KissMeData/196450/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203800	24110548	734	734	734	734	685
3	20241224	203700	24110548	734	734	734	734	0
4	20241224	203600	24110548	734	734	734	734	0
5	20241224	203500	24110548	734	734	734	734	0
6	20241224	203400	24110548	734	734	734	734	0
7	20241224	203300	24110548	734	734	734	734	0
8	20241224	203200	24110548	734	734	734	734	0
9	20241224	203100	24110548	734	734	734	734	0
10	20241224	203000	24110548	734	734	734	734	0
11	20241224	202900	24110548	734	734	734	734	0
12	20241224	202800	24110548	734	734	734	734	0
13	20241224	202700	24110548	734	734	734	734	0
14	20241224	202600	24110548	734	734	734	734	0
15	20241224	202500	24110548	734	734	734	734	0
16	20241224	202400	24110548	734	734	734	734	0
17	20241224	202300	24110548	734	734	734	734	0
18	20241224	202200	24110548	734	734	734	734	0
19	20241224	202100	24110548	734	734	734	734	0
20	20241224	202000	24110548	734	734	734	734	0
21	20241224	201900	24110548	734	734	734	734	0
22	20241224	201800	24110548	734	734	734	734	0
23	20241224	201700	24110548	734	734	734	734	0
24	20241224	201600	24110548	734	734	734	734	0
25	20241224	201500	24110548	734	734	734	734	0
26	20241224	201400	24110548	734	734	734	734	0
27	20241224	201300	24110548	734	734	734	734	0
28	20241224	201200	24110548	734	734	734	734	0
29	20241224	201100	24110548	734	734	734	734	0
30	20241224	201000	24110548	734	734	734	734	0
31	20241224	200900	24110548	734	734	734	734	0
32	20241224	200800	24110548	734	734	734	734	685
33	20241224	200700	24110548	734	734	734	734	0
34	20241224	200600	24110548	734	734	734	734	0
35	20241224	200500	24110548	734	734	734	734	0
36	20241224	200400	24110548	734	734	734	734	0
37	20241224	200300	24110548	734	734	734	734	0
38	20241224	200200	24110548	734	734	734	734	0
39	20241224	200100	24110548	734	734	734	734	0
40	20241224	200000	24110548	734	734	734	734	0
41	20241224	195900	24110548	734	734	734	734	0
42	20241224	195800	24110548	734	734	734	734	0
43	20241224	195700	24110548	734	734	734	734	0
44	20241224	195600	24110548	734	734	734	734	0
45	20241224	195500	24110548	734	734	734	734	0
46	20241224	195400	24110548	734	734	734	734	0
47	20241224	195300	24110548	734	734	734	734	0
48	20241224	195200	24110548	734	734	734	734	0
49	20241224	195100	24110548	734	734	734	734	0
50	20241224	195000	24110548	734	734	734	734	0
51	20241224	194900	24110548	734	734	734	734	0
52	20241224	194800	24110548	734	734	734	734	0
53	20241224	194700	24110548	734	734	734	734	0
54	20241224	194600	24110548	734	734	734	734	0
55	20241224	194500	24110548	734	734	734	734	0
56	20241224	194400	24110548	734	734	734	734	0
57	20241224	194300	24110548	734	734	734	734	0
58	20241224	194200	24110548	734	734	734	734	0
59	20241224	194100	24110548	734	734	734	734	0
60	20241224	194000	24110548	734	734	734	734	0
61	20241224	193900	24110548	734	734	734	734	0
62	20241224	193800	24110548	734	734	734	734	685
63	20241224	193700	24110548	734	734	734	734	0
64	20241224	193600	24110548	734	734	734	734	0
65	20241224	193500	24110548	734	734	734	734	0
66	20241224	193400	24110548	734	734	734	734	0
67	20241224	193300	24110548	734	734	734	734	0
68	20241224	193200	24110548	734	734	734	734	0
69	20241224	193100	24110548	734	734	734	734	0
70	20241224	193000	24110548	734	734	734	734	0
71	20241224	192900	24110548	734	734	734	734	0
72	20241224	192800	24110548	734	734	734	734	0
73	20241224	192700	24110548	734	734	734	734	0
74	20241224	192600	24110548	734	734	734	734	0
75	20241224	192500	24110548	734	734	734	734	0
76	20241224	192400	24110548	734	734	734	734	0
77	20241224	192300	24110548	734	734	734	734	0
78	20241224	192200	24110548	734	734	734	734	0
79	20241224	192100	24110548	734	734	734	734	0
80	20241224	192000	24110548	734	734	734	734	0
81	20241224	191900	24110548	734	734	734	734	0
82	20241224	191800	24110548	734	734	734	734	0
83	20241224	191700	24110548	734	734	734	734	0
84	20241224	191600	24110548	734	734	734	734	0
85	20241224	191500	24110548	734	734	734	734	0
86	20241224	191400	24110548	734	734	734	734	0
87	20241224	191300	24110548	734	734	734	734	0
88	20241224	191200	24110548	734	734	734	734	0
89	20241224	191100	24110548	734	734	734	734	0
90	20241224	191000	24110548	734	734	734	734	0
91	20241224	190900	24110548	734	734	734	734	0
92	20241224	190800	24110548	734	734	734	734	685
93	20241224	190700	24110548	734	734	734	734	0
94	20241224	190600	24110548	734	734	734	734	0
95	20241224	190500	24110548	734	734	734	734	0
96	20241224	190400	24110548	734	734	734	734	0
97	20241224	190300	24110548	734	734	734	734	0
98	20241224	190200	24110548	734	734	734	734	0
99	20241224	190100	24110548	734	734	734	734	0
100	20241224	190000	24110548	734	734	734	734	0
101	20241224	185900	24110548	734	734	734	734	0
102	20241224	185800	24110548	734	734	734	734	0
103	20241224	185700	24110548	734	734	734	734	0
104	20241224	185600	24110548	734	734	734	734	0
105	20241224	185500	24110548	734	734	734	734	0
106	20241224	185400	24110548	734	734	734	734	0
107	20241224	185300	24110548	734	734	734	734	0
108	20241224	185200	24110548	734	734	734	734	0
109	20241224	185100	24110548	734	734	734	734	0
110	20241224	185000	24110548	734	734	734	734	0
111	20241224	184900	24110548	734	734	734	734	0
112	20241224	184800	24110548	734	734	734	734	0
113	20241224	184700	24110548	734	734	734	734	0
114	20241224	184600	24110548	734	734	734	734	0
115	20241224	184500	24110548	734	734	734	734	0
116	20241224	184400	24110548	734	734	734	734	0
117	20241224	184300	24110548	734	734	734	734	0
118	20241224	184200	24110548	734	734	734	734	0
119	20241224	184100	24110548	734	734	734	734	0
120	20241224	184000	24110548	734	734	734	734	0
121	20241224	183900	24110548	734	734	734	734	0
122	20241224	183800	24110548	734	734	734	734	685
123	20241224	183700	24110548	734	734	734	734	0
124	20241224	183600	24110548	734	734	734	734	0
125	20241224	183500	24110548	734	734	734	734	0
126	20241224	183400	24110548	734	734	734	734	0
127	20241224	183300	24110548	734	734	734	734	0
128	20241224	183200	24110548	734	734	734	734	0
129	20241224	183100	24110548	734	734	734	734	0
130	20241224	183000	24110548	734	734	734	734	0
131	20241224	182900	24110548	734	734	734	734	0
132	20241224	182800	24110548	734	734	734	734	0
133	20241224	182700	24110548	734	734	734	734	0
134	20241224	182600	24110548	734	734	734	734	0
135	20241224	182500	24110548	734	734	734	734	0
136	20241224	182400	24110548	734	734	734	734	0
137	20241224	182300	24110548	734	734	734	734	0
138	20241224	182200	24110548	734	734	734	734	0
139	20241224	182100	24110548	734	734	734	734	0
140	20241224	182000	24110548	734	734	734	734	0
141	20241224	181900	24110548	734	734	734	734	0
142	20241224	181800	24110548	734	734	734	734	0
143	20241224	181700	24110548	734	734	734	734	0
144	20241224	181600	24110548	734	734	734	734	0
145	20241224	181500	24110548	734	734	734	734	0
146	20241224	181400	24110548	734	734	734	734	0
147	20241224	181300	24110548	734	734	734	734	0
148	20241224	181200	24110548	734	734	734	734	0
149	20241224	181100	24110548	734	734	734	734	0
150	20241224	181000	24110548	734	734	734	734	0
151	20241224	180900	24110548	734	734	734	734	0
152	20241224	180800	24110548	734	734	734	734	685
153	20241224	180700	24110548	734	734	734	734	0
154	20241224	180600	24110548	734	734	734	734	0
155	20241224	180500	24110548	734	734	734	734	0
156	20241224	180400	24110548	734	734	734	734	0
157	20241224	180300	24110548	734	734	734	734	0
158	20241224	180200	24110548	734	734	734	734	0
159	20241224	180100	24110548	734	734	734	734	0
160	20241224	180000	24110548	734	734	734	734	0
161	20241224	175900	24110548	734	734	734	734	0
162	20241224	175800	24110548	734	734	734	734	0
163	20241224	175700	24110548	734	734	734	734	0
164	20241224	175600	24110548	734	734	734	734	0
165	20241224	175500	24110548	734	734	734	734	0
166	20241224	175400	24110548	734	734	734	734	0
167	20241224	175300	24110548	734	734	734	734	0
168	20241224	175200	24110548	734	734	734	734	0
169	20241224	175100	24110548	734	734	734	734	0
170	20241224	175000	24110548	734	734	734	734	0
171	20241224	174900	24110548	734	734	734	734	0
172	20241224	174800	24110548	734	734	734	734	0
173	20241224	174700	24110548	734	734	734	734	0
174	20241224	174600	24110548	734	734	734	734	0
175	20241224	174500	24110548	734	734	734	734	0
176	20241224	174400	24110548	734	734	734	734	0
177	20241224	174300	24110548	734	734	734	734	0
178	20241224	174200	24110548	734	734	734	734	0
179	20241224	174100	24110548	734	734	734	734	0
180	20241224	174000	24110548	734	734	734	734	0
181	20241224	173900	24110548	734	734	734	734	0
182	20241224	173800	24110548	734	734	734	734	685
183	20241224	173700	24110548	734	734	734	734	0
184	20241224	173600	24110548	734	734	734	734	0
185	20241224	173500	24110548	734	734	734	734	0
186	20241224	173400	24110548	734	734	734	734	0
187	20241224	173300	24110548	734	734	734	734	0
188	20241224	173200	24110548	734	734	734	734	0
189	20241224	173100	24110548	734	734	734	734	0
190	20241224	173000	24110548	734	734	734	734	0
191	20241224	172900	24110548	734	734	734	734	0
192	20241224	172800	24110548	734	734	734	734	0
193	20241224	172700	24110548	734	734	734	734	0
194	20241224	172600	24110548	734	734	734	734	0
195	20241224	172500	24110548	734	734	734	734	0
196	20241224	172400	24110548	734	734	734	734	0
197	20241224	172300	24110548	734	734	734	734	0
198	20241224	172200	24110548	734	734	734	734	0
199	20241224	172100	24110548	734	734	734	734	0
200	20241224	172000	24110548	734	734	734	734	0
201	20241224	171900	24110548	734	734	734	734	0
202	20241224	171800	24110548	734	734	734	734	0
203	20241224	171700	24110548	734	734	734	734	0
204	20241224	171600	24110548	734	734	734	734	0
205	20241224	171500	24110548	734	734	734	734	0
206	20241224	171400	24110548	734	734	734	734	0
207	20241224	171300	24110548	734	734	734	734	0
208	20241224	171200	24110548	734	734	734	734	0
209	20241224	171100	24110548	734	734	734	734	0
210	20241224	171000	24110548	734	734	734	734	0
211	20241224	170900	24110548	734	734	734	734	0
212	20241224	170800	24110548	734	734	734	734	685
213	20241224	170700	24110548	734	734	734	734	0
214	20241224	170600	24110548	734	734	734	734	0
215	20241224	170500	24110548	734	734	734	734	0
216	20241224	170400	24110548	734	734	734	734	0
217	20241224	170300	24110548	734	734	734	734	0
218	20241224	170200	24110548	734	734	734	734	0
219	20241224	170100	24110548	734	734	734	734	0
220	20241224	170000	24110548	734	734	734	734	0
221	20241224	165900	24110548	734	734	734	734	0
222	20241224	165800	24110548	734	734	734	734	0
223	20241224	165700	24110548	734	734	734	734	0
224	20241224	165600	24110548	734	734	734	734	0
225	20241224	165500	24110548	734	734	734	734	0
226	20241224	165400	24110548	734	734	734	734	0
227	20241224	165300	24110548	734	734	734	734	0
228	20241224	165200	24110548	734	734	734	734	0
229	20241224	165100	24110548	734	734	734	734	0
230	20241224	165000	24110548	734	734	734	734	0
231	20241224	164900	24110548	734	734	734	734	0
232	20241224	164800	24110548	734	734	734	734	0
233	20241224	164700	24110548	734	734	734	734	0
234	20241224	164600	24110548	734	734	734	734	0
235	20241224	164500	24110548	734	734	734	734	0
236	20241224	164400	24110548	734	734	734	734	0
237	20241224	164300	24110548	734	734	734	734	0
238	20241224	164200	24110548	734	734	734	734	0
239	20241224	164100	24110548	734	734	734	734	0
240	20241224	164000	24110548	734	734	734	734	0
241	20241224	163900	24110548	734	734	734	734	0
242	20241224	163800	24110548	734	734	734	734	685
243	20241224	163700	24110548	734	734	734	734	0
244	20241224	163600	24110548	734	734	734	734	0
245	20241224	163500	24110548	734	734	734	734	0
246	20241224	163400	24110548	734	734	734	734	0
247	20241224	163300	24110548	734	734	734	734	0
248	20241224	163200	24110548	734	734	734	734	0
249	20241224	163100	24110548	734	734	734	734	0
250	20241224	163000	24110548	734	734	734	734	0
251	20241224	162900	24110548	734	734	734	734	0
252	20241224	162800	24110548	734	734	734	734	0
253	20241224	162700	24110548	734	734	734	734	0
254	20241224	162600	24110548	734	734	734	734	0
255	20241224	162500	24110548	734	734	734	734	0
256	20241224	162400	24110548	734	734	734	734	0
257	20241224	162300	24110548	734	734	734	734	0
258	20241224	162200	24110548	734	734	734	734	0
259	20241224	162100	24110548	734	734	734	734	0
260	20241224	162000	24110548	734	734	734	734	0
261	20241224	161900	24110548	734	734	734	734	0
262	20241224	161800	24110548	734	734	734	734	0
263	20241224	161700	24110548	734	734	734	734	0
264	20241224	161600	24110548	734	734	734	734	0
265	20241224	161500	24110548	734	734	734	734	0
266	20241224	161400	24110548	734	734	734	734	0
267	20241224	161300	24110548	734	734	734	734	0
268	20241224	161200	24110548	734	734	734	734	0
269	20241224	161100	24110548	734	734	734	734	0
270	20241224	161000	24110548	734	734	734	734	0
271	20241224	160900	24110548	734	734	734	734	0
272	20241224	160800	24110548	734	734	734	734	685
273	20241224	160700	24110548	734	734	734	734	0
274	20241224	160600	24110548	734	734	734	734	0
275	20241224	160500	24110548	734	734	734	734	0
276	20241224	160400	24110548	734	734	734	734	0
277	20241224	160300	24110548	734	734	734	734	0
278	20241224	160200	24110548	734	734	734	734	0
279	20241224	160100	24110548	734	734	734	734	0
280	20241224	160000	24110548	734	734	734	734	0
281	20241224	155900	24110548	734	734	734	734	0
282	20241224	155800	24110548	734	734	734	734	0
283	20241224	155700	24110548	734	734	734	734	0
284	20241224	155600	24110548	734	734	734	734	0
285	20241224	155500	24110548	734	734	734	734	0
286	20241224	155400	24110548	734	734	734	734	0
287	20241224	155300	24110548	734	734	734	734	0
288	20241224	155200	24110548	734	734	734	734	0
289	20241224	155100	24110548	734	734	734	734	0
290	20241224	155000	24110548	734	734	734	734	0
291	20241224	154900	24110548	734	734	734	734	0
292	20241224	154800	24110548	734	734	734	734	0
293	20241224	154700	24110548	734	734	734	734	0
294	20241224	154600	24110548	734	734	734	734	0
295	20241224	154500	24110548	734	734	734	734	0
296	20241224	154400	24110548	734	734	734	734	0
297	20241224	154300	24110548	734	734	734	734	0
298	20241224	154200	24110548	734	734	734	734	0
299	20241224	154100	24110548	734	734	734	734	0
300	20241224	154000	24110548	734	734	734	734	0
301	20241224	153900	24110548	734	734	734	734	0
302	20241224	153800	24110548	734	734	734	734	685
303	20241224	153700	24110548	734	734	734	734	0
304	20241224	153600	24110548	734	734	734	734	0
305	20241224	153500	24110548	734	734	734	734	0
306	20241224	153400	24110548	734	734	734	734	0
307	20241224	153300	24110548	734	734	734	734	0
308	20241224	153200	24110548	734	734	734	734	0
309	20241224	153100	24110548	734	734	734	734	0
310	20241224	153000	24110548	734	734	734	734	685
311	20241224	152900	23607758	731	731	731	731	0
312	20241224	152800	23607758	731	731	731	731	0
313	20241224	152700	23607758	731	731	731	731	0
314	20241224	152600	23607758	731	731	731	731	0
315	20241224	152500	23607758	731	731	731	731	0
316	20241224	152400	23607758	731	731	731	731	0
317	20241224	152300	23607758	731	731	731	731	0
318	20241224	152200	23607758	731	731	731	731	0
319	20241224	152100	23607758	731	731	731	731	0
320	20241224	152000	23607758	731	731	731	731	0
321	20241224	151900	23607758	731	731	731	731	5
322	20241224	151800	23604103	731	731	731	731	169
323	20241224	151700	23480564	733	733	733	733	0
324	20241224	151600	23480564	733	733	733	733	0
325	20241224	151500	23480564	733	733	733	733	0
326	20241224	151400	23480564	733	733	733	733	3
327	20241224	151300	23478365	734	734	734	734	0
328	20241224	151200	23478365	734	734	734	734	240
329	20241224	151100	23302205	734	734	734	734	0
330	20241224	151000	23302205	734	734	734	734	0
331	20241224	150900	23302205	734	734	734	734	0
332	20241224	150800	23302205	734	734	734	734	0
333	20241224	150700	23302205	734	734	734	734	0
334	20241224	150600	23302205	734	734	734	734	3
335	20241224	150500	23300003	734	733	734	733	344
336	20241224	150400	23047849	733	733	733	733	0
337	20241224	150300	23047849	733	733	733	733	0
338	20241224	150200	23047849	733	733	733	733	0
339	20241224	150100	23047849	733	733	733	733	0
340	20241224	150000	23047849	733	733	733	733	0
341	20241224	145900	23047849	733	733	733	733	0
342	20241224	145800	23047849	733	733	733	733	0
343	20241224	145700	23047849	733	733	733	733	0
344	20241224	145600	23047849	733	733	733	733	0
345	20241224	145500	23047849	733	733	733	733	0
346	20241224	145400	23047849	733	733	733	733	0
347	20241224	145300	23047849	733	733	733	733	3
348	20241224	145200	23045650	727	727	727	727	68
349	20241224	145100	22996214	734	734	734	734	0
350	20241224	145000	22996214	734	734	734	734	0
351	20241224	144900	22996214	734	734	734	734	0
352	20241224	144800	22996214	734	734	734	734	0
353	20241224	144700	22996214	734	726	734	726	4050
354	20241224	144600	20030134	726	726	726	726	0
355	20241224	144500	20030134	726	726	726	726	0
356	20241224	144400	20030134	726	725	726	725	20
357	20241224	144300	20015632	725	733	733	719	1051
358	20241224	144200	19258362	720	723	723	720	1967
359	20241224	144100	17841912	728	728	728	728	1
360	20241224	144000	17841184	733	733	733	733	0
361	20241224	143900	17841184	733	733	733	733	0
362	20241224	143800	17841184	733	733	733	733	0
363	20241224	143700	17841184	733	733	733	724	1009
364	20241224	143600	17110587	724	727	727	724	998
365	20241224	143500	16386549	728	732	732	728	218
366	20241224	143400	16227840	732	732	732	732	0
367	20241224	143300	16227840	732	732	732	732	30
368	20241224	143200	16205880	733	733	733	733	0
369	20241224	143100	16205880	733	733	733	733	0
370	20241224	143000	16205880	733	733	733	733	0
371	20241224	142900	16205880	733	733	733	733	0
372	20241224	142800	16205880	733	728	733	726	2999
373	20241224	142700	14028146	729	731	731	729	59
374	20241224	142600	13985075	734	734	734	734	0
375	20241224	142500	13985075	734	734	734	734	0
376	20241224	142400	13985075	734	734	734	734	0
377	20241224	142300	13985075	734	734	734	734	0
378	20241224	142200	13985075	734	734	734	734	0
379	20241224	142100	13985075	734	734	734	734	0
380	20241224	142000	13985075	734	734	734	734	0
381	20241224	141900	13985075	734	734	734	734	0
382	20241224	141800	13985075	734	734	734	734	0
383	20241224	141700	13985075	734	734	734	734	0
384	20241224	141600	13985075	734	734	734	734	0
385	20241224	141500	13985075	734	734	734	734	0
386	20241224	141400	13985075	734	734	734	734	101
387	20241224	141300	13910941	734	734	734	734	0
388	20241224	141200	13910941	734	734	734	734	0
389	20241224	141100	13910941	734	734	734	734	0
390	20241224	141000	13910941	734	734	734	734	0
391	20241224	140900	13910941	734	734	734	734	0
392	20241224	140800	13910941	734	734	734	734	0
393	20241224	140700	13910941	734	734	734	734	0
394	20241224	140600	13910941	734	734	734	734	0
395	20241224	140500	13910941	734	734	734	734	0
396	20241224	140400	13910941	734	734	734	734	1
397	20241224	140300	13910207	734	734	734	734	0
398	20241224	140200	13910207	734	734	734	734	0
399	20241224	140100	13910207	734	734	734	734	0
400	20241224	140000	13910207	734	734	734	734	0
401	20241224	135900	13910207	734	734	734	734	0
402	20241224	135800	13910207	734	734	734	734	0
403	20241224	135700	13910207	734	734	734	734	0
404	20241224	135600	13910207	734	734	734	734	10
405	20241224	135500	13902867	734	734	734	734	10
406	20241224	135400	13895527	727	727	727	727	0
407	20241224	135300	13895527	727	727	727	727	0
408	20241224	135200	13895527	727	727	727	727	0
409	20241224	135100	13895527	727	727	727	727	0
410	20241224	135000	13895527	727	727	727	727	0
411	20241224	134900	13895527	727	727	727	727	0
412	20241224	134800	13895527	727	727	727	727	0
413	20241224	134700	13895527	727	727	727	727	0
414	20241224	134600	13895527	727	727	727	727	0
415	20241224	134500	13895527	727	728	728	727	194
416	20241224	134400	13754469	728	728	728	728	0
417	20241224	134300	13754469	728	728	728	728	0
418	20241224	134200	13754469	728	728	728	728	720
419	20241224	134100	13230309	728	728	728	728	875
420	20241224	134000	12593309	729	729	729	729	30
421	20241224	133900	12571439	728	728	728	728	272
422	20241224	133800	12373423	729	729	729	729	3
423	20241224	133700	12371236	729	729	729	729	185
424	20241224	133600	12236371	730	730	730	730	0
425	20241224	133500	12236371	730	730	730	730	0
426	20241224	133400	12236371	730	730	730	730	0
427	20241224	133300	12236371	730	730	730	730	50
428	20241224	133200	12199871	730	730	730	730	562
429	20241224	133100	11789611	730	730	730	730	0
430	20241224	133000	11789611	730	730	730	730	0
431	20241224	132900	11789611	730	730	730	730	0
432	20241224	132800	11789611	730	730	730	730	0
433	20241224	132700	11789611	730	730	730	730	0
434	20241224	132600	11789611	730	730	730	730	0
435	20241224	132500	11789611	730	730	730	730	0
436	20241224	132400	11789611	730	730	730	730	0
437	20241224	132300	11789611	730	730	730	730	0
438	20241224	132200	11789611	730	730	730	730	0
439	20241224	132100	11789611	730	730	730	730	0
440	20241224	132000	11789611	730	730	730	730	0
441	20241224	131900	11789611	730	730	730	730	0
442	20241224	131800	11789611	730	730	730	730	0
443	20241224	131700	11789611	730	730	730	730	0
444	20241224	131600	11789611	730	730	730	730	0
445	20241224	131500	11789611	730	730	730	730	0
446	20241224	131400	11789611	730	730	730	730	0
447	20241224	131300	11789611	730	730	730	730	0
448	20241224	131200	11789611	730	730	730	730	0
449	20241224	131100	11789611	730	730	730	730	0
450	20241224	131000	11789611	730	730	730	730	0
451	20241224	130900	11789611	730	730	730	730	0
452	20241224	130800	11789611	730	730	730	730	0
453	20241224	130700	11789611	730	730	730	730	0
454	20241224	130600	11789611	730	730	730	730	0
455	20241224	130500	11789611	730	730	730	730	0
456	20241224	130400	11789611	730	730	730	730	0
457	20241224	130300	11789611	730	730	730	730	0
458	20241224	130200	11789611	730	730	730	730	0
459	20241224	130100	11789611	730	730	730	730	648
460	20241224	130000	11316571	731	731	731	731	268
461	20241224	125900	11120663	735	735	735	735	0
462	20241224	125800	11120663	735	735	735	735	0
463	20241224	125700	11120663	735	735	735	735	0
464	20241224	125600	11120663	735	735	735	735	0
465	20241224	125500	11120663	735	735	735	735	0
466	20241224	125400	11120663	735	735	735	735	0
467	20241224	125300	11120663	735	735	735	735	0
468	20241224	125200	11120663	735	735	735	735	0
469	20241224	125100	11120663	735	735	735	735	0
470	20241224	125000	11120663	735	735	735	735	0
471	20241224	124900	11120663	735	735	735	735	0
472	20241224	124800	11120663	735	735	735	735	0
473	20241224	124700	11120663	735	735	735	735	836
474	20241224	124600	10506203	734	734	734	734	0
475	20241224	124500	10506203	734	734	734	734	0
476	20241224	124400	10506203	734	734	734	734	4
477	20241224	124300	10503267	734	734	734	734	0
478	20241224	124200	10503267	734	734	734	734	0
479	20241224	124100	10503267	734	734	734	734	0
480	20241224	124000	10503267	734	734	734	734	0
481	20241224	123900	10503267	734	734	734	734	7
482	20241224	123800	10498129	735	735	735	735	0
483	20241224	123700	10498129	735	735	735	735	0
484	20241224	123600	10498129	735	735	735	735	0
485	20241224	123500	10498129	735	735	735	735	0
486	20241224	123400	10498129	735	735	735	735	0
487	20241224	123300	10498129	735	735	735	735	0
488	20241224	123200	10498129	735	735	735	735	0
489	20241224	123100	10498129	735	735	735	735	0
490	20241224	123000	10498129	735	735	735	735	0
491	20241224	122900	10498129	735	735	735	735	0
492	20241224	122800	10498129	735	735	735	735	0
493	20241224	122700	10498129	735	735	735	735	0
494	20241224	122600	10498129	735	735	735	735	0
495	20241224	122500	10498129	735	735	735	735	0
496	20241224	122400	10498129	735	735	735	735	0
497	20241224	122300	10498129	735	735	735	735	0
498	20241224	122200	10498129	735	735	735	735	0
499	20241224	122100	10498129	735	735	735	735	0
500	20241224	122000	10498129	735	735	735	735	0
501	20241224	121900	10498129	735	735	735	735	0
502	20241224	121800	10498129	735	735	735	735	3
503	20241224	121700	10495924	737	737	737	737	0
504	20241224	121600	10495924	737	737	737	737	0
505	20241224	121500	10495924	737	737	737	737	0
506	20241224	121400	10495924	737	737	737	737	0
507	20241224	121300	10495924	737	737	737	737	0
508	20241224	121200	10495924	737	737	737	737	0
509	20241224	121100	10495924	737	737	737	737	0
510	20241224	121000	10495924	737	737	737	737	0
511	20241224	120900	10495924	737	737	737	737	0
512	20241224	120800	10495924	737	737	737	737	0
513	20241224	120700	10495924	737	737	737	737	0
514	20241224	120600	10495924	737	737	737	737	0
515	20241224	120500	10495924	737	737	737	737	0
516	20241224	120400	10495924	737	737	737	737	0
517	20241224	120300	10495924	737	737	737	737	0
518	20241224	120200	10495924	737	737	737	737	0
519	20241224	120100	10495924	737	737	737	737	0
520	20241224	120000	10495924	737	737	737	737	0
521	20241224	115900	10495924	737	736	737	736	2
522	20241224	115800	10494451	731	731	731	731	0
523	20241224	115700	10494451	731	731	731	731	0
524	20241224	115600	10494451	731	731	731	731	1
525	20241224	115500	10493720	737	737	737	737	0
526	20241224	115400	10493720	737	737	737	737	0
527	20241224	115300	10493720	737	737	737	737	0
528	20241224	115200	10493720	737	737	737	737	0
529	20241224	115100	10493720	737	737	737	737	0
530	20241224	115000	10493720	737	737	737	737	10
531	20241224	114900	10486350	737	737	737	737	0
532	20241224	114800	10486350	737	737	737	737	0
533	20241224	114700	10486350	737	737	737	737	0
534	20241224	114600	10486350	737	737	737	737	0
535	20241224	114500	10486350	737	737	737	737	0
536	20241224	114400	10486350	737	737	737	737	0
537	20241224	114300	10486350	737	737	737	737	0
538	20241224	114200	10486350	737	737	737	737	0
539	20241224	114100	10486350	737	737	737	737	0
540	20241224	114000	10486350	737	737	737	737	0
541	20241224	113900	10486350	737	737	737	737	0
542	20241224	113800	10486350	737	737	737	737	0
543	20241224	113700	10486350	737	737	737	737	0
544	20241224	113600	10486350	737	737	737	737	0
545	20241224	113500	10486350	737	737	737	737	0
546	20241224	113400	10486350	737	737	737	737	0
547	20241224	113300	10486350	737	737	737	737	0
548	20241224	113200	10486350	737	737	737	737	0
549	20241224	113100	10486350	737	737	737	737	1
550	20241224	113000	10485613	736	736	736	736	0
551	20241224	112900	10485613	736	736	736	736	0
552	20241224	112800	10485613	736	736	736	736	0
553	20241224	112700	10485613	736	736	736	736	0
554	20241224	112600	10485613	736	736	736	736	0
555	20241224	112500	10485613	736	736	736	736	0
556	20241224	112400	10485613	736	736	736	736	0
557	20241224	112300	10485613	736	736	736	736	0
558	20241224	112200	10485613	736	736	736	736	0
559	20241224	112100	10485613	736	736	736	736	0
560	20241224	112000	10485613	736	736	736	736	0
561	20241224	111900	10485613	736	736	736	736	1
562	20241224	111800	10484877	737	737	737	737	0
563	20241224	111700	10484877	737	737	737	737	0
564	20241224	111600	10484877	737	737	737	737	0
565	20241224	111500	10484877	737	737	737	737	0
566	20241224	111400	10484877	737	737	737	737	0
567	20241224	111300	10484877	737	737	737	737	0
568	20241224	111200	10484877	737	737	737	737	0
569	20241224	111100	10484877	737	737	737	737	0
570	20241224	111000	10484877	737	737	737	737	0
571	20241224	110900	10484877	737	737	737	737	0
572	20241224	110800	10484877	737	737	737	737	0
573	20241224	110700	10484877	737	737	737	737	0
574	20241224	110600	10484877	737	737	737	737	0
575	20241224	110500	10484877	737	737	737	737	0
576	20241224	110400	10484877	737	737	737	737	0
577	20241224	110300	10484877	737	737	737	737	0
578	20241224	110200	10484877	737	737	737	737	0
579	20241224	110100	10484877	737	737	737	737	0
580	20241224	110000	10484877	737	737	737	737	0
581	20241224	105900	10484877	737	737	737	737	0
582	20241224	105800	10484877	737	737	737	737	0
583	20241224	105700	10484877	737	737	737	737	0
584	20241224	105600	10484877	737	737	737	737	0
585	20241224	105500	10484877	737	737	737	737	0
586	20241224	105400	10484877	737	737	737	737	0
587	20241224	105300	10484877	737	736	737	736	3
588	20241224	105200	10482668	731	731	731	731	2
589	20241224	105100	10481206	737	737	737	737	10
590	20241224	105000	10473836	736	736	736	736	0
591	20241224	104900	10473836	736	736	736	736	0
592	20241224	104800	10473836	736	736	736	736	0
593	20241224	104700	10473836	736	736	736	736	0
594	20241224	104600	10473836	736	736	736	736	0
595	20241224	104500	10473836	736	736	736	736	1
596	20241224	104400	10473100	738	738	738	738	0
597	20241224	104300	10473100	738	738	738	738	0
598	20241224	104200	10473100	738	738	738	738	171
599	20241224	104100	10346902	738	738	738	738	3
600	20241224	104000	10344688	732	732	732	732	0
601	20241224	103900	10344688	732	732	732	732	0
602	20241224	103800	10344688	732	732	732	732	0
603	20241224	103700	10344688	732	732	732	732	882
604	20241224	103600	9699064	729	729	729	729	0
605	20241224	103500	9699064	729	729	729	729	0
606	20241224	103400	9699064	729	730	730	729	421
607	20241224	103300	9392154	739	739	739	739	0
608	20241224	103200	9392154	739	739	739	739	0
609	20241224	103100	9392154	739	739	739	739	0
610	20241224	103000	9392154	739	739	739	739	0
611	20241224	102900	9392154	739	739	739	739	0
612	20241224	102800	9392154	739	739	739	739	0
613	20241224	102700	9392154	739	739	739	739	0
614	20241224	102600	9392154	739	739	739	739	0
615	20241224	102500	9392154	739	739	739	739	44
616	20241224	102400	9359638	739	739	739	739	320
617	20241224	102300	9123158	739	739	739	738	341
618	20241224	102200	8871169	738	738	738	738	15
619	20241224	102100	8860099	738	738	738	738	42
620	20241224	102000	8829103	738	738	738	738	72
621	20241224	101900	8775967	738	738	738	738	0
622	20241224	101800	8775967	738	738	738	738	2
623	20241224	101700	8774491	728	728	728	728	0
624	20241224	101600	8774491	728	728	728	728	8
625	20241224	101500	8768667	738	738	738	738	3
626	20241224	101400	8766453	728	730	730	728	17
627	20241224	101300	8754071	740	740	740	740	0
628	20241224	101200	8754071	740	740	740	740	0
629	20241224	101100	8754071	740	740	740	740	0
630	20241224	101000	8754071	740	740	740	740	0
631	20241224	100900	8754071	740	740	740	740	5
632	20241224	100800	8750371	740	740	740	740	0
633	20241224	100700	8750371	740	740	740	740	0
634	20241224	100600	8750371	740	740	740	740	0
635	20241224	100500	8750371	740	740	740	740	0
636	20241224	100400	8750371	740	740	740	740	0
637	20241224	100300	8750371	740	740	740	740	0
638	20241224	100200	8750371	740	740	740	740	0
639	20241224	100100	8750371	740	740	740	740	0
640	20241224	100000	8750371	740	740	740	740	2
641	20241224	095900	8748891	730	740	740	730	18
642	20241224	095800	8735641	740	740	740	740	1
643	20241224	095700	8734901	741	741	741	741	0
644	20241224	095600	8734901	741	741	741	741	0
645	20241224	095500	8734901	741	741	741	741	0
646	20241224	095400	8734901	741	741	741	741	0
647	20241224	095300	8734901	741	741	741	741	0
648	20241224	095200	8734901	741	741	741	741	0
649	20241224	095100	8734901	741	741	741	741	0
650	20241224	095000	8734901	741	741	741	741	0
651	20241224	094900	8734901	741	741	741	741	0
652	20241224	094800	8734901	741	741	741	741	0
653	20241224	094700	8734901	741	741	741	741	0
654	20241224	094600	8734901	741	741	741	741	10
655	20241224	094500	8727491	729	729	729	729	10
656	20241224	094400	8720201	742	742	742	742	0
657	20241224	094300	8720201	742	742	742	742	0
658	20241224	094200	8720201	742	727	742	727	13
659	20241224	094100	8710603	743	743	743	743	20
660	20241224	094000	8695743	746	746	746	746	0
661	20241224	093900	8695743	746	743	746	743	200
662	20241224	093800	8546621	744	740	744	740	105
663	20241224	093700	8468679	740	725	740	725	1340
664	20241224	093600	7486939	732	731	732	731	2013
665	20241224	093500	6013429	725	732	732	725	442
666	20241224	093400	5689933	732	732	732	732	205
667	20241224	093300	5539873	724	724	724	724	16
668	20241224	093200	5528289	732	732	732	732	0
669	20241224	093100	5528289	732	732	732	732	0
670	20241224	093000	5528289	732	732	732	732	0
671	20241224	092900	5528289	732	732	732	732	0
672	20241224	092800	5528289	732	732	732	732	0
673	20241224	092700	5528289	732	732	732	732	0
674	20241224	092600	5528289	732	732	732	732	30
675	20241224	092500	5506329	732	732	732	732	50
676	20241224	092400	5469729	732	732	732	732	30
677	20241224	092300	5447769	732	732	732	732	0
678	20241224	092200	5447769	732	732	732	732	0
679	20241224	092100	5447769	732	732	732	732	3
680	20241224	092000	5445573	731	731	731	731	120
681	20241224	091900	5357853	731	731	731	731	4
682	20241224	091800	5354929	731	731	731	731	0
683	20241224	091700	5354929	731	731	731	731	15
684	20241224	091600	5343964	731	731	731	731	0
685	20241224	091500	5343964	731	731	731	731	5
686	20241224	091400	5340309	724	728	728	724	1058
687	20241224	091300	4571261	731	731	731	731	0
688	20241224	091200	4571261	731	731	731	731	20
689	20241224	091100	4556641	731	731	731	731	0
690	20241224	091000	4556641	731	731	731	731	16
691	20241224	090900	4544945	731	728	731	728	27
692	20241224	090800	4525247	731	731	732	731	20
693	20241224	090700	4510622	732	732	732	732	0
694	20241224	090600	4510622	732	732	732	732	0
695	20241224	090500	4510622	732	732	732	732	40
696	20241224	090400	4481342	732	732	732	732	4
697	20241224	090300	4478414	732	732	732	732	40
698	20241224	090200	4449134	732	730	732	730	262
699	20241224	090100	4257840	730	728	730	728	206
700	20241224	090000	4107856	730	730	730	730	64