448	448	448	0
606	20241224	104600	59313175	448	448	448	448	8
607	20241224	104500	59309591	448	448	448	448	0
608	20241224	104400	59309591	448	448	448	448	0
609	20241224	104300	59309591	448	448	448	448	0
610	20241224	104200	59309591	448	448	448	448	0
611	20241224	104100	59309591	448	448	448	448	0
612	20241224	104000	59309591	448	449	449	448	73
613	20241224	103900	59276886	449	449	449	449	0
614	20241224	103800	59276886	449	449	449	449	1
615	20241224	103700	59276437	448	448	448	448	0
616	20241224	103600	59276437	448	448	448	448	0
617	20241224	103500	59276437	448	448	448	448	148
618	20241224	103400	59210133	448	448	448	448	10
619	20241224	103300	59205653	448	448	448	448	20
620	20241224	103200	59196693	448	448	448	448	0
621	20241224	103100	59196693	448	448	448	448	0
622	20241224	103000	59196693	448	448	448	448	0
623	20241224	102900	59196693	448	448	448	448	0
624	20241224	102800	59196693	448	448	448	448	10
625	20241224	102700	59192213	449	449	449	447	789
626	20241224	102600	58838588	449	449	449	449	1
627	20241224	102500	58838139	449	449	449	449	0
628	20241224	102400	58838139	449	448	449	448	41
629	20241224	102300	58819770	447	447	447	447	526
630	20241224	102200	58584648	448	447	448	447	4177
631	20241224	102100	56717521	447	447	447	447	642
632	20241224	102000	56430547	446	446	446	446	104
633	20241224	101900	56384163	447	447	447	447	5
634	20241224	101800	56381928	447	447	447	447	0
635	20241224	101700	56381928	447	447	447	447	0
636	20241224	101600	56381928	447	447	447	447	0
637	20241224	101500	56381928	447	447	447	447	10
638	20241224	101400	56377458	447	447	447	447	0
639	20241224	101300	56377458	447	447	447	447	0
640	20241224	101200	56377458	447	447	447	447	10
641	20241224	101100	56372988	446	446	446	446	0
642	20241224	101000	56372988	446	446	446	446	0
643	20241224	100900	56372988	446	446	446	446	0
644	20241224	100800	56372988	446	446	446	446	0
645	20241224	100700	56372988	446	446	446	446	0
646	20241224	100600	56372988	446	446	446	446	6000
647	20241224	100500	53696988	446	444	446	444	7125
648	20241224	100400	50523438	445	445	445	445	2
649	20241224	100300	50522548	445	445	445	445	42
650	20241224	100200	50503858	445	445	445	445	43
651	20241224	100100	50484723	445	445	445	445	5
652	20241224	100000	50482498	445	445	445	445	10
653	20241224	095900	50478048	445	445	445	445	10
654	20241224	095800	50473598	444	445	445	444	22
655	20241224	095700	50463810	445	445	445	445	4222
656	20241224	095600	48585020	445	445	445	445	132
657	20241224	095500	48526280	445	445	445	445	2122
658	20241224	095400	47581990	446	446	446	446	0
659	20241224	095300	47581990	446	446	446	446	10
660	20241224	095200	47577530	446	446	446	446	1
661	20241224	095100	47577084	446	446	446	446	0
662	20241224	095000	47577084	446	446	446	446	160
663	20241224	094900	47505724	446	446	446	446	0
664	20241224	094800	47505724	446	446	446	446	0
665	20241224	094700	47505724	446	446	446	446	0
666	20241224	094600	47505724	446	446	446	446	0
667	20241224	094500	47505724	446	447	447	446	5000
668	20241224	094400	45271724	447	447	447	447	2031
669	20241224	094300	44363867	447	447	447	447	100
670	20241224	094200	44319167	447	447	447	447	28
671	20241224	094100	44306651	447	447	447	447	1282
672	20241224	094000	43733597	446	446	446	446	1001
673	20241224	093900	43287151	444	444	444	444	0
674	20241224	093800	43287151	444	444	444	444	321
675	20241224	093700	43144627	445	445	445	445	100
676	20241224	093600	43100127	444	444	444	444	8157
677	20241224	093500	39478419	444	446	446	444	10043
678	20241224	093400	35010107	446	446	446	446	488
679	20241224	093300	34792459	446	446	446	446	71
680	20241224	093200	34760793	446	446	446	446	1087
681	20241224	093100	34275991	447	452	452	447	2738
682	20241224	093000	33046520	450	450	450	450	100
683	20241224	092900	33001520	452	452	452	452	0
684	20241224	092800	33001520	452	452	452	452	17
685	20241224	092700	32993836	449	453	453	449	267
686	20241224	092600	32872889	452	452	452	452	0
687	20241224	092500	32872889	452	452	452	452	0
688	20241224	092400	32872889	452	452	452	452	0
689	20241224	092300	32872889	452	452	452	452	1000
690	20241224	092200	32420889	450	449	450	449	4002
691	20241224	092100	30621157	449	449	449	449	7
692	20241224	092000	30618014	449	449	449	449	0
693	20241224	091900	30618014	449	449	449	449	0
694	20241224	091800	30618014	449	449	449	449	1
695	20241224	091700	30617565	448	448	448	448	0
696	20241224	091600	30617565	448	448	448	448	62
697	20241224	091500	30589789	447	447	447	447	120
698	20241224	091400	30536149	447	447	447	447	0
699	20241224	091300	30536149	447	446	447	446	1574
700	20241224	091200	29834092	446	446	446	446	0
701	20241224	091100	29834092	446	445	446	445	587
702	20241224	091000	29572846	441	441	441	441	0
703	20241224	090900	29572846	441	445	445	441	2160
704	20241224	090800	28617977	443	443	443	443	0
705	20241224	090700	28617977	443	444	444	443	57454
706	20241224	090600	3165833	441	451	451	441	2720
707	20241224	090500	1962576	451	451	451	451	15
708	20241224	090400	1955811	450	450	450	450	139
709	20241224	090300	1893261	450	446	450	444	650
710	20241224	090200	1601358	441	452	452	441	3401
711	20241224	090100	95824	452	452	452	452	111
712	20241224	090000	45652	452	452	452	452	101