KissMeData/115530/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201800	43968095	425	425	425	425	1800
3	20241224	201700	43968095	425	425	425	425	0
4	20241224	201600	43968095	425	425	425	425	0
5	20241224	201500	43968095	425	425	425	425	0
6	20241224	201400	43968095	425	425	425	425	0
7	20241224	201300	43968095	425	425	425	425	0
8	20241224	201200	43968095	425	425	425	425	0
9	20241224	201100	43968095	425	425	425	425	0
10	20241224	201000	43968095	425	425	425	425	0
11	20241224	200900	43968095	425	425	425	425	0
12	20241224	200800	43968095	425	425	425	425	0
13	20241224	200700	43968095	425	425	425	425	0
14	20241224	200600	43968095	425	425	425	425	0
15	20241224	200500	43968095	425	425	425	425	0
16	20241224	200400	43968095	425	425	425	425	0
17	20241224	200300	43968095	425	425	425	425	0
18	20241224	200200	43968095	425	425	425	425	0
19	20241224	200100	43968095	425	425	425	425	0
20	20241224	200000	43968095	425	425	425	425	0
21	20241224	195900	43968095	425	425	425	425	0
22	20241224	195800	43968095	425	425	425	425	0
23	20241224	195700	43968095	425	425	425	425	0
24	20241224	195600	43968095	425	425	425	425	0
25	20241224	195500	43968095	425	425	425	425	0
26	20241224	195400	43968095	425	425	425	425	0
27	20241224	195300	43968095	425	425	425	425	0
28	20241224	195200	43968095	425	425	425	425	0
29	20241224	195100	43968095	425	425	425	425	0
30	20241224	195000	43968095	425	425	425	425	0
31	20241224	194900	43968095	425	425	425	425	0
32	20241224	194800	43968095	425	425	425	425	1800
33	20241224	194700	43968095	425	425	425	425	0
34	20241224	194600	43968095	425	425	425	425	0
35	20241224	194500	43968095	425	425	425	425	0
36	20241224	194400	43968095	425	425	425	425	0
37	20241224	194300	43968095	425	425	425	425	0
38	20241224	194200	43968095	425	425	425	425	0
39	20241224	194100	43968095	425	425	425	425	0
40	20241224	194000	43968095	425	425	425	425	0
41	20241224	193900	43968095	425	425	425	425	0
42	20241224	193800	43968095	425	425	425	425	0
43	20241224	193700	43968095	425	425	425	425	0
44	20241224	193600	43968095	425	425	425	425	0
45	20241224	193500	43968095	425	425	425	425	0
46	20241224	193400	43968095	425	425	425	425	0
47	20241224	193300	43968095	425	425	425	425	0
48	20241224	193200	43968095	425	425	425	425	0
49	20241224	193100	43968095	425	425	425	425	0
50	20241224	193000	43968095	425	425	425	425	0
51	20241224	192900	43968095	425	425	425	425	0
52	20241224	192800	43968095	425	425	425	425	0
53	20241224	192700	43968095	425	425	425	425	0
54	20241224	192600	43968095	425	425	425	425	0
55	20241224	192500	43968095	425	425	425	425	0
56	20241224	192400	43968095	425	425	425	425	0
57	20241224	192300	43968095	425	425	425	425	0
58	20241224	192200	43968095	425	425	425	425	0
59	20241224	192100	43968095	425	425	425	425	0
60	20241224	192000	43968095	425	425	425	425	0
61	20241224	191900	43968095	425	425	425	425	0
62	20241224	191800	43968095	425	425	425	425	1800
63	20241224	191700	43968095	425	425	425	425	0
64	20241224	191600	43968095	425	425	425	425	0
65	20241224	191500	43968095	425	425	425	425	0
66	20241224	191400	43968095	425	425	425	425	0
67	20241224	191300	43968095	425	425	425	425	0
68	20241224	191200	43968095	425	425	425	425	0
69	20241224	191100	43968095	425	425	425	425	0
70	20241224	191000	43968095	425	425	425	425	0
71	20241224	190900	43968095	425	425	425	425	0
72	20241224	190800	43968095	425	425	425	425	0
73	20241224	190700	43968095	425	425	425	425	0
74	20241224	190600	43968095	425	425	425	425	0
75	20241224	190500	43968095	425	425	425	425	0
76	20241224	190400	43968095	425	425	425	425	0
77	20241224	190300	43968095	425	425	425	425	0
78	20241224	190200	43968095	425	425	425	425	0
79	20241224	190100	43968095	425	425	425	425	0
80	20241224	190000	43968095	425	425	425	425	0
81	20241224	185900	43968095	425	425	425	425	0
82	20241224	185800	43968095	425	425	425	425	0
83	20241224	185700	43968095	425	425	425	425	0
84	20241224	185600	43968095	425	425	425	425	0
85	20241224	185500	43968095	425	425	425	425	0
86	20241224	185400	43968095	425	425	425	425	0
87	20241224	185300	43968095	425	425	425	425	0
88	20241224	185200	43968095	425	425	425	425	0
89	20241224	185100	43968095	425	425	425	425	0
90	20241224	185000	43968095	425	425	425	425	0
91	20241224	184900	43968095	425	425	425	425	0
92	20241224	184800	43968095	425	425	425	425	1800
93	20241224	184700	43968095	425	425	425	425	0
94	20241224	184600	43968095	425	425	425	425	0
95	20241224	184500	43968095	425	425	425	425	0
96	20241224	184400	43968095	425	425	425	425	0
97	20241224	184300	43968095	425	425	425	425	0
98	20241224	184200	43968095	425	425	425	425	0
99	20241224	184100	43968095	425	425	425	425	0
100	20241224	184000	43968095	425	425	425	425	0
101	20241224	183900	43968095	425	425	425	425	0
102	20241224	183800	43968095	425	425	425	425	0
103	20241224	183700	43968095	425	425	425	425	0
104	20241224	183600	43968095	425	425	425	425	0
105	20241224	183500	43968095	425	425	425	425	0
106	20241224	183400	43968095	425	425	425	425	0
107	20241224	183300	43968095	425	425	425	425	0
108	20241224	183200	43968095	425	425	425	425	0
109	20241224	183100	43968095	425	425	425	425	0
110	20241224	183000	43968095	425	425	425	425	0
111	20241224	182900	43968095	425	425	425	425	0
112	20241224	182800	43968095	425	425	425	425	0
113	20241224	182700	43968095	425	425	425	425	0
114	20241224	182600	43968095	425	425	425	425	0
115	20241224	182500	43968095	425	425	425	425	0
116	20241224	182400	43968095	425	425	425	425	0
117	20241224	182300	43968095	425	425	425	425	0
118	20241224	182200	43968095	425	425	425	425	0
119	20241224	182100	43968095	425	425	425	425	0
120	20241224	182000	43968095	425	425	425	425	0
121	20241224	181900	43968095	425	425	425	425	0
122	20241224	181800	43968095	425	425	425	425	1800
123	20241224	181700	43968095	425	425	425	425	0
124	20241224	181600	43968095	425	425	425	425	0
125	20241224	181500	43968095	425	425	425	425	0
126	20241224	181400	43968095	425	425	425	425	0
127	20241224	181300	43968095	425	425	425	425	0
128	20241224	181200	43968095	425	425	425	425	0
129	20241224	181100	43968095	425	425	425	425	0
130	20241224	181000	43968095	425	425	425	425	0
131	20241224	180900	43968095	425	425	425	425	0
132	20241224	180800	43968095	425	425	425	425	0
133	20241224	180700	43968095	425	425	425	425	0
134	20241224	180600	43968095	425	425	425	425	0
135	20241224	180500	43968095	425	425	425	425	0
136	20241224	180400	43968095	425	425	425	425	0
137	20241224	180300	43968095	425	425	425	425	0
138	20241224	180200	43968095	425	425	425	425	0
139	20241224	180100	43968095	425	425	425	425	0
140	20241224	180000	43968095	425	425	425	425	0
141	20241224	175900	43968095	425	425	425	425	0
142	20241224	175800	43968095	425	425	425	425	0
143	20241224	175700	43968095	425	425	425	425	0
144	20241224	175600	43968095	425	425	425	425	0
145	20241224	175500	43968095	425	425	425	425	0
146	20241224	175400	43968095	425	425	425	425	0
147	20241224	175300	43968095	425	425	425	425	0
148	20241224	175200	43968095	425	425	425	425	0
149	20241224	175100	43968095	425	425	425	425	0
150	20241224	175000	43968095	425	425	425	425	0
151	20241224	174900	43968095	425	425	425	425	0
152	20241224	174800	43968095	425	425	425	425	1800
153	20241224	174700	43968095	425	425	425	425	0
154	20241224	174600	43968095	425	425	425	425	0
155	20241224	174500	43968095	425	425	425	425	0
156	20241224	174400	43968095	425	425	425	425	0
157	20241224	174300	43968095	425	425	425	425	0
158	20241224	174200	43968095	425	425	425	425	0
159	20241224	174100	43968095	425	425	425	425	0
160	20241224	174000	43968095	425	425	425	425	0
161	20241224	173900	43968095	425	425	425	425	0
162	20241224	173800	43968095	425	425	425	425	0
163	20241224	173700	43968095	425	425	425	425	0
164	20241224	173600	43968095	425	425	425	425	0
165	20241224	173500	43968095	425	425	425	425	0
166	20241224	173400	43968095	425	425	425	425	0
167	20241224	173300	43968095	425	425	425	425	0
168	20241224	173200	43968095	425	425	425	425	0
169	20241224	173100	43968095	425	425	425	425	0
170	20241224	173000	43968095	425	425	425	425	0
171	20241224	172900	43968095	425	425	425	425	0
172	20241224	172800	43968095	425	425	425	425	0
173	20241224	172700	43968095	425	425	425	425	0
174	20241224	172600	43968095	425	425	425	425	0
175	20241224	172500	43968095	425	425	425	425	0
176	20241224	172400	43968095	425	425	425	425	0
177	20241224	172300	43968095	425	425	425	425	0
178	20241224	172200	43968095	425	425	425	425	0
179	20241224	172100	43968095	425	425	425	425	0
180	20241224	172000	43968095	425	425	425	425	0
181	20241224	171900	43968095	425	425	425	425	0
182	20241224	171800	43968095	425	425	425	425	1800
183	20241224	171700	43968095	425	425	425	425	0
184	20241224	171600	43968095	425	425	425	425	0
185	20241224	171500	43968095	425	425	425	425	0
186	20241224	171400	43968095	425	425	425	425	0
187	20241224	171300	43968095	425	425	425	425	0
188	20241224	171200	43968095	425	425	425	425	0
189	20241224	171100	43968095	425	425	425	425	0
190	20241224	171000	43968095	425	425	425	425	0
191	20241224	170900	43968095	425	425	425	425	0
192	20241224	170800	43968095	425	425	425	425	0
193	20241224	170700	43968095	425	425	425	425	0
194	20241224	170600	43968095	425	425	425	425	0
195	20241224	170500	43968095	425	425	425	425	0
196	20241224	170400	43968095	425	425	425	425	0
197	20241224	170300	43968095	425	425	425	425	0
198	20241224	170200	43968095	425	425	425	425	0
199	20241224	170100	43968095	425	425	425	425	0
200	20241224	170000	43968095	425	425	425	425	0
201	20241224	165900	43968095	425	425	425	425	0
202	20241224	165800	43968095	425	425	425	425	0
203	20241224	165700	43968095	425	425	425	425	0
204	20241224	165600	43968095	425	425	425	425	0
205	20241224	165500	43968095	425	425	425	425	0
206	20241224	165400	43968095	425	425	425	425	0
207	20241224	165300	43968095	425	425	425	425	0
208	20241224	165200	43968095	425	425	425	425	0
209	20241224	165100	43968095	425	425	425	425	0
210	20241224	165000	43968095	425	425	425	425	0
211	20241224	164900	43968095	425	425	425	425	0
212	20241224	164800	43968095	425	425	425	425	1800
213	20241224	164700	43968095	425	425	425	425	0
214	20241224	164600	43968095	425	425	425	425	0
215	20241224	164500	43968095	425	425	425	425	0
216	20241224	164400	43968095	425	425	425	425	0
217	20241224	164300	43968095	425	425	425	425	0
218	20241224	164200	43968095	425	425	425	425	0
219	20241224	164100	43968095	425	425	425	425	0
220	20241224	164000	43968095	425	425	425	425	0
221	20241224	163900	43968095	425	425	425	425	0
222	20241224	163800	43968095	425	425	425	425	0
223	20241224	163700	43968095	425	425	425	425	0
224	20241224	163600	43968095	425	425	425	425	0
225	20241224	163500	43968095	425	425	425	425	0
226	20241224	163400	43968095	425	425	425	425	0
227	20241224	163300	43968095	425	425	425	425	0
228	20241224	163200	43968095	425	425	425	425	0
229	20241224	163100	43968095	425	425	425	425	0
230	20241224	163000	43968095	425	425	425	425	0
231	20241224	162900	43968095	425	425	425	425	0
232	20241224	162800	43968095	425	425	425	425	0
233	20241224	162700	43968095	425	425	425	425	0
234	20241224	162600	43968095	425	425	425	425	0
235	20241224	162500	43968095	425	425	425	425	0
236	20241224	162400	43968095	425	425	425	425	0
237	20241224	162300	43968095	425	425	425	425	0
238	20241224	162200	43968095	425	425	425	425	0
239	20241224	162100	43968095	425	425	425	425	0
240	20241224	162000	43968095	425	425	425	425	0
241	20241224	161900	43968095	425	425	425	425	0
242	20241224	161800	43968095	425	425	425	425	1800
243	20241224	161700	43968095	425	425	425	425	0
244	20241224	161600	43968095	425	425	425	425	0
245	20241224	161500	43968095	425	425	425	425	0
246	20241224	161400	43968095	425	425	425	425	0
247	20241224	161300	43968095	425	425	425	425	0
248	20241224	161200	43968095	425	425	425	425	0
249	20241224	161100	43968095	425	425	425	425	0
250	20241224	161000	43968095	425	425	425	425	0
251	20241224	160900	43968095	425	425	425	425	0
252	20241224	160800	43968095	425	425	425	425	0
253	20241224	160700	43968095	425	425	425	425	0
254	20241224	160600	43968095	425	425	425	425	0
255	20241224	160500	43968095	425	425	425	425	0
256	20241224	160400	43968095	425	425	425	425	0
257	20241224	160300	43968095	425	425	425	425	0
258	20241224	160200	43968095	425	425	425	425	0
259	20241224	160100	43968095	425	425	425	425	0
260	20241224	160000	43968095	425	425	425	425	0
261	20241224	155900	43968095	425	425	425	425	0
262	20241224	155800	43968095	425	425	425	425	0
263	20241224	155700	43968095	425	425	425	425	0
264	20241224	155600	43968095	425	425	425	425	0
265	20241224	155500	43968095	425	425	425	425	0
266	20241224	155400	43968095	425	425	425	425	0
267	20241224	155300	43968095	425	425	425	425	0
268	20241224	155200	43968095	425	425	425	425	0
269	20241224	155100	43968095	425	425	425	425	0
270	20241224	155000	43968095	425	425	425	425	0
271	20241224	154900	43968095	425	425	425	425	0
272	20241224	154800	43968095	425	425	425	425	1800
273	20241224	154700	43968095	425	425	425	425	0
274	20241224	154600	43968095	425	425	425	425	0
275	20241224	154500	43968095	425	425	425	425	0
276	20241224	154400	43968095	425	425	425	425	0
277	20241224	154300	43968095	425	425	425	425	0
278	20241224	154200	43968095	425	425	425	425	0
279	20241224	154100	43968095	425	425	425	425	0
280	20241224	154000	43968095	425	425	425	425	0
281	20241224	153900	43968095	425	425	425	425	0
282	20241224	153800	43968095	425	425	425	425	0
283	20241224	153700	43968095	425	425	425	425	0
284	20241224	153600	43968095	425	425	425	425	0
285	20241224	153500	43968095	425	425	425	425	0
286	20241224	153400	43968095	425	425	425	425	0
287	20241224	153300	43968095	425	425	425	425	0
288	20241224	153200	43968095	425	425	425	425	0
289	20241224	153100	43968095	425	425	425	425	0
290	20241224	153000	43968095	425	425	425	425	1800
291	20241224	152900	43203095	418	418	418	418	0
292	20241224	152800	43203095	418	418	418	418	0
293	20241224	152700	43203095	418	418	418	418	0
294	20241224	152600	43203095	418	418	418	418	0
295	20241224	152500	43203095	418	418	418	418	0
296	20241224	152400	43203095	418	418	418	418	0
297	20241224	152300	43203095	418	418	418	418	0
298	20241224	152200	43203095	418	418	418	418	0
299	20241224	152100	43203095	418	418	418	418	0
300	20241224	152000	43203095	418	418	418	418	0
301	20241224	151900	43203095	418	418	418	418	610
302	20241224	151800	42948115	416	416	416	416	0
303	20241224	151700	42948115	416	418	418	416	95
304	20241224	151600	42908495	416	416	416	416	0
305	20241224	151500	42908495	416	416	416	416	54
306	20241224	151400	42886031	415	415	415	415	2421
307	20241224	151300	41881316	416	416	416	416	23
308	20241224	151200	41871748	416	415	416	415	484
309	20241224	151100	41670654	415	415	415	415	0
310	20241224	151000	41670654	415	415	415	415	61
311	20241224	150900	41645339	415	415	415	415	0
312	20241224	150800	41645339	415	415	415	415	1099
313	20241224	150700	41189254	414	414	414	414	300
314	20241224	150600	41065054	414	414	414	414	12
315	20241224	150500	41060086	414	414	415	414	196
316	20241224	150400	40978941	413	413	413	413	0
317	20241224	150300	40978941	413	413	413	413	0
318	20241224	150200	40978941	413	413	413	413	1
319	20241224	150100	40978528	413	413	413	413	3859
320	20241224	150000	39384761	413	414	414	411	139
321	20241224	145900	39327419	412	412	412	412	10
322	20241224	145800	39323299	411	411	411	410	69
323	20241224	145700	39294989	410	411	412	410	329
324	20241224	145600	39159711	411	409	411	409	4975
325	20241224	145500	37115014	408	408	408	408	0
326	20241224	145400	37115014	408	408	408	408	0
327	20241224	145300	37115014	408	408	408	408	0
328	20241224	145200	37115014	408	410	410	408	5000
329	20241224	145100	35069032	412	412	412	412	0
330	20241224	145000	35069032	412	411	412	411	551
331	20241224	144900	34842085	417	415	417	410	18143
332	20241224	144800	27364199	416	416	416	416	0
333	20241224	144700	27364199	416	416	416	416	0
334	20241224	144600	27364199	416	416	416	416	0
335	20241224	144500	27364199	416	416	416	416	0
336	20241224	144400	27364199	416	416	416	416	14
337	20241224	144300	27358375	416	416	416	416	0
338	20241224	144200	27358375	416	416	416	416	0
339	20241224	144100	27358375	416	416	416	416	0
340	20241224	144000	27358375	416	416	416	416	0
341	20241224	143900	27358375	416	416	416	416	614
342	20241224	143800	27102951	417	417	417	417	0
343	20241224	143700	27102951	417	417	417	417	0
344	20241224	143600	27102951	417	417	417	417	0
345	20241224	143500	27102951	417	417	417	417	0
346	20241224	143400	27102951	417	417	417	417	0
347	20241224	143300	27102951	417	417	417	417	0
348	20241224	143200	27102951	417	417	417	417	0
349	20241224	143100	27102951	417	417	417	417	0
350	20241224	143000	27102951	417	417	417	417	0
351	20241224	142900	27102951	417	417	417	417	23
352	20241224	142800	27093360	419	419	419	419	0
353	20241224	142700	27093360	419	419	419	419	239
354	20241224	142600	26993219	418	418	418	418	0
355	20241224	142500	26993219	418	418	418	418	0
356	20241224	142400	26993219	418	418	418	418	0
357	20241224	142300	26993219	418	418	418	418	0
358	20241224	142200	26993219	418	418	418	418	89
359	20241224	142100	26956017	417	417	417	417	0
360	20241224	142000	26956017	417	417	417	417	977
361	20241224	141900	26548608	417	417	417	417	574
362	20241224	141800	26309250	418	418	418	418	0
363	20241224	141700	26309250	418	418	418	418	0
364	20241224	141600	26309250	418	418	418	418	0
365	20241224	141500	26309250	418	418	418	418	0
366	20241224	141400	26309250	418	418	418	418	0
367	20241224	141300	26309250	418	418	418	418	17
368	20241224	141200	26302144	418	418	418	418	0
369	20241224	141100	26302144	418	418	418	418	0
370	20241224	141000	26302144	418	418	418	418	0
371	20241224	140900	26302144	418	418	418	418	408
372	20241224	140800	26131600	418	418	418	418	0
373	20241224	140700	26131600	418	418	418	418	0
374	20241224	140600	26131600	418	418	418	418	0
375	20241224	140500	26131600	418	418	418	418	340
376	20241224	140400	25989480	419	419	419	419	0
377	20241224	140300	25989480	419	419	419	419	0
378	20241224	140200	25989480	419	419	419	419	0
379	20241224	140100	25989480	419	419	419	419	0
380	20241224	140000	25989480	419	419	419	419	0
381	20241224	135900	25989480	419	419	419	419	0
382	20241224	135800	25989480	419	419	419	419	0
383	20241224	135700	25989480	419	419	419	419	0
384	20241224	135600	25989480	419	419	419	419	0
385	20241224	135500	25989480	419	418	419	418	2148
386	20241224	135400	25089532	417	417	417	417	0
387	20241224	135300	25089532	417	417	417	417	0
388	20241224	135200	25089532	417	417	417	417	0
389	20241224	135100	25089532	417	417	417	417	0
390	20241224	135000	25089532	417	417	417	417	0
391	20241224	134900	25089532	417	417	417	417	0
392	20241224	134800	25089532	417	417	417	417	0
393	20241224	134700	25089532	417	417	417	417	0
394	20241224	134600	25089532	417	417	417	417	0
395	20241224	134500	25089532	417	417	417	417	0
396	20241224	134400	25089532	417	417	417	417	0
397	20241224	134300	25089532	417	417	417	417	0
398	20241224	134200	25089532	417	417	417	417	0
399	20241224	134100	25089532	417	417	417	417	0
400	20241224	134000	25089532	417	417	417	417	0
401	20241224	133900	25089532	417	417	417	417	0
402	20241224	133800	25089532	417	417	417	417	0
403	20241224	133700	25089532	417	417	417	417	0
404	20241224	133600	25089532	417	417	417	417	9
405	20241224	133500	25085779	415	415	415	415	0
406	20241224	133400	25085779	415	415	415	415	3614
407	20241224	133300	23585969	417	417	417	417	0
408	20241224	133200	23585969	417	417	417	417	0
409	20241224	133100	23585969	417	416	417	416	395
410	20241224	133000	23421593	418	418	418	418	0
411	20241224	132900	23421593	418	418	418	418	0
412	20241224	132800	23421593	418	418	418	418	0
413	20241224	132700	23421593	418	418	418	418	0
414	20241224	132600	23421593	418	418	418	418	0
415	20241224	132500	23421593	418	418	418	418	0
416	20241224	132400	23421593	418	418	418	418	50
417	20241224	132300	23400693	418	418	418	418	1
418	20241224	132200	23400275	417	417	417	417	0
419	20241224	132100	23400275	417	417	417	417	0
420	20241224	132000	23400275	417	417	417	417	0
421	20241224	131900	23400275	417	417	417	417	0
422	20241224	131800	23400275	417	417	417	417	0
423	20241224	131700	23400275	417	417	417	417	0
424	20241224	131600	23400275	417	417	417	417	0
425	20241224	131500	23400275	417	417	417	417	100
426	20241224	131400	23358575	418	418	418	418	100
427	20241224	131300	23316775	420	418	420	418	408
428	20241224	131200	23145778	415	419	419	415	10000
429	20241224	131100	18983452	421	421	421	421	0
430	20241224	131000	18983452	421	421	421	421	56
431	20241224	130900	18959876	421	421	421	421	0
432	20241224	130800	18959876	421	421	421	421	180
433	20241224	130700	18884096	419	419	419	419	0
434	20241224	130600	18884096	419	419	419	419	0
435	20241224	130500	18884096	419	419	419	419	0
436	20241224	130400	18884096	419	419	419	419	0
437	20241224	130300	18884096	419	419	419	419	0
438	20241224	130200	18884096	419	419	419	419	0
439	20241224	130100	18884096	419	419	419	419	0
440	20241224	130000	18884096	419	419	419	419	0
441	20241224	125900	18884096	419	419	419	419	0
442	20241224	125800	18884096	419	419	419	419	0
443	20241224	125700	18884096	419	419	419	419	0
444	20241224	125600	18884096	419	419	419	419	0
445	20241224	125500	18884096	419	419	419	419	47
446	20241224	125400	18864403	419	419	419	419	0
447	20241224	125300	18864403	419	419	419	419	0
448	20241224	125200	18864403	419	419	419	419	0
449	20241224	125100	18864403	419	419	419	419	0
450	20241224	125000	18864403	419	419	419	419	0
451	20241224	124900	18864403	419	420	420	419	1054
452	20241224	124800	18422735	420	420	420	420	0
453	20241224	124700	18422735	420	420	420	420	0
454	20241224	124600	18422735	420	420	420	420	0
455	20241224	124500	18422735	420	420	420	420	0
456	20241224	124400	18422735	420	420	420	420	0
457	20241224	124300	18422735	420	420	420	420	0
458	20241224	124200	18422735	420	420	420	420	0
459	20241224	124100	18422735	420	420	420	420	0
460	20241224	124000	18422735	420	420	420	420	0
461	20241224	123900	18422735	420	420	420	420	0
462	20241224	123800	18422735	420	420	420	420	47
463	20241224	123700	18402995	420	420	420	420	0
464	20241224	123600	18402995	420	420	420	420	0
465	20241224	123500	18402995	420	420	420	420	0
466	20241224	123400	18402995	420	420	420	420	0
467	20241224	123300	18402995	420	420	420	420	3012
468	20241224	123200	17137955	420	420	420	420	0
469	20241224	123100	17137955	420	420	420	420	0
470	20241224	123000	17137955	420	420	420	420	60
471	20241224	122900	17112755	420	420	420	420	0
472	20241224	122800	17112755	420	420	420	420	0
473	20241224	122700	17112755	420	420	420	420	0
474	20241224	122600	17112755	420	420	420	420	0
475	20241224	122500	17112755	420	420	420	420	0
476	20241224	122400	17112755	420	420	420	420	0
477	20241224	122300	17112755	420	420	420	420	0
478	20241224	122200	17112755	420	420	420	420	0
479	20241224	122100	17112755	420	420	420	420	47
480	20241224	122000	17093015	420	420	420	420	0
481	20241224	121900	17093015	420	420	420	420	0
482	20241224	121800	17093015	420	420	420	420	0
483	20241224	121700	17093015	420	420	420	420	0
484	20241224	121600	17093015	420	420	420	420	0
485	20241224	121500	17093015	420	420	420	420	0
486	20241224	121400	17093015	420	420	420	420	0
487	20241224	121300	17093015	420	420	420	420	0
488	20241224	121200	17093015	420	420	420	420	141
489	20241224	121100	17033795	420	420	420	420	0
490	20241224	121000	17033795	420	420	420	420	0
491	20241224	120900	17033795	420	420	420	420	0
492	20241224	120800	17033795	420	420	420	420	0
493	20241224	120700	17033795	420	420	420	420	0
494	20241224	120600	17033795	420	420	420	420	0
495	20241224	120500	17033795	420	420	420	420	0
496	20241224	120400	17033795	420	420	420	420	47
497	20241224	120300	17014055	420	420	420	420	0
498	20241224	120200	17014055	420	420	420	420	0
499	20241224	120100	17014055	420	420	420	420	0
500	20241224	120000	17014055	420	420	420	420	0
501	20241224	115900	17014055	420	420	420	420	0
502	20241224	115800	17014055	420	420	420	420	0
503	20241224	115700	17014055	420	420	420	420	0
504	20241224	115600	17014055	420	420	420	420	2318
505	20241224	115500	16040495	420	420	420	420	0
506	20241224	115400	16040495	420	420	420	420	0
507	20241224	115300	16040495	420	420	420	420	0
508	20241224	115200	16040495	420	420	420	420	0
509	20241224	115100	16040495	420	420	420	420	0
510	20241224	115000	16040495	420	420	420	420	0
511	20241224	114900	16040495	420	420	420	420	0
512	20241224	114800	16040495	420	420	420	420	0
513	20241224	114700	16040495	420	420	420	420	47
514	20241224	114600	16020755	422	422	422	422	0
515	20241224	114500	16020755	422	422	422	422	0
516	20241224	114400	16020755	422	422	426	422	1070
517	20241224	114300	15569179	420	421	421	420	334
518	20241224	114200	15428592	422	422	422	422	0
519	20241224	114100	15428592	422	422	422	422	0
520	20241224	114000	15428592	422	422	422	422	19
521	20241224	113900	15420574	422	422	422	422	60
522	20241224	113800	15395254	422	422	422	422	0
523	20241224	113700	15395254	422	422	422	422	0
524	20241224	113600	15395254	422	422	422	422	0
525	20241224	113500	15395254	422	422	422	422	3
526	20241224	113400	15393988	421	421	421	421	16
527	20241224	113300	15387252	420	420	420	420	0
528	20241224	113200	15387252	420	420	420	420	0
529	20241224	113100	15387252	420	420	420	420	0
530	20241224	113000	15387252	420	420	420	420	48
531	20241224	112900	15367092	420	420	420	420	0
532	20241224	112800	15367092	420	420	420	420	1
533	20241224	112700	15366672	420	420	420	420	3747
534	20241224	112600	13792932	420	420	420	420	0
535	20241224	112500	13792932	420	420	420	420	0
536	20241224	112400	13792932	420	420	420	420	0
537	20241224	112300	13792932	420	420	420	420	0
538	20241224	112200	13792932	420	420	420	420	0
539	20241224	112100	13792932	420	420	420	420	0
540	20241224	112000	13792932	420	420	420	420	0
541	20241224	111900	13792932	420	420	420	420	0
542	20241224	111800	13792932	420	420	420	420	0
543	20241224	111700	13792932	420	420	420	420	0
544	20241224	111600	13792932	420	420	420	420	0
545	20241224	111500	13792932	420	420	420	420	0
546	20241224	111400	13792932	420	420	420	420	0
547	20241224	111300	13792932	420	420	420	420	48
548	20241224	111200	13772772	420	420	420	420	0
549	20241224	111100	13772772	420	420	420	420	0
550	20241224	111000	13772772	420	420	420	420	0
551	20241224	110900	13772772	420	420	420	420	0
552	20241224	110800	13772772	420	420	420	420	24
553	20241224	110700	13762692	420	420	420	420	0
554	20241224	110600	13762692	420	420	420	420	0
555	20241224	110500	13762692	420	420	420	420	0
556	20241224	110400	13762692	420	420	420	420	0
557	20241224	110300	13762692	420	420	420	420	0
558	20241224	110200	13762692	420	420	420	420	0
559	20241224	110100	13762692	420	420	420	420	0
560	20241224	110000	13762692	420	420	420	420	0
561	20241224	105900	13762692	420	420	420	420	0
562	20241224	105800	13762692	420	420	420	420	0
563	20241224	105700	13762692	420	420	420	420	0
564	20241224	105600	13762692	420	420	420	420	48
565	20241224	105500	13742532	420	420	420	420	0
566	20241224	105400	13742532	420	420	420	420	0
567	20241224	105300	13742532	420	420	420	420	0
568	20241224	105200	13742532	420	420	420	420	0
569	20241224	105100	13742532	420	420	420	420	0
570	20241224	105000	13742532	420	420	420	420	1
571	20241224	104900	13742112	420	420	420	420	1
572	20241224	104800	13741692	422	422	422	422	0
573	20241224	104700	13741692	422	422	422	422	0
574	20241224	104600	13741692	422	422	422	422	1500
575	20241224	104500	13108692	422	422	422	422	0
576	20241224	104400	13108692	422	422	422	422	14
577	20241224	104300	13102784	423	423	423	423	9582
578	20241224	104200	9049598	423	423	423	423	0
579	20241224	104100	9049598	423	423	423	423	12
580	20241224	104000	9044522	423	423	423	423	0
581	20241224	103900	9044522	423	423	423	423	48
582	20241224	103800	9024218	423	423	423	423	0
583	20241224	103700	9024218	423	423	423	423	0
584	20241224	103600	9024218	423	423	423	423	0
585	20241224	103500	9024218	423	423	423	423	0
586	20241224	103400	9024218	423	423	423	423	0
587	20241224	103300	9024218	423	423	423	423	0
588	20241224	103200	9024218	423	423	423	423	0
589	20241224	103100	9024218	423	423	423	423	0
590	20241224	103000	9024218	423	423	423	423	0
591	20241224	102900	9024218	423	423	423	423	0
592	20241224	102800	9024218	423	423	423	423	0
593	20241224	102700	9024218	423	423	423	423	0
594	20241224	102600	9024218	423	423	423	423	0
595	20241224	102500	9024218	423	423	423	423	0
596	20241224	102400	9024218	423	423	423	423	0
597	20241224	102300	9024218	423	423	423	423	0
598	20241224	102200	9024218	423	423	423	423	49
599	20241224	102100	9003491	425	425	425	425	954
600	20241224	102000	8598041	425	425	425	425	0
601	20241224	101900	8598041	425	425	425	425	0
602	20241224	101800	8598041	425	425	425	425	1
603	20241224	101700	8597616	423	423	423	423	0
604	20241224	101600	8597616	423	423	423	423	0
605	20241224	101500	8597616	423	423	423	423	0
606	20241224	101400	8597616	423	423	423	423	0
607	20241224	101300	8597616	423	423	423	423	0
608	20241224	101200	8597616	423	423	423	423	0
609	20241224	101100	8597616	423	423	423	423	0
610	20241224	101000	8597616	423	423	423	423	210
611	20241224	100900	8508786	423	423	423	423	0
612	20241224	100800	8508786	423	423	423	423	0
613	20241224	100700	8508786	423	423	423	423	0
614	20241224	100600	8508786	423	423	423	423	0
615	20241224	100500	8508786	423	423	423	423	0
616	20241224	100400	8508786	423	423	423	423	100
617	20241224	100300	8466486	425	425	425	425	0
618	20241224	100200	8466486	425	425	425	425	10
619	20241224	100100	8462236	425	425	425	425	0
620	20241224	100000	8462236	425	425	425	425	9
621	20241224	095900	8458411	424	424	424	424	0
622	20241224	095800	8458411	424	424	424	424	0
623	20241224	095700	8458411	424	424	424	424	0
624	20241224	095600	8458411	424	424	424	424	0
625	20241224	095500	8458411	424	424	424	424	0
626	20241224	095400	8458411	424	424	424	424	0
627	20241224	095300	8458411	424	424	424	424	0
628	20241224	095200	8458411	424	424	424	424	1290
629	20241224	095100	7911451	426	426	426	426	0
630	20241224	095000	7911451	426	426	426	426	0
631	20241224	094900	7911451	426	426	426	426	0
632	20241224	094800	7911451	426	426	426	426	0
633	20241224	094700	7911451	426	426	426	426	0
634	20241224	094600	7911451	426	426	426	426	0
635	20241224	094500	7911451	426	426	426	426	0
636	20241224	094400	7911451	426	426	426	426	1
637	20241224	094300	7911025	425	425	425	425	150
638	20241224	094200	7847275	426	426	426	426	11
639	20241224	094100	7842589	426	426	426	426	30
640	20241224	094000	7829809	426	426	426	426	1
641	20241224	093900	7829383	424	424	424	424	0
642	20241224	093800	7829383	424	424	424	424	0
643	20241224	093700	7829383	424	424	424	424	0
644	20241224	093600	7829383	424	424	424	424	752
645	20241224	093500	7510535	430	430	430	430	0
646	20241224	093400	7510535	430	430	430	430	7
647	20241224	093300	7507525	424	424	424	424	0
648	20241224	093200	7507525	424	425	425	424	1210
649	20241224	093100	6993615	426	426	426	426	3071
650	20241224	093000	5685369	431	431	431	431	0
651	20241224	092900	5685369	431	431	431	431	3343
652	20241224	092800	4244536	431	431	431	431	0
653	20241224	092700	4244536	431	431	431	431	0
654	20241224	092600	4244536	431	431	431	431	30
655	20241224	092500	4231606	431	431	431	431	95
656	20241224	092400	4190661	431	431	431	431	201
657	20241224	092300	4104030	431	431	431	431	1
658	20241224	092200	4103599	430	430	430	430	0
659	20241224	092100	4103599	430	429	430	429	190
660	20241224	092000	4021994	428	428	428	428	1330
661	20241224	091900	3452754	428	428	428	428	0
662	20241224	091800	3452754	428	428	428	428	0
663	20241224	091700	3452754	428	434	434	427	307
664	20241224	091600	3321435	434	434	434	434	1
665	20241224	091500	3321001	436	436	436	436	0
666	20241224	091400	3321001	436	435	436	435	100
667	20241224	091300	3277500	435	422	435	420	4249
668	20241224	091200	1472864	420	420	420	420	0
669	20241224	091100	1472864	420	420	420	420	0
670	20241224	091000	1472864	420	420	420	420	0
671	20241224	090900	1472864	420	423	425	420	3360
672	20241224	090800	57677	421	421	421	421	0
673	20241224	090700	57677	421	421	421	421	0
674	20241224	090600	57677	421	421	421	421	0
675	20241224	090500	57677	421	421	421	421	0
676	20241224	090400	57677	421	421	421	421	0
677	20241224	090300	57677	421	421	421	421	0
678	20241224	090200	57677	421	421	421	421	0
679	20241224	090100	57677	421	421	421	421	0
680	20241224	090000	57677	421	421	421	421	137