KissMeData/021040/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190700	57153496	915	915	915	915	157
3	20241224	190600	57153496	915	915	915	915	0
4	20241224	190500	57153496	915	915	915	915	0
5	20241224	190400	57153496	915	915	915	915	0
6	20241224	190300	57153496	915	915	915	915	0
7	20241224	190200	57153496	915	915	915	915	0
8	20241224	190100	57153496	915	915	915	915	0
9	20241224	190000	57153496	915	915	915	915	0
10	20241224	185900	57153496	915	915	915	915	0
11	20241224	185800	57153496	915	915	915	915	0
12	20241224	185700	57153496	915	915	915	915	0
13	20241224	185600	57153496	915	915	915	915	0
14	20241224	185500	57153496	915	915	915	915	0
15	20241224	185400	57153496	915	915	915	915	0
16	20241224	185300	57153496	915	915	915	915	0
17	20241224	185200	57153496	915	915	915	915	0
18	20241224	185100	57153496	915	915	915	915	0
19	20241224	185000	57153496	915	915	915	915	0
20	20241224	184900	57153496	915	915	915	915	0
21	20241224	184800	57153496	915	915	915	915	0
22	20241224	184700	57153496	915	915	915	915	0
23	20241224	184600	57153496	915	915	915	915	0
24	20241224	184500	57153496	915	915	915	915	0
25	20241224	184400	57153496	915	915	915	915	0
26	20241224	184300	57153496	915	915	915	915	0
27	20241224	184200	57153496	915	915	915	915	0
28	20241224	184100	57153496	915	915	915	915	0
29	20241224	184000	57153496	915	915	915	915	0
30	20241224	183900	57153496	915	915	915	915	0
31	20241224	183800	57153496	915	915	915	915	0
32	20241224	183700	57153496	915	915	915	915	157
33	20241224	183600	57153496	915	915	915	915	0
34	20241224	183500	57153496	915	915	915	915	0
35	20241224	183400	57153496	915	915	915	915	0
36	20241224	183300	57153496	915	915	915	915	0
37	20241224	183200	57153496	915	915	915	915	0
38	20241224	183100	57153496	915	915	915	915	0
39	20241224	183000	57153496	915	915	915	915	0
40	20241224	182900	57153496	915	915	915	915	0
41	20241224	182800	57153496	915	915	915	915	0
42	20241224	182700	57153496	915	915	915	915	0
43	20241224	182600	57153496	915	915	915	915	0
44	20241224	182500	57153496	915	915	915	915	0
45	20241224	182400	57153496	915	915	915	915	0
46	20241224	182300	57153496	915	915	915	915	0
47	20241224	182200	57153496	915	915	915	915	0
48	20241224	182100	57153496	915	915	915	915	0
49	20241224	182000	57153496	915	915	915	915	0
50	20241224	181900	57153496	915	915	915	915	0
51	20241224	181800	57153496	915	915	915	915	0
52	20241224	181700	57153496	915	915	915	915	0
53	20241224	181600	57153496	915	915	915	915	0
54	20241224	181500	57153496	915	915	915	915	0
55	20241224	181400	57153496	915	915	915	915	0
56	20241224	181300	57153496	915	915	915	915	0
57	20241224	181200	57153496	915	915	915	915	0
58	20241224	181100	57153496	915	915	915	915	0
59	20241224	181000	57153496	915	915	915	915	0
60	20241224	180900	57153496	915	915	915	915	0
61	20241224	180800	57153496	915	915	915	915	0
62	20241224	180700	57153496	915	915	915	915	157
63	20241224	180600	57153496	915	915	915	915	0
64	20241224	180500	57153496	915	915	915	915	0
65	20241224	180400	57153496	915	915	915	915	0
66	20241224	180300	57153496	915	915	915	915	0
67	20241224	180200	57153496	915	915	915	915	0
68	20241224	180100	57153496	915	915	915	915	0
69	20241224	180000	57153496	915	915	915	915	0
70	20241224	175900	57153496	915	915	915	915	0
71	20241224	175800	57153496	915	915	915	915	0
72	20241224	175700	57153496	915	915	915	915	0
73	20241224	175600	57153496	915	915	915	915	0
74	20241224	175500	57153496	915	915	915	915	0
75	20241224	175400	57153496	915	915	915	915	0
76	20241224	175300	57153496	915	915	915	915	0
77	20241224	175200	57153496	915	915	915	915	0
78	20241224	175100	57153496	915	915	915	915	0
79	20241224	175000	57153496	915	915	915	915	0
80	20241224	174900	57153496	915	915	915	915	0
81	20241224	174800	57153496	915	915	915	915	0
82	20241224	174700	57153496	915	915	915	915	0
83	20241224	174600	57153496	915	915	915	915	0
84	20241224	174500	57153496	915	915	915	915	0
85	20241224	174400	57153496	915	915	915	915	0
86	20241224	174300	57153496	915	915	915	915	0
87	20241224	174200	57153496	915	915	915	915	0
88	20241224	174100	57153496	915	915	915	915	0
89	20241224	174000	57153496	915	915	915	915	0
90	20241224	173900	57153496	915	915	915	915	0
91	20241224	173800	57153496	915	915	915	915	0
92	20241224	173700	57153496	915	915	915	915	157
93	20241224	173600	57153496	915	915	915	915	0
94	20241224	173500	57153496	915	915	915	915	0
95	20241224	173400	57153496	915	915	915	915	0
96	20241224	173300	57153496	915	915	915	915	0
97	20241224	173200	57153496	915	915	915	915	0
98	20241224	173100	57153496	915	915	915	915	0
99	20241224	173000	57153496	915	915	915	915	0
100	20241224	172900	57153496	915	915	915	915	0
101	20241224	172800	57153496	915	915	915	915	0
102	20241224	172700	57153496	915	915	915	915	0
103	20241224	172600	57153496	915	915	915	915	0
104	20241224	172500	57153496	915	915	915	915	0
105	20241224	172400	57153496	915	915	915	915	0
106	20241224	172300	57153496	915	915	915	915	0
107	20241224	172200	57153496	915	915	915	915	0
108	20241224	172100	57153496	915	915	915	915	0
109	20241224	172000	57153496	915	915	915	915	0
110	20241224	171900	57153496	915	915	915	915	0
111	20241224	171800	57153496	915	915	915	915	0
112	20241224	171700	57153496	915	915	915	915	0
113	20241224	171600	57153496	915	915	915	915	0
114	20241224	171500	57153496	915	915	915	915	0
115	20241224	171400	57153496	915	915	915	915	0
116	20241224	171300	57153496	915	915	915	915	0
117	20241224	171200	57153496	915	915	915	915	0
118	20241224	171100	57153496	915	915	915	915	0
119	20241224	171000	57153496	915	915	915	915	0
120	20241224	170900	57153496	915	915	915	915	0
121	20241224	170800	57153496	915	915	915	915	0
122	20241224	170700	57153496	915	915	915	915	157
123	20241224	170600	57153496	915	915	915	915	0
124	20241224	170500	57153496	915	915	915	915	0
125	20241224	170400	57153496	915	915	915	915	0
126	20241224	170300	57153496	915	915	915	915	0
127	20241224	170200	57153496	915	915	915	915	0
128	20241224	170100	57153496	915	915	915	915	0
129	20241224	170000	57153496	915	915	915	915	0
130	20241224	165900	57153496	915	915	915	915	0
131	20241224	165800	57153496	915	915	915	915	0
132	20241224	165700	57153496	915	915	915	915	0
133	20241224	165600	57153496	915	915	915	915	0
134	20241224	165500	57153496	915	915	915	915	0
135	20241224	165400	57153496	915	915	915	915	0
136	20241224	165300	57153496	915	915	915	915	0
137	20241224	165200	57153496	915	915	915	915	0
138	20241224	165100	57153496	915	915	915	915	0
139	20241224	165000	57153496	915	915	915	915	0
140	20241224	164900	57153496	915	915	915	915	0
141	20241224	164800	57153496	915	915	915	915	0
142	20241224	164700	57153496	915	915	915	915	0
143	20241224	164600	57153496	915	915	915	915	0
144	20241224	164500	57153496	915	915	915	915	0
145	20241224	164400	57153496	915	915	915	915	0
146	20241224	164300	57153496	915	915	915	915	0
147	20241224	164200	57153496	915	915	915	915	0
148	20241224	164100	57153496	915	915	915	915	0
149	20241224	164000	57153496	915	915	915	915	0
150	20241224	163900	57153496	915	915	915	915	0
151	20241224	163800	57153496	915	915	915	915	0
152	20241224	163700	57153496	915	915	915	915	157
153	20241224	163600	57153496	915	915	915	915	0
154	20241224	163500	57153496	915	915	915	915	0
155	20241224	163400	57153496	915	915	915	915	0
156	20241224	163300	57153496	915	915	915	915	0
157	20241224	163200	57153496	915	915	915	915	0
158	20241224	163100	57153496	915	915	915	915	0
159	20241224	163000	57153496	915	915	915	915	0
160	20241224	162900	57153496	915	915	915	915	0
161	20241224	162800	57153496	915	915	915	915	0
162	20241224	162700	57153496	915	915	915	915	0
163	20241224	162600	57153496	915	915	915	915	0
164	20241224	162500	57153496	915	915	915	915	0
165	20241224	162400	57153496	915	915	915	915	0
166	20241224	162300	57153496	915	915	915	915	0
167	20241224	162200	57153496	915	915	915	915	0
168	20241224	162100	57153496	915	915	915	915	0
169	20241224	162000	57153496	915	915	915	915	0
170	20241224	161900	57153496	915	915	915	915	0
171	20241224	161800	57153496	915	915	915	915	0
172	20241224	161700	57153496	915	915	915	915	0
173	20241224	161600	57153496	915	915	915	915	0
174	20241224	161500	57153496	915	915	915	915	0
175	20241224	161400	57153496	915	915	915	915	0
176	20241224	161300	57153496	915	915	915	915	0
177	20241224	161200	57153496	915	915	915	915	0
178	20241224	161100	57153496	915	915	915	915	0
179	20241224	161000	57153496	915	915	915	915	0
180	20241224	160900	57153496	915	915	915	915	0
181	20241224	160800	57153496	915	915	915	915	0
182	20241224	160700	57153496	915	915	915	915	157
183	20241224	160600	57153496	915	915	915	915	0
184	20241224	160500	57153496	915	915	915	915	0
185	20241224	160400	57153496	915	915	915	915	0
186	20241224	160300	57153496	915	915	915	915	0
187	20241224	160200	57153496	915	915	915	915	0
188	20241224	160100	57153496	915	915	915	915	0
189	20241224	160000	57153496	915	915	915	915	0
190	20241224	155900	57153496	915	915	915	915	0
191	20241224	155800	57153496	915	915	915	915	0
192	20241224	155700	57153496	915	915	915	915	0
193	20241224	155600	57153496	915	915	915	915	0
194	20241224	155500	57153496	915	915	915	915	0
195	20241224	155400	57153496	915	915	915	915	0
196	20241224	155300	57153496	915	915	915	915	0
197	20241224	155200	57153496	915	915	915	915	0
198	20241224	155100	57153496	915	915	915	915	0
199	20241224	155000	57153496	915	915	915	915	0
200	20241224	154900	57153496	915	915	915	915	0
201	20241224	154800	57153496	915	915	915	915	0
202	20241224	154700	57153496	915	915	915	915	0
203	20241224	154600	57153496	915	915	915	915	0
204	20241224	154500	57153496	915	915	915	915	0
205	20241224	154400	57153496	915	915	915	915	0
206	20241224	154300	57153496	915	915	915	915	0
207	20241224	154200	57153496	915	915	915	915	0
208	20241224	154100	57153496	915	915	915	915	0
209	20241224	154000	57153496	915	915	915	915	0
210	20241224	153900	57153496	915	915	915	915	0
211	20241224	153800	57153496	915	915	915	915	0
212	20241224	153700	57153496	915	915	915	915	157
213	20241224	153600	57153496	915	915	915	915	0
214	20241224	153500	57153496	915	915	915	915	0
215	20241224	153400	57153496	915	915	915	915	0
216	20241224	153300	57153496	915	915	915	915	0
217	20241224	153200	57153496	915	915	915	915	0
218	20241224	153100	57153496	915	915	915	915	0
219	20241224	153000	57153496	915	915	915	915	157
220	20241224	152900	57009841	915	915	915	915	0
221	20241224	152800	57009841	915	915	915	915	0
222	20241224	152700	57009841	915	915	915	915	0
223	20241224	152600	57009841	915	915	915	915	0
224	20241224	152500	57009841	915	915	915	915	0
225	20241224	152400	57009841	915	915	915	915	0
226	20241224	152300	57009841	915	915	915	915	0
227	20241224	152200	57009841	915	915	915	915	0
228	20241224	152100	57009841	915	915	915	915	0
229	20241224	152000	57009841	915	915	915	915	0
230	20241224	151900	57009841	915	915	915	915	0
231	20241224	151800	57009841	915	915	915	915	0
232	20241224	151700	57009841	915	917	917	915	305
233	20241224	151600	56730466	920	920	920	920	0
234	20241224	151500	56730466	920	920	920	920	0
235	20241224	151400	56730466	920	920	920	920	62
236	20241224	151300	56673426	920	920	920	920	201
237	20241224	151200	56488506	920	920	920	920	100
238	20241224	151100	56396506	920	920	920	920	0
239	20241224	151000	56396506	920	920	920	920	2000
240	20241224	150900	54556506	928	928	928	928	0
241	20241224	150800	54556506	928	928	928	928	0
242	20241224	150700	54556506	928	928	928	928	7
243	20241224	150600	54550010	929	929	929	929	0
244	20241224	150500	54550010	929	929	929	929	1
245	20241224	150400	54549081	920	920	920	920	0
246	20241224	150300	54549081	920	920	920	920	0
247	20241224	150200	54549081	920	920	920	920	100
248	20241224	150100	54457081	929	929	929	929	0
249	20241224	150000	54457081	929	929	929	929	0
250	20241224	145900	54457081	929	929	929	929	1
251	20241224	145800	54456152	920	920	920	920	3129
252	20241224	145700	51577472	916	916	916	916	0
253	20241224	145600	51577472	916	916	916	916	0
254	20241224	145500	51577472	916	916	916	916	0
255	20241224	145400	51577472	916	916	916	916	1
256	20241224	145300	51576556	920	920	920	920	0
257	20241224	145200	51576556	920	920	920	916	141
258	20241224	145100	51447236	920	920	920	920	0
259	20241224	145000	51447236	920	920	920	920	0
260	20241224	144900	51447236	920	920	920	920	0
261	20241224	144800	51447236	920	920	920	920	40
262	20241224	144700	51410436	920	920	920	920	0
263	20241224	144600	51410436	920	920	920	920	0
264	20241224	144500	51410436	920	920	920	920	0
265	20241224	144400	51410436	920	920	920	920	40
266	20241224	144300	51373636	920	928	928	920	12750
267	20241224	144200	39631490	928	928	928	928	0
268	20241224	144100	39631490	928	928	928	928	180
269	20241224	144000	39464450	929	929	929	929	0
270	20241224	143900	39464450	929	929	929	929	0
271	20241224	143800	39464450	929	929	929	929	0
272	20241224	143700	39464450	929	929	929	929	0
273	20241224	143600	39464450	929	929	929	929	0
274	20241224	143500	39464450	929	929	929	929	0
275	20241224	143400	39464450	929	929	929	929	0
276	20241224	143300	39464450	929	928	929	928	3070
277	20241224	143200	36615420	929	929	929	929	0
278	20241224	143100	36615420	929	929	929	929	0
279	20241224	143000	36615420	929	929	929	929	0
280	20241224	142900	36615420	929	929	929	929	0
281	20241224	142800	36615420	929	929	929	929	215
282	20241224	142700	36415685	929	929	929	929	0
283	20241224	142600	36415685	929	929	929	929	0
284	20241224	142500	36415685	929	929	929	929	0
285	20241224	142400	36415685	929	929	929	929	0
286	20241224	142300	36415685	929	929	929	929	0
287	20241224	142200	36415685	929	929	929	929	0
288	20241224	142100	36415685	929	929	929	929	0
289	20241224	142000	36415685	929	929	929	929	0
290	20241224	141900	36415685	929	929	929	929	0
291	20241224	141800	36415685	929	929	929	929	0
292	20241224	141700	36415685	929	929	929	929	0
293	20241224	141600	36415685	929	929	929	929	0
294	20241224	141500	36415685	929	929	929	929	0
295	20241224	141400	36415685	929	929	929	929	0
296	20241224	141300	36415685	929	929	929	929	4
297	20241224	141200	36411969	929	929	929	929	0
298	20241224	141100	36411969	929	929	929	929	0
299	20241224	141000	36411969	929	929	929	929	0
300	20241224	140900	36411969	929	929	929	929	0
301	20241224	140800	36411969	929	929	929	929	0
302	20241224	140700	36411969	929	929	929	929	0
303	20241224	140600	36411969	929	929	929	929	0
304	20241224	140500	36411969	929	929	929	929	0
305	20241224	140400	36411969	929	929	929	929	129
306	20241224	140300	36292128	929	929	929	929	0
307	20241224	140200	36292128	929	929	929	929	176
308	20241224	140100	36128624	930	930	930	930	0
309	20241224	140000	36128624	930	930	930	930	0
310	20241224	135900	36128624	930	930	930	930	0
311	20241224	135800	36128624	930	930	930	930	10
312	20241224	135700	36119324	932	932	932	932	0
313	20241224	135600	36119324	932	932	932	932	0
314	20241224	135500	36119324	932	932	932	932	0
315	20241224	135400	36119324	932	932	932	932	0
316	20241224	135300	36119324	932	932	932	932	0
317	20241224	135200	36119324	932	932	932	932	0
318	20241224	135100	36119324	932	932	932	932	0
319	20241224	135000	36119324	932	932	932	932	1
320	20241224	134900	36118392	928	928	928	928	0
321	20241224	134800	36118392	928	928	928	928	0
322	20241224	134700	36118392	928	928	928	928	0
323	20241224	134600	36118392	928	928	928	928	300
324	20241224	134500	35839992	928	928	928	928	0
325	20241224	134400	35839992	928	928	928	928	10
326	20241224	134300	35830712	933	933	933	933	0
327	20241224	134200	35830712	933	933	933	933	0
328	20241224	134100	35830712	933	933	933	933	0
329	20241224	134000	35830712	933	933	933	933	0
330	20241224	133900	35830712	933	933	933	933	0
331	20241224	133800	35830712	933	933	933	933	0
332	20241224	133700	35830712	933	933	933	933	0
333	20241224	133600	35830712	933	933	933	933	0
334	20241224	133500	35830712	933	933	933	933	0
335	20241224	133400	35830712	933	933	933	933	0
336	20241224	133300	35830712	933	933	933	933	0
337	20241224	133200	35830712	933	933	933	933	1
338	20241224	133100	35829779	928	928	928	928	3
339	20241224	133000	35826995	933	933	933	933	0
340	20241224	132900	35826995	933	933	933	933	0
341	20241224	132800	35826995	933	932	933	932	20
342	20241224	132700	35808353	928	928	928	928	0
343	20241224	132600	35808353	928	928	928	928	0
344	20241224	132500	35808353	928	928	928	928	0
345	20241224	132400	35808353	928	928	928	928	0
346	20241224	132300	35808353	928	928	928	928	0
347	20241224	132200	35808353	928	928	928	928	0
348	20241224	132100	35808353	928	928	928	928	0
349	20241224	132000	35808353	928	928	928	928	0
350	20241224	131900	35808353	928	928	928	928	0
351	20241224	131800	35808353	928	928	928	928	0
352	20241224	131700	35808353	928	928	928	928	0
353	20241224	131600	35808353	928	928	928	928	0
354	20241224	131500	35808353	928	928	928	928	0
355	20241224	131400	35808353	928	928	928	928	0
356	20241224	131300	35808353	928	928	928	928	0
357	20241224	131200	35808353	928	928	928	928	0
358	20241224	131100	35808353	928	928	928	928	0
359	20241224	131000	35808353	928	928	928	928	0
360	20241224	130900	35808353	928	928	928	928	0
361	20241224	130800	35808353	928	928	928	928	1
362	20241224	130700	35807425	923	923	923	923	1
363	20241224	130600	35806502	925	925	925	925	0
364	20241224	130500	35806502	925	925	925	925	0
365	20241224	130400	35806502	925	925	925	925	0
366	20241224	130300	35806502	925	925	925	925	0
367	20241224	130200	35806502	925	925	925	925	0
368	20241224	130100	35806502	925	925	925	925	0
369	20241224	130000	35806502	925	925	925	925	0
370	20241224	125900	35806502	925	925	925	925	0
371	20241224	125800	35806502	925	925	925	925	0
372	20241224	125700	35806502	925	925	925	925	0
373	20241224	125600	35806502	925	925	925	925	0
374	20241224	125500	35806502	925	925	925	925	0
375	20241224	125400	35806502	925	925	925	925	0
376	20241224	125300	35806502	925	925	925	925	0
377	20241224	125200	35806502	925	925	925	925	0
378	20241224	125100	35806502	925	925	925	925	0
379	20241224	125000	35806502	925	925	925	925	0
380	20241224	124900	35806502	925	925	925	925	0
381	20241224	124800	35806502	925	925	925	925	0
382	20241224	124700	35806502	925	925	925	925	0
383	20241224	124600	35806502	925	925	925	925	0
384	20241224	124500	35806502	925	925	925	925	1
385	20241224	124400	35805577	927	927	927	927	0
386	20241224	124300	35805577	927	927	927	927	0
387	20241224	124200	35805577	927	927	927	927	0
388	20241224	124100	35805577	927	927	927	927	0
389	20241224	124000	35805577	927	927	927	927	5
390	20241224	123900	35800942	936	936	936	936	0
391	20241224	123800	35800942	936	936	936	936	0
392	20241224	123700	35800942	936	936	936	936	2
393	20241224	123600	35799070	927	927	927	927	1
394	20241224	123500	35798143	928	928	928	928	0
395	20241224	123400	35798143	928	928	928	928	0
396	20241224	123300	35798143	928	928	928	928	0
397	20241224	123200	35798143	928	931	931	928	969
398	20241224	123100	34897953	939	939	939	939	0
399	20241224	123000	34897953	939	930	939	930	47
400	20241224	122900	34854225	930	930	930	930	0
401	20241224	122800	34854225	930	930	930	930	0
402	20241224	122700	34854225	930	930	930	930	0
403	20241224	122600	34854225	930	930	930	930	0
404	20241224	122500	34854225	930	930	930	930	0
405	20241224	122400	34854225	930	930	930	930	0
406	20241224	122300	34854225	930	930	930	930	0
407	20241224	122200	34854225	930	930	930	930	0
408	20241224	122100	34854225	930	930	930	930	100
409	20241224	122000	34761225	930	930	930	930	0
410	20241224	121900	34761225	930	930	930	930	0
411	20241224	121800	34761225	930	930	930	930	0
412	20241224	121700	34761225	930	930	930	930	0
413	20241224	121600	34761225	930	930	930	930	0
414	20241224	121500	34761225	930	930	930	930	1
415	20241224	121400	34760295	930	930	930	930	0
416	20241224	121300	34760295	930	930	930	930	3
417	20241224	121200	34757505	939	939	939	939	0
418	20241224	121100	34757505	939	939	939	939	0
419	20241224	121000	34757505	939	939	939	939	0
420	20241224	120900	34757505	939	939	939	939	0
421	20241224	120800	34757505	939	939	939	939	0
422	20241224	120700	34757505	939	939	939	939	0
423	20241224	120600	34757505	939	939	939	939	0
424	20241224	120500	34757505	939	939	939	939	0
425	20241224	120400	34757505	939	939	939	939	1
426	20241224	120300	34756566	939	939	939	939	0
427	20241224	120200	34756566	939	939	939	939	0
428	20241224	120100	34756566	939	939	939	939	6
429	20241224	120000	34750932	939	926	939	926	657
430	20241224	115900	34139957	927	927	927	927	0
431	20241224	115800	34139957	927	927	927	927	0
432	20241224	115700	34139957	927	927	927	927	0
433	20241224	115600	34139957	927	927	927	927	0
434	20241224	115500	34139957	927	927	927	927	0
435	20241224	115400	34139957	927	927	927	927	0
436	20241224	115300	34139957	927	927	927	927	0
437	20241224	115200	34139957	927	927	927	927	0
438	20241224	115100	34139957	927	927	927	927	0
439	20241224	115000	34139957	927	927	927	927	0
440	20241224	114900	34139957	927	927	927	927	0
441	20241224	114800	34139957	927	927	927	927	0
442	20241224	114700	34139957	927	927	927	927	0
443	20241224	114600	34139957	927	926	927	926	19
444	20241224	114500	34122356	926	926	926	926	0
445	20241224	114400	34122356	926	926	926	926	0
446	20241224	114300	34122356	926	925	926	925	15
447	20241224	114200	34108476	921	921	921	921	0
448	20241224	114100	34108476	921	921	921	921	381
449	20241224	114000	33757575	925	925	925	925	0
450	20241224	113900	33757575	925	925	925	925	0
451	20241224	113800	33757575	925	925	925	925	0
452	20241224	113700	33757575	925	925	925	925	1
453	20241224	113600	33756650	921	921	921	921	0
454	20241224	113500	33756650	921	921	921	921	0
455	20241224	113400	33756650	921	921	921	921	0
456	20241224	113300	33756650	921	921	921	921	0
457	20241224	113200	33756650	921	921	921	921	6
458	20241224	113100	33751124	924	924	924	924	1
459	20241224	113000	33750200	924	924	924	924	2
460	20241224	112900	33748352	928	924	928	924	22
461	20241224	112800	33727974	924	924	924	924	0
462	20241224	112700	33727974	924	924	924	924	0
463	20241224	112600	33727974	924	924	924	924	9
464	20241224	112500	33719658	921	921	921	921	0
465	20241224	112400	33719658	921	921	921	921	32
466	20241224	112300	33690186	919	919	919	919	0
467	20241224	112200	33690186	919	919	919	919	0
468	20241224	112100	33690186	919	919	919	919	0
469	20241224	112000	33690186	919	924	924	919	2283
470	20241224	111900	31592104	919	919	919	919	200
471	20241224	111800	31408304	919	919	919	919	12
472	20241224	111700	31397276	924	924	924	924	0
473	20241224	111600	31397276	924	924	924	924	0
474	20241224	111500	31397276	924	924	924	924	0
475	20241224	111400	31397276	924	924	924	924	0
476	20241224	111300	31397276	924	924	924	924	0
477	20241224	111200	31397276	924	924	924	924	0
478	20241224	111100	31397276	924	921	924	921	1082
479	20241224	111000	30398096	919	919	919	919	0
480	20241224	110900	30398096	919	919	919	919	0
481	20241224	110800	30398096	919	919	919	919	0
482	20241224	110700	30398096	919	919	919	919	0
483	20241224	110600	30398096	919	919	919	919	0
484	20241224	110500	30398096	919	919	919	919	0
485	20241224	110400	30398096	919	919	919	919	0
486	20241224	110300	30398096	919	919	919	919	1
487	20241224	110200	30397177	921	921	921	921	50
488	20241224	110100	30351127	921	921	921	921	336
489	20241224	110000	30041671	921	921	921	921	643
490	20241224	105900	29449468	920	920	920	920	0
491	20241224	105800	29449468	920	920	920	920	0
492	20241224	105700	29449468	920	920	920	920	0
493	20241224	105600	29449468	920	920	920	920	0
494	20241224	105500	29449468	920	920	920	920	44
495	20241224	105400	29408988	920	920	920	920	0
496	20241224	105300	29408988	920	920	920	920	0
497	20241224	105200	29408988	920	920	920	920	156
498	20241224	105100	29265468	921	921	921	921	0
499	20241224	105000	29265468	921	921	921	921	0
500	20241224	104900	29265468	921	921	921	921	0
501	20241224	104800	29265468	921	921	921	921	0
502	20241224	104700	29265468	921	921	921	921	0
503	20241224	104600	29265468	921	921	921	921	0
504	20241224	104500	29265468	921	919	921	919	608
505	20241224	104400	28706516	919	919	919	919	200
506	20241224	104300	28522716	919	919	919	919	400
507	20241224	104200	28155116	919	919	919	919	8
508	20241224	104100	28147764	919	919	919	919	100
509	20241224	104000	28055864	919	919	919	919	0
510	20241224	103900	28055864	919	919	919	919	0
511	20241224	103800	28055864	919	919	919	919	0
512	20241224	103700	28055864	919	919	919	919	0
513	20241224	103600	28055864	919	919	919	919	0
514	20241224	103500	28055864	919	919	919	919	0
515	20241224	103400	28055864	919	919	919	919	0
516	20241224	103300	28055864	919	919	919	919	0
517	20241224	103200	28055864	919	919	919	919	0
518	20241224	103100	28055864	919	919	919	919	0
519	20241224	103000	28055864	919	919	919	919	0
520	20241224	102900	28055864	919	919	919	919	0
521	20241224	102800	28055864	919	919	919	919	0
522	20241224	102700	28055864	919	919	919	919	0
523	20241224	102600	28055864	919	919	919	919	0
524	20241224	102500	28055864	919	919	919	919	0
525	20241224	102400	28055864	919	919	919	919	0
526	20241224	102300	28055864	919	920	920	919	22
527	20241224	102200	28035635	916	916	916	916	0
528	20241224	102100	28035635	916	916	916	916	1
529	20241224	102000	28034719	916	916	916	916	2
530	20241224	101900	28032887	917	917	917	917	0
531	20241224	101800	28032887	917	917	917	917	0
532	20241224	101700	28032887	917	917	917	917	0
533	20241224	101600	28032887	917	917	917	917	0
534	20241224	101500	28032887	917	917	917	917	0
535	20241224	101400	28032887	917	917	917	917	0
536	20241224	101300	28032887	917	917	917	917	0
537	20241224	101200	28032887	917	917	917	917	0
538	20241224	101100	28032887	917	917	917	917	0
539	20241224	101000	28032887	917	917	917	917	0
540	20241224	100900	28032887	917	918	918	917	100
541	20241224	100800	27941186	917	917	917	917	0
542	20241224	100700	27941186	917	917	917	917	0
543	20241224	100600	27941186	917	917	917	917	0
544	20241224	100500	27941186	917	917	917	917	0
545	20241224	100400	27941186	917	917	917	917	0
546	20241224	100300	27941186	917	917	917	917	0
547	20241224	100200	27941186	917	917	917	917	0
548	20241224	100100	27941186	917	917	917	917	0
549	20241224	100000	27941186	917	917	917	917	0
550	20241224	095900	27941186	917	917	917	917	0
551	20241224	095800	27941186	917	918	918	917	1163
552	20241224	095700	26873712	918	918	918	918	0
553	20241224	095600	26873712	918	918	918	918	3000
554	20241224	095500	24119712	918	918	918	918	0
555	20241224	095400	24119712	918	919	919	918	500
556	20241224	095300	23660379	922	922	922	922	0
557	20241224	095200	23660379	922	922	922	922	0
558	20241224	095100	23660379	922	922	922	922	0
559	20241224	095000	23660379	922	922	922	922	10
560	20241224	094900	23651159	918	918	918	918	0
561	20241224	094800	23651159	918	918	918	918	0
562	20241224	094700	23651159	918	917	918	917	1886
563	20241224	094600	21919911	918	918	918	918	0
564	20241224	094500	21919911	918	918	918	918	1
565	20241224	094400	21918993	918	918	918	918	172
566	20241224	094300	21761097	918	918	918	918	2035
567	20241224	094200	19892967	918	918	918	918	0
568	20241224	094100	19892967	918	918	918	918	1
569	20241224	094000	19892049	918	918	918	918	739
570	20241224	093900	19213647	918	918	918	918	150
571	20241224	093800	19075947	918	918	919	918	305
572	20241224	093700	18795741	919	919	919	918	1504
573	20241224	093600	17413566	919	919	919	919	1
574	20241224	093500	17412647	919	919	919	918	259
575	20241224	093400	17174686	919	922	922	919	2253
576	20241224	093300	15097597	922	922	925	922	4396
577	20241224	093200	11041574	922	922	922	922	0
578	20241224	093100	11041574	922	922	922	922	0
579	20241224	093000	11041574	922	919	922	919	502
580	20241224	092900	10579784	919	919	919	919	1
581	20241224	092800	10578865	919	919	919	919	2
582	20241224	092700	10577027	914	918	918	914	437
583	20241224	092600	10177465	919	919	919	919	59
584	20241224	092500	10123244	914	914	914	914	0
585	20241224	092400	10123244	914	916	916	914	120
586	20241224	092300	10013508	915	915	915	915	0
587	20241224	092200	10013508	915	915	915	915	500
588	20241224	092100	9556008	915	915	915	915	0
589	20241224	092000	9556008	915	915	915	915	0
590	20241224	091900	9556008	915	921	921	915	2263
591	20241224	091800	7484277	922	922	922	922	0
592	20241224	091700	7484277	922	922	922	922	0
593	20241224	091600	7484277	922	922	922	922	0
594	20241224	091500	7484277	922	922	922	922	0
595	20241224	091400	7484277	922	922	922	922	127
596	20241224	091300	7367183	923	923	923	923	0
597	20241224	091200	7367183	923	923	923	923	0
598	20241224	091100	7367183	923	923	923	923	31
599	20241224	091000	7338570	923	923	923	923	0
600	20241224	090900	7338570	923	923	923	923	0
601	20241224	090800	7338570	923	923	923	923	1
602	20241224	090700	7337647	909	909	909	909	0
603	20241224	090600	7337647	909	909	909	909	0
604	20241224	090500	7337647	909	910	910	909	2330
605	20241224	090400	5218677	908	908	908	908	50
606	20241224	090300	5173277	907	907	907	907	0
607	20241224	090200	5173277	907	908	908	907	998
608	20241224	090100	4267600	908	908	908	908	0
609	20241224	090000	4267600	908	908	908	908	4700