KissMeData/060240/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194100	33808475	457	457	457	457	6245
3	20241223	194000	33808475	457	457	457	457	0
4	20241223	193900	33808475	457	457	457	457	0
5	20241223	193800	33808475	457	457	457	457	0
6	20241223	193700	33808475	457	457	457	457	0
7	20241223	193600	33808475	457	457	457	457	0
8	20241223	193500	33808475	457	457	457	457	0
9	20241223	193400	33808475	457	457	457	457	0
10	20241223	193300	33808475	457	457	457	457	0
11	20241223	193200	33808475	457	457	457	457	0
12	20241223	193100	33808475	457	457	457	457	0
13	20241223	193000	33808475	457	457	457	457	0
14	20241223	192900	33808475	457	457	457	457	0
15	20241223	192800	33808475	457	457	457	457	0
16	20241223	192700	33808475	457	457	457	457	0
17	20241223	192600	33808475	457	457	457	457	0
18	20241223	192500	33808475	457	457	457	457	0
19	20241223	192400	33808475	457	457	457	457	0
20	20241223	192300	33808475	457	457	457	457	0
21	20241223	192200	33808475	457	457	457	457	0
22	20241223	192100	33808475	457	457	457	457	0
23	20241223	192000	33808475	457	457	457	457	0
24	20241223	191900	33808475	457	457	457	457	0
25	20241223	191800	33808475	457	457	457	457	0
26	20241223	191700	33808475	457	457	457	457	0
27	20241223	191600	33808475	457	457	457	457	0
28	20241223	191500	33808475	457	457	457	457	0
29	20241223	191400	33808475	457	457	457	457	0
30	20241223	191300	33808475	457	457	457	457	0
31	20241223	191200	33808475	457	457	457	457	0
32	20241223	191100	33808475	457	457	457	457	6245
33	20241223	191000	33808475	457	457	457	457	0
34	20241223	190900	33808475	457	457	457	457	0
35	20241223	190800	33808475	457	457	457	457	0
36	20241223	190700	33808475	457	457	457	457	0
37	20241223	190600	33808475	457	457	457	457	0
38	20241223	190500	33808475	457	457	457	457	0
39	20241223	190400	33808475	457	457	457	457	0
40	20241223	190300	33808475	457	457	457	457	0
41	20241223	190200	33808475	457	457	457	457	0
42	20241223	190100	33808475	457	457	457	457	0
43	20241223	190000	33808475	457	457	457	457	0
44	20241223	185900	33808475	457	457	457	457	0
45	20241223	185800	33808475	457	457	457	457	0
46	20241223	185700	33808475	457	457	457	457	0
47	20241223	185600	33808475	457	457	457	457	0
48	20241223	185500	33808475	457	457	457	457	0
49	20241223	185400	33808475	457	457	457	457	0
50	20241223	185300	33808475	457	457	457	457	0
51	20241223	185200	33808475	457	457	457	457	0
52	20241223	185100	33808475	457	457	457	457	0
53	20241223	185000	33808475	457	457	457	457	0
54	20241223	184900	33808475	457	457	457	457	0
55	20241223	184800	33808475	457	457	457	457	0
56	20241223	184700	33808475	457	457	457	457	0
57	20241223	184600	33808475	457	457	457	457	0
58	20241223	184500	33808475	457	457	457	457	0
59	20241223	184400	33808475	457	457	457	457	0
60	20241223	184300	33808475	457	457	457	457	0
61	20241223	184200	33808475	457	457	457	457	0
62	20241223	184100	33808475	457	457	457	457	6245
63	20241223	184000	33808475	457	457	457	457	0
64	20241223	183900	33808475	457	457	457	457	0
65	20241223	183800	33808475	457	457	457	457	0
66	20241223	183700	33808475	457	457	457	457	0
67	20241223	183600	33808475	457	457	457	457	0
68	20241223	183500	33808475	457	457	457	457	0
69	20241223	183400	33808475	457	457	457	457	0
70	20241223	183300	33808475	457	457	457	457	0
71	20241223	183200	33808475	457	457	457	457	0
72	20241223	183100	33808475	457	457	457	457	0
73	20241223	183000	33808475	457	457	457	457	0
74	20241223	182900	33808475	457	457	457	457	0
75	20241223	182800	33808475	457	457	457	457	0
76	20241223	182700	33808475	457	457	457	457	0
77	20241223	182600	33808475	457	457	457	457	0
78	20241223	182500	33808475	457	457	457	457	0
79	20241223	182400	33808475	457	457	457	457	0
80	20241223	182300	33808475	457	457	457	457	0
81	20241223	182200	33808475	457	457	457	457	0
82	20241223	182100	33808475	457	457	457	457	0
83	20241223	182000	33808475	457	457	457	457	0
84	20241223	181900	33808475	457	457	457	457	0
85	20241223	181800	33808475	457	457	457	457	0
86	20241223	181700	33808475	457	457	457	457	0
87	20241223	181600	33808475	457	457	457	457	0
88	20241223	181500	33808475	457	457	457	457	0
89	20241223	181400	33808475	457	457	457	457	0
90	20241223	181300	33808475	457	457	457	457	0
91	20241223	181200	33808475	457	457	457	457	0
92	20241223	181100	33808475	457	457	457	457	6245
93	20241223	181000	33808475	457	457	457	457	0
94	20241223	180900	33808475	457	457	457	457	0
95	20241223	180800	33808475	457	457	457	457	0
96	20241223	180700	33808475	457	457	457	457	0
97	20241223	180600	33808475	457	457	457	457	0
98	20241223	180500	33808475	457	457	457	457	0
99	20241223	180400	33808475	457	457	457	457	0
100	20241223	180300	33808475	457	457	457	457	0
101	20241223	180200	33808475	457	457	457	457	0
102	20241223	180100	33808475	457	457	457	457	0
103	20241223	180000	33808475	457	457	457	457	0
104	20241223	175900	33808475	457	457	457	457	0
105	20241223	175800	33808475	457	457	457	457	0
106	20241223	175700	33808475	457	457	457	457	0
107	20241223	175600	33808475	457	457	457	457	0
108	20241223	175500	33808475	457	457	457	457	0
109	20241223	175400	33808475	457	457	457	457	0
110	20241223	175300	33808475	457	457	457	457	0
111	20241223	175200	33808475	457	457	457	457	0
112	20241223	175100	33808475	457	457	457	457	0
113	20241223	175000	33808475	457	457	457	457	0
114	20241223	174900	33808475	457	457	457	457	0
115	20241223	174800	33808475	457	457	457	457	0
116	20241223	174700	33808475	457	457	457	457	0
117	20241223	174600	33808475	457	457	457	457	0
118	20241223	174500	33808475	457	457	457	457	0
119	20241223	174400	33808475	457	457	457	457	0
120	20241223	174300	33808475	457	457	457	457	0
121	20241223	174200	33808475	457	457	457	457	0
122	20241223	174100	33808475	457	457	457	457	6245
123	20241223	174000	33808475	457	457	457	457	0
124	20241223	173900	33808475	457	457	457	457	0
125	20241223	173800	33808475	457	457	457	457	0
126	20241223	173700	33808475	457	457	457	457	0
127	20241223	173600	33808475	457	457	457	457	0
128	20241223	173500	33808475	457	457	457	457	0
129	20241223	173400	33808475	457	457	457	457	0
130	20241223	173300	33808475	457	457	457	457	0
131	20241223	173200	33808475	457	457	457	457	0
132	20241223	173100	33808475	457	457	457	457	0
133	20241223	173000	33808475	457	457	457	457	0
134	20241223	172900	33808475	457	457	457	457	0
135	20241223	172800	33808475	457	457	457	457	0
136	20241223	172700	33808475	457	457	457	457	0
137	20241223	172600	33808475	457	457	457	457	0
138	20241223	172500	33808475	457	457	457	457	0
139	20241223	172400	33808475	457	457	457	457	0
140	20241223	172300	33808475	457	457	457	457	0
141	20241223	172200	33808475	457	457	457	457	0
142	20241223	172100	33808475	457	457	457	457	0
143	20241223	172000	33808475	457	457	457	457	0
144	20241223	171900	33808475	457	457	457	457	0
145	20241223	171800	33808475	457	457	457	457	0
146	20241223	171700	33808475	457	457	457	457	0
147	20241223	171600	33808475	457	457	457	457	0
148	20241223	171500	33808475	457	457	457	457	0
149	20241223	171400	33808475	457	457	457	457	0
150	20241223	171300	33808475	457	457	457	457	0
151	20241223	171200	33808475	457	457	457	457	0
152	20241223	171100	33808475	457	457	457	457	6245
153	20241223	171000	33808475	457	457	457	457	0
154	20241223	170900	33808475	457	457	457	457	0
155	20241223	170800	33808475	457	457	457	457	0
156	20241223	170700	33808475	457	457	457	457	0
157	20241223	170600	33808475	457	457	457	457	0
158	20241223	170500	33808475	457	457	457	457	0
159	20241223	170400	33808475	457	457	457	457	0
160	20241223	170300	33808475	457	457	457	457	0
161	20241223	170200	33808475	457	457	457	457	0
162	20241223	170100	33808475	457	457	457	457	0
163	20241223	170000	33808475	457	457	457	457	0
164	20241223	165900	33808475	457	457	457	457	0
165	20241223	165800	33808475	457	457	457	457	0
166	20241223	165700	33808475	457	457	457	457	0
167	20241223	165600	33808475	457	457	457	457	0
168	20241223	165500	33808475	457	457	457	457	0
169	20241223	165400	33808475	457	457	457	457	0
170	20241223	165300	33808475	457	457	457	457	0
171	20241223	165200	33808475	457	457	457	457	0
172	20241223	165100	33808475	457	457	457	457	0
173	20241223	165000	33808475	457	457	457	457	0
174	20241223	164900	33808475	457	457	457	457	0
175	20241223	164800	33808475	457	457	457	457	0
176	20241223	164700	33808475	457	457	457	457	0
177	20241223	164600	33808475	457	457	457	457	0
178	20241223	164500	33808475	457	457	457	457	0
179	20241223	164400	33808475	457	457	457	457	0
180	20241223	164300	33808475	457	457	457	457	0
181	20241223	164200	33808475	457	457	457	457	0
182	20241223	164100	33808475	457	457	457	457	6245
183	20241223	164000	33808475	457	457	457	457	0
184	20241223	163900	33808475	457	457	457	457	0
185	20241223	163800	33808475	457	457	457	457	0
186	20241223	163700	33808475	457	457	457	457	0
187	20241223	163600	33808475	457	457	457	457	0
188	20241223	163500	33808475	457	457	457	457	0
189	20241223	163400	33808475	457	457	457	457	0
190	20241223	163300	33808475	457	457	457	457	0
191	20241223	163200	33808475	457	457	457	457	0
192	20241223	163100	33808475	457	457	457	457	0
193	20241223	163000	33808475	457	457	457	457	0
194	20241223	162900	33808475	457	457	457	457	0
195	20241223	162800	33808475	457	457	457	457	0
196	20241223	162700	33808475	457	457	457	457	0
197	20241223	162600	33808475	457	457	457	457	0
198	20241223	162500	33808475	457	457	457	457	0
199	20241223	162400	33808475	457	457	457	457	0
200	20241223	162300	33808475	457	457	457	457	0
201	20241223	162200	33808475	457	457	457	457	0
202	20241223	162100	33808475	457	457	457	457	0
203	20241223	162000	33808475	457	457	457	457	0
204	20241223	161900	33808475	457	457	457	457	0
205	20241223	161800	33808475	457	457	457	457	0
206	20241223	161700	33808475	457	457	457	457	0
207	20241223	161600	33808475	457	457	457	457	0
208	20241223	161500	33808475	457	457	457	457	0
209	20241223	161400	33808475	457	457	457	457	0
210	20241223	161300	33808475	457	457	457	457	0
211	20241223	161200	33808475	457	457	457	457	0
212	20241223	161100	33808475	457	457	457	457	6245
213	20241223	161000	33808475	457	457	457	457	0
214	20241223	160900	33808475	457	457	457	457	0
215	20241223	160800	33808475	457	457	457	457	0
216	20241223	160700	33808475	457	457	457	457	0
217	20241223	160600	33808475	457	457	457	457	0
218	20241223	160500	33808475	457	457	457	457	0
219	20241223	160400	33808475	457	457	457	457	0
220	20241223	160300	33808475	457	457	457	457	0
221	20241223	160200	33808475	457	457	457	457	0
222	20241223	160100	33808475	457	457	457	457	0
223	20241223	160000	33808475	457	457	457	457	0
224	20241223	155900	33808475	457	457	457	457	0
225	20241223	155800	33808475	457	457	457	457	0
226	20241223	155700	33808475	457	457	457	457	0
227	20241223	155600	33808475	457	457	457	457	0
228	20241223	155500	33808475	457	457	457	457	0
229	20241223	155400	33808475	457	457	457	457	0
230	20241223	155300	33808475	457	457	457	457	0
231	20241223	155200	33808475	457	457	457	457	0
232	20241223	155100	33808475	457	457	457	457	0
233	20241223	155000	33808475	457	457	457	457	0
234	20241223	154900	33808475	457	457	457	457	0
235	20241223	154800	33808475	457	457	457	457	0
236	20241223	154700	33808475	457	457	457	457	0
237	20241223	154600	33808475	457	457	457	457	0
238	20241223	154500	33808475	457	457	457	457	0
239	20241223	154400	33808475	457	457	457	457	0
240	20241223	154300	33808475	457	457	457	457	0
241	20241223	154200	33808475	457	457	457	457	0
242	20241223	154100	33808475	457	457	457	457	6245
243	20241223	154000	33808475	457	457	457	457	0
244	20241223	153900	33808475	457	457	457	457	0
245	20241223	153800	33808475	457	457	457	457	0
246	20241223	153700	33808475	457	457	457	457	0
247	20241223	153600	33808475	457	457	457	457	0
248	20241223	153500	33808475	457	457	457	457	0
249	20241223	153400	33808475	457	457	457	457	0
250	20241223	153300	33808475	457	457	457	457	0
251	20241223	153200	33808475	457	457	457	457	0
252	20241223	153100	33808475	457	457	457	457	0
253	20241223	153000	33808475	457	457	457	457	6245
254	20241223	152900	30954510	464	464	464	464	0
255	20241223	152800	30954510	464	464	464	464	0
256	20241223	152700	30954510	464	464	464	464	0
257	20241223	152600	30954510	464	464	464	464	0
258	20241223	152500	30954510	464	464	464	464	0
259	20241223	152400	30954510	464	464	464	464	0
260	20241223	152300	30954510	464	464	464	464	0
261	20241223	152200	30954510	464	464	464	464	0
262	20241223	152100	30954510	464	464	464	464	0
263	20241223	152000	30954510	464	464	464	464	0
264	20241223	151900	30954510	464	464	464	464	0
265	20241223	151800	30954510	464	464	464	464	554
266	20241223	151700	30697454	462	462	462	462	0
267	20241223	151600	30697454	462	462	462	462	6
268	20241223	151500	30694682	462	462	462	462	43
269	20241223	151400	30674816	462	462	462	462	13
270	20241223	151300	30668810	462	461	462	461	11
271	20241223	151200	30663737	461	461	461	461	5
272	20241223	151100	30661432	462	462	462	462	0
273	20241223	151000	30661432	462	462	462	462	178
274	20241223	150900	30579196	462	462	462	462	42
275	20241223	150800	30559792	462	462	462	462	100
276	20241223	150700	30513592	462	462	462	462	97
277	20241223	150600	30468778	462	463	463	462	302
278	20241223	150500	30329252	463	463	463	463	0
279	20241223	150400	30329252	463	463	463	463	37
280	20241223	150300	30312121	464	464	464	464	0
281	20241223	150200	30312121	464	464	464	464	0
282	20241223	150100	30312121	464	464	464	464	1
283	20241223	150000	30311657	463	463	463	463	64
284	20241223	145900	30282025	464	464	464	464	0
285	20241223	145800	30282025	464	464	464	464	80
286	20241223	145700	30244905	464	464	464	464	0
287	20241223	145600	30244905	464	464	464	464	0
288	20241223	145500	30244905	464	464	464	464	0
289	20241223	145400	30244905	464	464	464	464	0
290	20241223	145300	30244905	464	464	464	464	0
291	20241223	145200	30244905	464	464	464	464	100
292	20241223	145100	30198505	464	464	464	464	110
293	20241223	145000	30147465	464	464	464	464	290
294	20241223	144900	30012905	462	462	462	462	0
295	20241223	144800	30012905	462	462	462	462	0
296	20241223	144700	30012905	462	462	462	462	0
297	20241223	144600	30012905	462	462	462	462	1
298	20241223	144500	30012443	464	464	464	464	1
299	20241223	144400	30011979	460	460	460	460	0
300	20241223	144300	30011979	460	463	463	460	2
301	20241223	144200	30011056	463	463	463	463	0
302	20241223	144100	30011056	463	463	463	463	0
303	20241223	144000	30011056	463	463	463	463	7
304	20241223	143900	30007815	464	464	464	464	0
305	20241223	143800	30007815	464	464	464	464	0
306	20241223	143700	30007815	464	464	464	464	0
307	20241223	143600	30007815	464	464	464	464	0
308	20241223	143500	30007815	464	464	464	464	0
309	20241223	143400	30007815	464	464	464	464	0
310	20241223	143300	30007815	464	464	464	464	0
311	20241223	143200	30007815	464	464	464	464	0
312	20241223	143100	30007815	464	464	464	464	0
313	20241223	143000	30007815	464	464	464	464	0
314	20241223	142900	30007815	464	464	464	464	0
315	20241223	142800	30007815	464	464	464	464	0
316	20241223	142700	30007815	464	464	464	464	0
317	20241223	142600	30007815	464	464	464	464	0
318	20241223	142500	30007815	464	464	464	464	0
319	20241223	142400	30007815	464	464	464	464	0
320	20241223	142300	30007815	464	464	464	464	0
321	20241223	142200	30007815	464	464	464	464	0
322	20241223	142100	30007815	464	464	464	464	5
323	20241223	142000	30005495	464	464	464	464	0
324	20241223	141900	30005495	464	464	464	464	15
325	20241223	141800	29998535	464	464	464	464	10
326	20241223	141700	29993895	464	464	464	464	4
327	20241223	141600	29992039	462	462	462	462	0
328	20241223	141500	29992039	462	462	462	462	0
329	20241223	141400	29992039	462	462	462	462	0
330	20241223	141300	29992039	462	462	462	462	0
331	20241223	141200	29992039	462	462	462	462	0
332	20241223	141100	29992039	462	462	462	462	828
333	20241223	141000	29609503	460	460	460	460	0
334	20241223	140900	29609503	460	460	460	460	1149
335	20241223	140800	29080963	460	461	461	460	206
336	20241223	140700	28986202	461	461	461	461	10
337	20241223	140600	28981592	461	462	462	461	176
338	20241223	140500	28900284	462	462	462	462	0
339	20241223	140400	28900284	462	462	462	462	100
340	20241223	140300	28854084	462	462	462	462	0
341	20241223	140200	28854084	462	462	462	462	175
342	20241223	140100	28773234	462	462	462	462	1
343	20241223	140000	28772772	463	463	463	463	0
344	20241223	135900	28772772	463	463	463	463	0
345	20241223	135800	28772772	463	463	463	463	33
346	20241223	135700	28757493	464	464	464	464	0
347	20241223	135600	28757493	464	464	464	464	0
348	20241223	135500	28757493	464	464	464	464	0
349	20241223	135400	28757493	464	464	464	464	0
350	20241223	135300	28757493	464	464	464	464	0
351	20241223	135200	28757493	464	464	464	464	0
352	20241223	135100	28757493	464	464	464	464	2
353	20241223	135000	28756565	464	464	464	464	2
354	20241223	134900	28755637	461	461	461	461	1
355	20241223	134800	28755176	465	465	465	465	0
356	20241223	134700	28755176	465	465	465	465	0
357	20241223	134600	28755176	465	465	465	465	0
358	20241223	134500	28755176	465	465	465	465	0
359	20241223	134400	28755176	465	465	465	465	0
360	20241223	134300	28755176	465	465	465	465	0
361	20241223	134200	28755176	465	465	465	465	0
362	20241223	134100	28755176	465	464	465	464	14
363	20241223	134000	28748669	465	465	465	465	0
364	20241223	133900	28748669	465	465	465	465	0
365	20241223	133800	28748669	465	465	465	465	0
366	20241223	133700	28748669	465	464	465	464	1738
367	20241223	133600	27942223	464	464	464	464	0
368	20241223	133500	27942223	464	464	464	464	0
369	20241223	133400	27942223	464	464	464	464	0
370	20241223	133300	27942223	464	464	464	464	14
371	20241223	133200	27935727	461	461	461	461	353
372	20241223	133100	27772994	461	461	461	461	4
373	20241223	133000	27771150	464	464	464	464	0
374	20241223	132900	27771150	464	464	464	464	14
375	20241223	132800	27764654	464	464	464	464	0
376	20241223	132700	27764654	464	464	464	464	0
377	20241223	132600	27764654	464	464	464	464	0
378	20241223	132500	27764654	464	464	464	464	14
379	20241223	132400	27758158	464	464	464	464	0
380	20241223	132300	27758158	464	464	464	464	0
381	20241223	132200	27758158	464	464	464	464	0
382	20241223	132100	27758158	464	464	464	464	14
383	20241223	132000	27751662	464	464	464	464	0
384	20241223	131900	27751662	464	464	464	464	0
385	20241223	131800	27751662	464	464	464	464	0
386	20241223	131700	27751662	464	464	464	464	15
387	20241223	131600	27744702	463	463	463	463	20
388	20241223	131500	27735442	464	464	464	464	0
389	20241223	131400	27735442	464	464	464	464	0
390	20241223	131300	27735442	464	464	464	464	15
391	20241223	131200	27728482	464	464	464	464	0
392	20241223	131100	27728482	464	464	464	464	0
393	20241223	131000	27728482	464	464	464	464	0
394	20241223	130900	27728482	464	463	464	463	15
395	20241223	130800	27721523	458	458	458	458	0
396	20241223	130700	27721523	458	458	458	458	0
397	20241223	130600	27721523	458	458	458	458	0
398	20241223	130500	27721523	458	458	458	458	0
399	20241223	130400	27721523	458	462	462	458	1001
400	20241223	130300	27259065	462	462	462	462	0
401	20241223	130200	27259065	462	462	462	462	0
402	20241223	130100	27259065	462	462	462	462	0
403	20241223	130000	27259065	462	462	462	462	102
404	20241223	125900	27211941	459	459	459	459	400
405	20241223	125800	27028341	463	463	463	463	1
406	20241223	125700	27027878	459	459	459	459	0
407	20241223	125600	27027878	459	459	459	459	1050
408	20241223	125500	26545928	459	460	460	459	499
409	20241223	125400	26316886	459	459	459	459	0
410	20241223	125300	26316886	459	459	459	459	0
411	20241223	125200	26316886	459	459	459	459	0
412	20241223	125100	26316886	459	460	460	459	4891
413	20241223	125000	24068466	460	461	461	460	2374
414	20241223	124900	22976148	461	461	461	461	0
415	20241223	124800	22976148	461	461	461	461	0
416	20241223	124700	22976148	461	461	461	461	0
417	20241223	124600	22976148	461	461	461	461	40
418	20241223	124500	22957708	462	462	462	462	0
419	20241223	124400	22957708	462	462	462	462	1
420	20241223	124300	22957246	463	463	463	463	59
421	20241223	124200	22929929	463	463	463	463	0
422	20241223	124100	22929929	463	463	463	463	0
423	20241223	124000	22929929	463	463	463	463	1
424	20241223	123900	22929466	461	461	461	461	0
425	20241223	123800	22929466	461	461	461	461	0
426	20241223	123700	22929466	461	461	461	461	0
427	20241223	123600	22929466	461	461	461	461	0
428	20241223	123500	22929466	461	461	461	461	0
429	20241223	123400	22929466	461	461	461	461	61
430	20241223	123300	22901345	461	461	461	461	7009
431	20241223	123200	19670196	462	462	462	462	1100
432	20241223	123100	19161996	463	463	463	463	2000
433	20241223	123000	18235996	466	466	466	466	0
434	20241223	122900	18235996	466	466	466	466	0
435	20241223	122800	18235996	466	466	466	466	0
436	20241223	122700	18235996	466	466	466	466	59
437	20241223	122600	18208502	466	466	466	466	0
438	20241223	122500	18208502	466	466	466	466	0
439	20241223	122400	18208502	466	466	466	466	0
440	20241223	122300	18208502	466	466	466	466	0
441	20241223	122200	18208502	466	466	466	466	0
442	20241223	122100	18208502	466	466	466	466	1
443	20241223	122000	18208036	466	466	466	466	0
444	20241223	121900	18208036	466	466	466	466	1
445	20241223	121800	18207570	463	463	463	463	0
446	20241223	121700	18207570	463	463	463	463	0
447	20241223	121600	18207570	463	463	463	463	0
448	20241223	121500	18207570	463	463	463	463	0
449	20241223	121400	18207570	463	463	463	463	8
450	20241223	121300	18203866	466	466	466	466	0
451	20241223	121200	18203866	466	466	466	466	2
452	20241223	121100	18202934	466	466	466	466	59
453	20241223	121000	18175440	466	466	466	466	0
454	20241223	120900	18175440	466	466	466	466	1
455	20241223	120800	18174974	464	464	464	464	0
456	20241223	120700	18174974	464	464	464	464	0
457	20241223	120600	18174974	464	464	464	464	1
458	20241223	120500	18174510	466	466	466	466	0
459	20241223	120400	18174510	466	466	466	466	0
460	20241223	120300	18174510	466	466	466	466	0
461	20241223	120200	18174510	466	466	466	466	0
462	20241223	120100	18174510	466	466	466	466	0
463	20241223	120000	18174510	466	465	466	465	1501
464	20241223	115900	17476389	464	463	464	463	698
465	20241223	115800	17153206	463	463	463	463	0
466	20241223	115700	17153206	463	463	463	463	0
467	20241223	115600	17153206	463	463	463	463	0
468	20241223	115500	17153206	463	463	463	463	59
469	20241223	115400	17125889	463	463	463	463	3261
470	20241223	115300	15616046	463	463	463	463	0
471	20241223	115200	15616046	463	463	463	463	46
472	20241223	115100	15594748	463	463	463	463	0
473	20241223	115000	15594748	463	463	463	463	0
474	20241223	114900	15594748	463	463	463	463	449
475	20241223	114800	15386861	463	463	463	463	0
476	20241223	114700	15386861	463	463	463	463	1
477	20241223	114600	15386398	462	462	462	462	0
478	20241223	114500	15386398	462	462	462	462	0
479	20241223	114400	15386398	462	462	462	462	0
480	20241223	114300	15386398	462	462	462	462	0
481	20241223	114200	15386398	462	462	462	462	0
482	20241223	114100	15386398	462	462	462	462	1
483	20241223	114000	15385936	463	463	463	463	0
484	20241223	113900	15385936	463	463	463	462	69
485	20241223	113800	15353998	463	463	463	463	0
486	20241223	113700	15353998	463	464	464	463	1031
487	20241223	113600	14876595	464	464	464	464	0
488	20241223	113500	14876595	464	464	464	464	0
489	20241223	113400	14876595	464	464	464	464	0
490	20241223	113300	14876595	464	464	464	464	0
491	20241223	113200	14876595	464	464	464	464	0
492	20241223	113100	14876595	464	464	464	464	0
493	20241223	113000	14876595	464	464	464	464	0
494	20241223	112900	14876595	464	464	464	464	0
495	20241223	112800	14876595	464	464	464	464	0
496	20241223	112700	14876595	464	464	464	464	2241
497	20241223	112600	13836771	464	464	464	464	0
498	20241223	112500	13836771	464	464	464	464	0
499	20241223	112400	13836771	464	464	464	464	49
500	20241223	112300	13814035	465	465	465	465	59
501	20241223	112200	13786600	465	465	465	465	0
502	20241223	112100	13786600	465	465	465	465	0
503	20241223	112000	13786600	465	465	465	465	0
504	20241223	111900	13786600	465	465	465	465	2
505	20241223	111800	13785670	464	464	464	464	0
506	20241223	111700	13785670	464	464	464	464	42
507	20241223	111600	13766182	464	464	464	464	0
508	20241223	111500	13766182	464	464	464	464	0
509	20241223	111400	13766182	464	466	466	464	508
510	20241223	111300	13529468	464	464	464	464	0
511	20241223	111200	13529468	464	464	464	464	0
512	20241223	111100	13529468	464	464	464	464	2
513	20241223	111000	13528540	464	464	464	464	0
514	20241223	110900	13528540	464	464	464	464	0
515	20241223	110800	13528540	464	464	464	464	0
516	20241223	110700	13528540	464	466	466	464	62
517	20241223	110600	13499654	466	466	466	466	0
518	20241223	110500	13499654	466	466	466	466	0
519	20241223	110400	13499654	466	466	466	466	0
520	20241223	110300	13499654	466	466	466	466	0
521	20241223	110200	13499654	466	466	466	466	0
522	20241223	110100	13499654	466	466	466	466	0
523	20241223	110000	13499654	466	465	466	465	45
524	20241223	105900	13478697	465	465	465	465	4
525	20241223	105800	13476837	465	465	465	465	1
526	20241223	105700	13476372	465	465	465	465	0
527	20241223	105600	13476372	465	465	465	465	314
528	20241223	105500	13330362	466	466	466	466	0
529	20241223	105400	13330362	466	466	466	466	0
530	20241223	105300	13330362	466	465	466	465	112
531	20241223	105200	13278273	465	465	465	465	583
532	20241223	105100	13007178	465	465	465	465	69
533	20241223	105000	12975093	462	462	462	462	0
534	20241223	104900	12975093	462	462	462	462	0
535	20241223	104800	12975093	462	462	462	462	0
536	20241223	104700	12975093	462	463	463	462	750
537	20241223	104600	12628588	466	466	466	466	0
538	20241223	104500	12628588	466	466	466	466	0
539	20241223	104400	12628588	466	466	466	466	0
540	20241223	104300	12628588	466	466	466	466	2500
541	20241223	104200	11463588	466	466	466	466	1
542	20241223	104100	11463122	466	466	466	466	0
543	20241223	104000	11463122	466	466	466	466	0
544	20241223	103900	11463122	466	466	466	466	2
545	20241223	103800	11462190	465	465	465	465	0
546	20241223	103700	11462190	465	465	466	465	3019
547	20241223	103600	10058336	465	465	465	465	4
548	20241223	103500	10056476	463	463	463	463	34
549	20241223	103400	10040734	466	466	466	466	0
550	20241223	103300	10040734	466	466	466	466	0
551	20241223	103200	10040734	466	466	466	466	0
552	20241223	103100	10040734	466	465	466	464	601
553	20241223	103000	9761170	465	465	465	465	0
554	20241223	102900	9761170	465	465	465	465	0
555	20241223	102800	9761170	465	465	465	465	0
556	20241223	102700	9761170	465	465	465	465	484
557	20241223	102600	9536110	465	465	465	465	0
558	20241223	102500	9536110	465	465	465	465	0
559	20241223	102400	9536110	465	465	465	465	0
560	20241223	102300	9536110	465	465	465	465	0
561	20241223	102200	9536110	465	465	465	465	0
562	20241223	102100	9536110	465	465	465	465	0
563	20241223	102000	9536110	465	465	465	465	0
564	20241223	101900	9536110	465	465	465	465	1
565	20241223	101800	9535645	462	462	462	462	0
566	20241223	101700	9535645	462	462	462	462	0
567	20241223	101600	9535645	462	462	462	462	0
568	20241223	101500	9535645	462	462	462	462	151
569	20241223	101400	9465883	466	466	466	466	0
570	20241223	101300	9465883	466	466	466	466	0
571	20241223	101200	9465883	466	466	466	466	0
572	20241223	101100	9465883	466	466	466	466	0
573	20241223	101000	9465883	466	466	466	466	0
574	20241223	100900	9465883	466	466	466	466	0
575	20241223	100800	9465883	466	466	466	466	0
576	20241223	100700	9465883	466	466	466	466	1
577	20241223	100600	9465417	461	462	462	461	1512
578	20241223	100500	8766876	462	462	462	462	0
579	20241223	100400	8766876	462	462	462	462	0
580	20241223	100300	8766876	462	462	462	462	0
581	20241223	100200	8766876	462	462	462	462	0
582	20241223	100100	8766876	462	462	462	462	391
583	20241223	100000	8586234	462	462	462	462	0
584	20241223	095900	8586234	462	462	462	462	0
585	20241223	095800	8586234	462	462	462	462	0
586	20241223	095700	8586234	462	462	462	462	0
587	20241223	095600	8586234	462	462	462	462	0
588	20241223	095500	8586234	462	462	462	462	0
589	20241223	095400	8586234	462	462	462	462	0
590	20241223	095300	8586234	462	462	462	462	0
591	20241223	095200	8586234	462	462	462	462	450
592	20241223	095100	8378334	462	466	466	462	30
593	20241223	095000	8364434	466	466	466	466	193
594	20241223	094900	8274496	466	466	466	466	0
595	20241223	094800	8274496	466	466	466	466	1
596	20241223	094700	8274030	466	466	466	466	0
597	20241223	094600	8274030	466	466	466	466	0
598	20241223	094500	8274030	466	466	466	466	1
599	20241223	094400	8273564	462	462	462	462	0
600	20241223	094300	8273564	462	462	462	462	0
601	20241223	094200	8273564	462	462	462	462	0
602	20241223	094100	8273564	462	462	462	462	2328
603	20241223	094000	7198028	463	463	463	463	0
604	20241223	093900	7198028	463	463	463	463	141
605	20241223	093800	7132745	463	464	464	463	1562
606	20241223	093700	6409442	465	465	465	465	644
607	20241223	093600	6109982	465	465	465	465	344
608	20241223	093500	5950022	465	465	465	465	2
609	20241223	093400	5949092	467	467	467	467	0
610	20241223	093300	5949092	467	467	467	467	15
611	20241223	093200	5942087	467	467	467	467	0
612	20241223	093100	5942087	467	467	467	467	83
613	20241223	093000	5903326	463	463	463	463	11
614	20241223	092900	5898233	467	467	467	467	0
615	20241223	092800	5898233	467	467	467	467	12
616	20241223	092700	5892629	467	467	467	467	0
617	20241223	092600	5892629	467	465	467	465	136
618	20241223	092500	5829387	465	465	465	465	1709
619	20241223	092400	5034702	467	467	467	467	0
620	20241223	092300	5034702	467	467	467	467	0
621	20241223	092200	5034702	467	467	467	467	5
622	20241223	092100	5032367	467	467	467	467	93
623	20241223	092000	4988936	467	467	467	467	19
624	20241223	091900	4980063	468	468	468	468	0
625	20241223	091800	4980063	468	468	468	468	0
626	20241223	091700	4980063	468	468	468	468	5
627	20241223	091600	4977723	468	466	468	466	83
628	20241223	091500	4938922	465	465	465	465	0
629	20241223	091400	4938922	465	465	465	465	0
630	20241223	091300	4938922	465	464	465	464	368
631	20241223	091200	4767853	461	461	461	461	0
632	20241223	091100	4767853	461	464	464	461	98
633	20241223	091000	4722672	461	464	464	461	646
634	20241223	090900	4424863	462	462	462	462	510
635	20241223	090800	4189243	465	465	465	465	0
636	20241223	090700	4189243	465	465	465	465	0
637	20241223	090600	4189243	465	465	465	465	70
638	20241223	090500	4156693	465	462	465	462	2659
639	20241223	090400	2922407	462	463	463	462	38
640	20241223	090300	2904850	464	462	464	462	3
641	20241223	090200	2903460	465	465	465	465	0
642	20241223	090100	2903460	465	465	465	465	712
643	20241223	090000	2572380	461	461	461	461	5580