KissMeData/044480/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192900	30539848	495	495	495	495	1610
3	20241224	192800	30539848	495	495	495	495	0
4	20241224	192700	30539848	495	495	495	495	0
5	20241224	192600	30539848	495	495	495	495	0
6	20241224	192500	30539848	495	495	495	495	0
7	20241224	192400	30539848	495	495	495	495	0
8	20241224	192300	30539848	495	495	495	495	0
9	20241224	192200	30539848	495	495	495	495	0
10	20241224	192100	30539848	495	495	495	495	0
11	20241224	192000	30539848	495	495	495	495	0
12	20241224	191900	30539848	495	495	495	495	0
13	20241224	191800	30539848	495	495	495	495	0
14	20241224	191700	30539848	495	495	495	495	0
15	20241224	191600	30539848	495	495	495	495	0
16	20241224	191500	30539848	495	495	495	495	0
17	20241224	191400	30539848	495	495	495	495	0
18	20241224	191300	30539848	495	495	495	495	0
19	20241224	191200	30539848	495	495	495	495	0
20	20241224	191100	30539848	495	495	495	495	0
21	20241224	191000	30539848	495	495	495	495	0
22	20241224	190900	30539848	495	495	495	495	0
23	20241224	190800	30539848	495	495	495	495	0
24	20241224	190700	30539848	495	495	495	495	0
25	20241224	190600	30539848	495	495	495	495	0
26	20241224	190500	30539848	495	495	495	495	0
27	20241224	190400	30539848	495	495	495	495	0
28	20241224	190300	30539848	495	495	495	495	0
29	20241224	190200	30539848	495	495	495	495	0
30	20241224	190100	30539848	495	495	495	495	0
31	20241224	190000	30539848	495	495	495	495	0
32	20241224	185900	30539848	495	495	495	495	1610
33	20241224	185800	30539848	495	495	495	495	0
34	20241224	185700	30539848	495	495	495	495	0
35	20241224	185600	30539848	495	495	495	495	0
36	20241224	185500	30539848	495	495	495	495	0
37	20241224	185400	30539848	495	495	495	495	0
38	20241224	185300	30539848	495	495	495	495	0
39	20241224	185200	30539848	495	495	495	495	0
40	20241224	185100	30539848	495	495	495	495	0
41	20241224	185000	30539848	495	495	495	495	0
42	20241224	184900	30539848	495	495	495	495	0
43	20241224	184800	30539848	495	495	495	495	0
44	20241224	184700	30539848	495	495	495	495	0
45	20241224	184600	30539848	495	495	495	495	0
46	20241224	184500	30539848	495	495	495	495	0
47	20241224	184400	30539848	495	495	495	495	0
48	20241224	184300	30539848	495	495	495	495	0
49	20241224	184200	30539848	495	495	495	495	0
50	20241224	184100	30539848	495	495	495	495	0
51	20241224	184000	30539848	495	495	495	495	0
52	20241224	183900	30539848	495	495	495	495	0
53	20241224	183800	30539848	495	495	495	495	0
54	20241224	183700	30539848	495	495	495	495	0
55	20241224	183600	30539848	495	495	495	495	0
56	20241224	183500	30539848	495	495	495	495	0
57	20241224	183400	30539848	495	495	495	495	0
58	20241224	183300	30539848	495	495	495	495	0
59	20241224	183200	30539848	495	495	495	495	0
60	20241224	183100	30539848	495	495	495	495	0
61	20241224	183000	30539848	495	495	495	495	0
62	20241224	182900	30539848	495	495	495	495	1610
63	20241224	182800	30539848	495	495	495	495	0
64	20241224	182700	30539848	495	495	495	495	0
65	20241224	182600	30539848	495	495	495	495	0
66	20241224	182500	30539848	495	495	495	495	0
67	20241224	182400	30539848	495	495	495	495	0
68	20241224	182300	30539848	495	495	495	495	0
69	20241224	182200	30539848	495	495	495	495	0
70	20241224	182100	30539848	495	495	495	495	0
71	20241224	182000	30539848	495	495	495	495	0
72	20241224	181900	30539848	495	495	495	495	0
73	20241224	181800	30539848	495	495	495	495	0
74	20241224	181700	30539848	495	495	495	495	0
75	20241224	181600	30539848	495	495	495	495	0
76	20241224	181500	30539848	495	495	495	495	0
77	20241224	181400	30539848	495	495	495	495	0
78	20241224	181300	30539848	495	495	495	495	0
79	20241224	181200	30539848	495	495	495	495	0
80	20241224	181100	30539848	495	495	495	495	0
81	20241224	181000	30539848	495	495	495	495	0
82	20241224	180900	30539848	495	495	495	495	0
83	20241224	180800	30539848	495	495	495	495	0
84	20241224	180700	30539848	495	495	495	495	0
85	20241224	180600	30539848	495	495	495	495	0
86	20241224	180500	30539848	495	495	495	495	0
87	20241224	180400	30539848	495	495	495	495	0
88	20241224	180300	30539848	495	495	495	495	0
89	20241224	180200	30539848	495	495	495	495	0
90	20241224	180100	30539848	495	495	495	495	0
91	20241224	180000	30539848	495	495	495	495	0
92	20241224	175900	30539848	495	495	495	495	1610
93	20241224	175800	30539848	495	495	495	495	0
94	20241224	175700	30539848	495	495	495	495	0
95	20241224	175600	30539848	495	495	495	495	0
96	20241224	175500	30539848	495	495	495	495	0
97	20241224	175400	30539848	495	495	495	495	0
98	20241224	175300	30539848	495	495	495	495	0
99	20241224	175200	30539848	495	495	495	495	0
100	20241224	175100	30539848	495	495	495	495	0
101	20241224	175000	30539848	495	495	495	495	0
102	20241224	174900	30539848	495	495	495	495	0
103	20241224	174800	30539848	495	495	495	495	0
104	20241224	174700	30539848	495	495	495	495	0
105	20241224	174600	30539848	495	495	495	495	0
106	20241224	174500	30539848	495	495	495	495	0
107	20241224	174400	30539848	495	495	495	495	0
108	20241224	174300	30539848	495	495	495	495	0
109	20241224	174200	30539848	495	495	495	495	0
110	20241224	174100	30539848	495	495	495	495	0
111	20241224	174000	30539848	495	495	495	495	0
112	20241224	173900	30539848	495	495	495	495	0
113	20241224	173800	30539848	495	495	495	495	0
114	20241224	173700	30539848	495	495	495	495	0
115	20241224	173600	30539848	495	495	495	495	0
116	20241224	173500	30539848	495	495	495	495	0
117	20241224	173400	30539848	495	495	495	495	0
118	20241224	173300	30539848	495	495	495	495	0
119	20241224	173200	30539848	495	495	495	495	0
120	20241224	173100	30539848	495	495	495	495	0
121	20241224	173000	30539848	495	495	495	495	0
122	20241224	172900	30539848	495	495	495	495	1610
123	20241224	172800	30539848	495	495	495	495	0
124	20241224	172700	30539848	495	495	495	495	0
125	20241224	172600	30539848	495	495	495	495	0
126	20241224	172500	30539848	495	495	495	495	0
127	20241224	172400	30539848	495	495	495	495	0
128	20241224	172300	30539848	495	495	495	495	0
129	20241224	172200	30539848	495	495	495	495	0
130	20241224	172100	30539848	495	495	495	495	0
131	20241224	172000	30539848	495	495	495	495	0
132	20241224	171900	30539848	495	495	495	495	0
133	20241224	171800	30539848	495	495	495	495	0
134	20241224	171700	30539848	495	495	495	495	0
135	20241224	171600	30539848	495	495	495	495	0
136	20241224	171500	30539848	495	495	495	495	0
137	20241224	171400	30539848	495	495	495	495	0
138	20241224	171300	30539848	495	495	495	495	0
139	20241224	171200	30539848	495	495	495	495	0
140	20241224	171100	30539848	495	495	495	495	0
141	20241224	171000	30539848	495	495	495	495	0
142	20241224	170900	30539848	495	495	495	495	0
143	20241224	170800	30539848	495	495	495	495	0
144	20241224	170700	30539848	495	495	495	495	0
145	20241224	170600	30539848	495	495	495	495	0
146	20241224	170500	30539848	495	495	495	495	0
147	20241224	170400	30539848	495	495	495	495	0
148	20241224	170300	30539848	495	495	495	495	0
149	20241224	170200	30539848	495	495	495	495	0
150	20241224	170100	30539848	495	495	495	495	0
151	20241224	170000	30539848	495	495	495	495	0
152	20241224	165900	30539848	495	495	495	495	1610
153	20241224	165800	30539848	495	495	495	495	0
154	20241224	165700	30539848	495	495	495	495	0
155	20241224	165600	30539848	495	495	495	495	0
156	20241224	165500	30539848	495	495	495	495	0
157	20241224	165400	30539848	495	495	495	495	0
158	20241224	165300	30539848	495	495	495	495	0
159	20241224	165200	30539848	495	495	495	495	0
160	20241224	165100	30539848	495	495	495	495	0
161	20241224	165000	30539848	495	495	495	495	0
162	20241224	164900	30539848	495	495	495	495	0
163	20241224	164800	30539848	495	495	495	495	0
164	20241224	164700	30539848	495	495	495	495	0
165	20241224	164600	30539848	495	495	495	495	0
166	20241224	164500	30539848	495	495	495	495	0
167	20241224	164400	30539848	495	495	495	495	0
168	20241224	164300	30539848	495	495	495	495	0
169	20241224	164200	30539848	495	495	495	495	0
170	20241224	164100	30539848	495	495	495	495	0
171	20241224	164000	30539848	495	495	495	495	0
172	20241224	163900	30539848	495	495	495	495	0
173	20241224	163800	30539848	495	495	495	495	0
174	20241224	163700	30539848	495	495	495	495	0
175	20241224	163600	30539848	495	495	495	495	0
176	20241224	163500	30539848	495	495	495	495	0
177	20241224	163400	30539848	495	495	495	495	0
178	20241224	163300	30539848	495	495	495	495	0
179	20241224	163200	30539848	495	495	495	495	0
180	20241224	163100	30539848	495	495	495	495	0
181	20241224	163000	30539848	495	495	495	495	0
182	20241224	162900	30539848	495	495	495	495	1610
183	20241224	162800	30539848	495	495	495	495	0
184	20241224	162700	30539848	495	495	495	495	0
185	20241224	162600	30539848	495	495	495	495	0
186	20241224	162500	30539848	495	495	495	495	0
187	20241224	162400	30539848	495	495	495	495	0
188	20241224	162300	30539848	495	495	495	495	0
189	20241224	162200	30539848	495	495	495	495	0
190	20241224	162100	30539848	495	495	495	495	0
191	20241224	162000	30539848	495	495	495	495	0
192	20241224	161900	30539848	495	495	495	495	0
193	20241224	161800	30539848	495	495	495	495	0
194	20241224	161700	30539848	495	495	495	495	0
195	20241224	161600	30539848	495	495	495	495	0
196	20241224	161500	30539848	495	495	495	495	0
197	20241224	161400	30539848	495	495	495	495	0
198	20241224	161300	30539848	495	495	495	495	0
199	20241224	161200	30539848	495	495	495	495	0
200	20241224	161100	30539848	495	495	495	495	0
201	20241224	161000	30539848	495	495	495	495	0
202	20241224	160900	30539848	495	495	495	495	0
203	20241224	160800	30539848	495	495	495	495	0
204	20241224	160700	30539848	495	495	495	495	0
205	20241224	160600	30539848	495	495	495	495	0
206	20241224	160500	30539848	495	495	495	495	0
207	20241224	160400	30539848	495	495	495	495	0
208	20241224	160300	30539848	495	495	495	495	0
209	20241224	160200	30539848	495	495	495	495	0
210	20241224	160100	30539848	495	495	495	495	0
211	20241224	160000	30539848	495	495	495	495	0
212	20241224	155900	30539848	495	495	495	495	1610
213	20241224	155800	30539848	495	495	495	495	0
214	20241224	155700	30539848	495	495	495	495	0
215	20241224	155600	30539848	495	495	495	495	0
216	20241224	155500	30539848	495	495	495	495	0
217	20241224	155400	30539848	495	495	495	495	0
218	20241224	155300	30539848	495	495	495	495	0
219	20241224	155200	30539848	495	495	495	495	0
220	20241224	155100	30539848	495	495	495	495	0
221	20241224	155000	30539848	495	495	495	495	0
222	20241224	154900	30539848	495	495	495	495	0
223	20241224	154800	30539848	495	495	495	495	0
224	20241224	154700	30539848	495	495	495	495	0
225	20241224	154600	30539848	495	495	495	495	0
226	20241224	154500	30539848	495	495	495	495	0
227	20241224	154400	30539848	495	495	495	495	0
228	20241224	154300	30539848	495	495	495	495	0
229	20241224	154200	30539848	495	495	495	495	0
230	20241224	154100	30539848	495	495	495	495	0
231	20241224	154000	30539848	495	495	495	495	0
232	20241224	153900	30539848	495	495	495	495	0
233	20241224	153800	30539848	495	495	495	495	0
234	20241224	153700	30539848	495	495	495	495	0
235	20241224	153600	30539848	495	495	495	495	0
236	20241224	153500	30539848	495	495	495	495	0
237	20241224	153400	30539848	495	495	495	495	0
238	20241224	153300	30539848	495	495	495	495	0
239	20241224	153200	30539848	495	495	495	495	0
240	20241224	153100	30539848	495	495	495	495	0
241	20241224	153000	30539848	495	495	495	495	1610
242	20241224	152900	29742898	491	491	491	491	0
243	20241224	152800	29742898	491	491	491	491	0
244	20241224	152700	29742898	491	491	491	491	0
245	20241224	152600	29742898	491	491	491	491	0
246	20241224	152500	29742898	491	491	491	491	0
247	20241224	152400	29742898	491	491	491	491	0
248	20241224	152300	29742898	491	491	491	491	0
249	20241224	152200	29742898	491	491	491	491	0
250	20241224	152100	29742898	491	491	491	491	0
251	20241224	152000	29742898	491	491	491	491	0
252	20241224	151900	29742898	491	491	491	491	0
253	20241224	151800	29742898	491	491	491	491	10
254	20241224	151700	29737988	493	493	493	493	0
255	20241224	151600	29737988	493	493	493	493	0
256	20241224	151500	29737988	493	493	493	493	3
257	20241224	151400	29736509	489	495	495	489	6273
258	20241224	151300	26664547	493	495	495	493	697
259	20241224	151200	26319552	493	493	493	493	0
260	20241224	151100	26319552	493	493	493	493	13
261	20241224	151000	26313143	493	493	493	493	6
262	20241224	150900	26310185	493	493	493	493	0
263	20241224	150800	26310185	493	493	493	493	0
264	20241224	150700	26310185	493	493	493	493	0
265	20241224	150600	26310185	493	493	493	493	0
266	20241224	150500	26310185	493	493	493	493	66
267	20241224	150400	26277647	495	495	495	495	0
268	20241224	150300	26277647	495	495	495	495	0
269	20241224	150200	26277647	495	495	495	495	0
270	20241224	150100	26277647	495	495	495	495	0
271	20241224	150000	26277647	495	495	495	495	0
272	20241224	145900	26277647	495	495	495	495	0
273	20241224	145800	26277647	495	495	495	495	0
274	20241224	145700	26277647	495	495	495	495	0
275	20241224	145600	26277647	495	495	495	495	0
276	20241224	145500	26277647	495	495	495	495	700
277	20241224	145400	25931147	495	495	495	495	201
278	20241224	145300	25831652	495	495	495	495	0
279	20241224	145200	25831652	495	495	495	495	0
280	20241224	145100	25831652	495	495	495	495	201
281	20241224	145000	25732157	495	495	495	495	0
282	20241224	144900	25732157	495	495	495	495	0
283	20241224	144800	25732157	495	495	495	495	0
284	20241224	144700	25732157	495	494	495	494	149
285	20241224	144600	25658439	491	491	491	491	0
286	20241224	144500	25658439	491	491	491	491	0
287	20241224	144400	25658439	491	491	491	491	0
288	20241224	144300	25658439	491	491	491	491	0
289	20241224	144200	25658439	491	491	491	491	1
290	20241224	144100	25657948	494	494	494	494	0
291	20241224	144000	25657948	494	494	494	494	0
292	20241224	143900	25657948	494	494	494	494	0
293	20241224	143800	25657948	494	494	494	494	0
294	20241224	143700	25657948	494	494	494	494	0
295	20241224	143600	25657948	494	494	494	494	0
296	20241224	143500	25657948	494	494	494	494	0
297	20241224	143400	25657948	494	494	494	494	0
298	20241224	143300	25657948	494	494	494	494	0
299	20241224	143200	25657948	494	494	494	494	0
300	20241224	143100	25657948	494	494	494	494	0
301	20241224	143000	25657948	494	494	494	494	0
302	20241224	142900	25657948	494	494	494	494	0
303	20241224	142800	25657948	494	494	494	494	0
304	20241224	142700	25657948	494	494	494	494	0
305	20241224	142600	25657948	494	494	494	494	3
306	20241224	142500	25656466	494	494	494	494	0
307	20241224	142400	25656466	494	494	494	494	0
308	20241224	142300	25656466	494	494	494	494	0
309	20241224	142200	25656466	494	494	494	494	40
310	20241224	142100	25636706	492	492	492	492	0
311	20241224	142000	25636706	492	492	492	492	0
312	20241224	141900	25636706	492	492	493	492	2701
313	20241224	141800	24305380	495	495	495	495	0
314	20241224	141700	24305380	495	495	495	495	0
315	20241224	141600	24305380	495	495	495	495	0
316	20241224	141500	24305380	495	495	495	495	0
317	20241224	141400	24305380	495	495	495	495	0
318	20241224	141300	24305380	495	495	495	495	0
319	20241224	141200	24305380	495	495	495	495	0
320	20241224	141100	24305380	495	495	495	495	100
321	20241224	141000	24255880	495	495	495	495	0
322	20241224	140900	24255880	495	495	495	495	0
323	20241224	140800	24255880	495	495	495	495	0
324	20241224	140700	24255880	495	495	495	495	0
325	20241224	140600	24255880	495	495	495	495	0
326	20241224	140500	24255880	495	495	495	495	0
327	20241224	140400	24255880	495	495	495	495	0
328	20241224	140300	24255880	495	495	495	495	0
329	20241224	140200	24255880	495	495	495	495	0
330	20241224	140100	24255880	495	495	495	495	41
331	20241224	140000	24235585	493	493	493	493	1
332	20241224	135900	24235092	494	494	494	494	0
333	20241224	135800	24235092	494	494	494	494	0
334	20241224	135700	24235092	494	494	494	494	0
335	20241224	135600	24235092	494	494	494	494	0
336	20241224	135500	24235092	494	494	494	494	0
337	20241224	135400	24235092	494	494	494	494	0
338	20241224	135300	24235092	494	494	494	494	0
339	20241224	135200	24235092	494	494	494	494	0
340	20241224	135100	24235092	494	494	494	494	0
341	20241224	135000	24235092	494	494	494	494	0
342	20241224	134900	24235092	494	494	494	494	0
343	20241224	134800	24235092	494	494	494	494	0
344	20241224	134700	24235092	494	494	494	494	0
345	20241224	134600	24235092	494	494	494	494	1
346	20241224	134500	24234598	489	489	489	489	0
347	20241224	134400	24234598	489	489	489	489	0
348	20241224	134300	24234598	489	493	493	489	1000
349	20241224	134200	23744104	493	493	493	493	0
350	20241224	134100	23744104	493	493	493	493	0
351	20241224	134000	23744104	493	493	493	493	0
352	20241224	133900	23744104	493	493	493	493	134
353	20241224	133800	23678042	496	496	496	496	0
354	20241224	133700	23678042	496	496	496	496	0
355	20241224	133600	23678042	496	496	496	496	0
356	20241224	133500	23678042	496	496	496	496	0
357	20241224	133400	23678042	496	496	496	496	0
358	20241224	133300	23678042	496	496	496	496	0
359	20241224	133200	23678042	496	496	496	496	0
360	20241224	133100	23678042	496	496	496	496	0
361	20241224	133000	23678042	496	496	496	496	0
362	20241224	132900	23678042	496	496	496	496	0
363	20241224	132800	23678042	496	496	496	496	0
364	20241224	132700	23678042	496	496	496	496	0
365	20241224	132600	23678042	496	496	496	496	0
366	20241224	132500	23678042	496	496	496	496	0
367	20241224	132400	23678042	496	496	496	496	0
368	20241224	132300	23678042	496	496	496	496	0
369	20241224	132200	23678042	496	496	496	496	0
370	20241224	132100	23678042	496	496	496	496	0
371	20241224	132000	23678042	496	496	496	496	0
372	20241224	131900	23678042	496	496	496	496	0
373	20241224	131800	23678042	496	496	496	496	32
374	20241224	131700	23662170	496	496	496	496	0
375	20241224	131600	23662170	496	496	496	496	0
376	20241224	131500	23662170	496	496	496	496	0
377	20241224	131400	23662170	496	496	496	496	0
378	20241224	131300	23662170	496	496	496	496	0
379	20241224	131200	23662170	496	496	496	496	0
380	20241224	131100	23662170	496	496	496	496	0
381	20241224	131000	23662170	496	496	496	496	0
382	20241224	130900	23662170	496	496	496	496	0
383	20241224	130800	23662170	496	496	496	496	0
384	20241224	130700	23662170	496	496	496	496	0
385	20241224	130600	23662170	496	496	496	496	0
386	20241224	130500	23662170	496	496	496	496	0
387	20241224	130400	23662170	496	496	496	496	0
388	20241224	130300	23662170	496	496	496	496	515
389	20241224	130200	23406730	496	496	496	496	0
390	20241224	130100	23406730	496	496	496	496	0
391	20241224	130000	23406730	496	496	496	496	56
392	20241224	125900	23378954	491	491	491	491	0
393	20241224	125800	23378954	491	491	491	491	0
394	20241224	125700	23378954	491	491	491	491	0
395	20241224	125600	23378954	491	491	491	491	160
396	20241224	125500	23300394	492	494	494	492	4451
397	20241224	125400	21107893	498	498	498	498	0
398	20241224	125300	21107893	498	498	498	498	0
399	20241224	125200	21107893	498	498	498	498	0
400	20241224	125100	21107893	498	498	498	498	5
401	20241224	125000	21105403	498	498	498	498	0
402	20241224	124900	21105403	498	498	498	498	0
403	20241224	124800	21105403	498	498	498	498	20
404	20241224	124700	21095443	496	496	496	496	0
405	20241224	124600	21095443	496	496	496	496	0
406	20241224	124500	21095443	496	496	496	496	0
407	20241224	124400	21095443	496	496	496	496	922
408	20241224	124300	20638131	496	497	497	496	61
409	20241224	124200	20607870	495	496	496	495	332
410	20241224	124100	20443525	496	496	496	496	0
411	20241224	124000	20443525	496	496	496	496	0
412	20241224	123900	20443525	496	496	496	496	0
413	20241224	123800	20443525	496	496	496	496	0
414	20241224	123700	20443525	496	496	496	496	0
415	20241224	123600	20443525	496	496	496	496	0
416	20241224	123500	20443525	496	496	496	496	0
417	20241224	123400	20443525	496	496	496	496	0
418	20241224	123300	20443525	496	496	496	496	0
419	20241224	123200	20443525	496	496	496	496	0
420	20241224	123100	20443525	496	496	496	496	0
421	20241224	123000	20443525	496	496	496	496	0
422	20241224	122900	20443525	496	496	496	496	0
423	20241224	122800	20443525	496	496	496	496	1
424	20241224	122700	20443029	499	499	499	499	0
425	20241224	122600	20443029	499	499	499	499	56
426	20241224	122500	20415085	498	498	498	498	0
427	20241224	122400	20415085	498	498	498	498	0
428	20241224	122300	20415085	498	498	498	498	0
429	20241224	122200	20415085	498	498	498	498	0
430	20241224	122100	20415085	498	498	498	498	0
431	20241224	122000	20415085	498	498	498	498	0
432	20241224	121900	20415085	498	498	498	498	0
433	20241224	121800	20415085	498	498	498	498	0
434	20241224	121700	20415085	498	497	498	497	920
435	20241224	121600	19956951	499	499	499	499	0
436	20241224	121500	19956951	499	499	499	499	0
437	20241224	121400	19956951	499	499	499	499	0
438	20241224	121300	19956951	499	499	499	499	0
439	20241224	121200	19956951	499	499	499	499	0
440	20241224	121100	19956951	499	499	499	499	0
441	20241224	121000	19956951	499	499	499	499	0
442	20241224	120900	19956951	499	499	499	499	56
443	20241224	120800	19929007	499	499	499	499	0
444	20241224	120700	19929007	499	499	499	499	0
445	20241224	120600	19929007	499	499	499	499	0
446	20241224	120500	19929007	499	499	499	499	1
447	20241224	120400	19928508	496	496	496	496	0
448	20241224	120300	19928508	496	496	496	496	39
449	20241224	120200	19909164	499	499	499	499	0
450	20241224	120100	19909164	499	499	499	499	0
451	20241224	120000	19909164	499	499	499	499	0
452	20241224	115900	19909164	499	499	499	499	0
453	20241224	115800	19909164	499	499	499	499	0
454	20241224	115700	19909164	499	499	499	499	0
455	20241224	115600	19909164	499	499	499	499	0
456	20241224	115500	19909164	499	499	499	499	0
457	20241224	115400	19909164	499	499	499	499	0
458	20241224	115300	19909164	499	499	499	499	0
459	20241224	115200	19909164	499	499	499	499	56
460	20241224	115100	19881220	501	501	501	501	0
461	20241224	115000	19881220	501	501	501	501	0
462	20241224	114900	19881220	501	501	501	501	0
463	20241224	114800	19881220	501	501	501	501	0
464	20241224	114700	19881220	501	501	501	501	0
465	20241224	114600	19881220	501	501	501	501	0
466	20241224	114500	19881220	501	501	501	501	0
467	20241224	114400	19881220	501	501	501	501	0
468	20241224	114300	19881220	501	501	501	501	0
469	20241224	114200	19881220	501	501	501	501	0
470	20241224	114100	19881220	501	501	501	501	0
471	20241224	114000	19881220	501	501	501	501	0
472	20241224	113900	19881220	501	501	501	501	0
473	20241224	113800	19881220	501	501	501	501	0
474	20241224	113700	19881220	501	501	501	501	0
475	20241224	113600	19881220	501	500	501	500	2
476	20241224	113500	19880219	495	497	497	495	666
477	20241224	113400	19550437	495	495	495	495	0
478	20241224	113300	19550437	495	496	496	495	33
479	20241224	113200	19534099	497	498	498	497	285
480	20241224	113100	19392400	498	498	498	498	0
481	20241224	113000	19392400	498	498	498	498	0
482	20241224	112900	19392400	498	498	498	498	0
483	20241224	112800	19392400	498	498	498	498	0
484	20241224	112700	19392400	498	498	498	498	0
485	20241224	112600	19392400	498	498	498	498	0
486	20241224	112500	19392400	498	498	498	498	0
487	20241224	112400	19392400	498	498	498	498	0
488	20241224	112300	19392400	498	498	498	498	0
489	20241224	112200	19392400	498	498	498	498	0
490	20241224	112100	19392400	498	498	498	498	83
491	20241224	112000	19351066	502	502	502	502	0
492	20241224	111900	19351066	502	502	502	502	0
493	20241224	111800	19351066	502	502	502	502	56
494	20241224	111700	19322954	498	498	498	498	0
495	20241224	111600	19322954	498	498	498	498	0
496	20241224	111500	19322954	498	498	498	498	0
497	20241224	111400	19322954	498	498	498	498	0
498	20241224	111300	19322954	498	498	498	498	0
499	20241224	111200	19322954	498	498	498	498	0
500	20241224	111100	19322954	498	498	498	498	0
501	20241224	111000	19322954	498	498	498	498	0
502	20241224	110900	19322954	498	498	498	498	0
503	20241224	110800	19322954	498	498	498	498	0
504	20241224	110700	19322954	498	498	498	498	0
505	20241224	110600	19322954	498	498	498	498	162
506	20241224	110500	19242278	503	503	503	503	0
507	20241224	110400	19242278	503	503	503	503	0
508	20241224	110300	19242278	503	503	503	503	0
509	20241224	110200	19242278	503	503	503	503	0
510	20241224	110100	19242278	503	501	503	501	56
511	20241224	110000	19214113	496	496	496	496	0
512	20241224	105900	19214113	496	496	496	496	0
513	20241224	105800	19214113	496	496	496	496	0
514	20241224	105700	19214113	496	496	496	496	0
515	20241224	105600	19214113	496	496	496	496	0
516	20241224	105500	19214113	496	496	496	496	0
517	20241224	105400	19214113	496	496	496	496	0
518	20241224	105300	19214113	496	496	496	496	0
519	20241224	105200	19214113	496	496	496	496	0
520	20241224	105100	19214113	496	499	499	496	22
521	20241224	105000	19203165	504	504	504	504	0
522	20241224	104900	19203165	504	504	504	504	0
523	20241224	104800	19203165	504	504	504	504	0
524	20241224	104700	19203165	504	504	504	504	0
525	20241224	104600	19203165	504	504	504	504	0
526	20241224	104500	19203165	504	504	504	504	0
527	20241224	104400	19203165	504	502	504	502	56
528	20241224	104300	19175025	501	501	501	501	0
529	20241224	104200	19175025	501	501	501	501	0
530	20241224	104100	19175025	501	499	501	499	22
531	20241224	104000	19164044	495	495	495	495	0
532	20241224	103900	19164044	495	495	495	495	0
533	20241224	103800	19164044	495	495	495	495	2
534	20241224	103700	19163054	495	495	495	495	1
535	20241224	103600	19162559	495	496	496	495	31
536	20241224	103500	19147212	499	499	499	499	0
537	20241224	103400	19147212	499	499	499	499	0
538	20241224	103300	19147212	499	499	499	499	0
539	20241224	103200	19147212	499	499	499	499	0
540	20241224	103100	19147212	499	499	499	499	0
541	20241224	103000	19147212	499	499	499	499	0
542	20241224	102900	19147212	499	499	499	499	0
543	20241224	102800	19147212	499	499	499	499	0
544	20241224	102700	19147212	499	499	499	499	56
545	20241224	102600	19119268	496	496	496	496	0
546	20241224	102500	19119268	496	496	496	496	0
547	20241224	102400	19119268	496	496	496	496	0
548	20241224	102300	19119268	496	496	496	496	0
549	20241224	102200	19119268	496	496	496	496	0
550	20241224	102100	19119268	496	498	498	496	19
551	20241224	102000	19109823	499	499	499	499	3
552	20241224	101900	19108326	499	499	499	499	0
553	20241224	101800	19108326	499	499	499	499	0
554	20241224	101700	19108326	499	499	499	499	1
555	20241224	101600	19107827	500	500	500	500	0
556	20241224	101500	19107827	500	500	500	500	0
557	20241224	101400	19107827	500	500	500	500	0
558	20241224	101300	19107827	500	500	500	500	0
559	20241224	101200	19107827	500	500	500	500	0
560	20241224	101100	19107827	500	498	500	498	61
561	20241224	101000	19077443	498	498	498	498	0
562	20241224	100900	19077443	498	498	498	498	0
563	20241224	100800	19077443	498	498	498	498	0
564	20241224	100700	19077443	498	496	498	495	45
565	20241224	100600	19055156	502	502	502	502	0
566	20241224	100500	19055156	502	502	502	502	0
567	20241224	100400	19055156	502	502	502	502	0
568	20241224	100300	19055156	502	502	502	502	0
569	20241224	100200	19055156	502	498	502	496	91
570	20241224	100100	19009931	503	503	503	503	0
571	20241224	100000	19009931	503	503	503	503	0
572	20241224	095900	19009931	503	503	503	503	0
573	20241224	095800	19009931	503	503	503	503	0
574	20241224	095700	19009931	503	503	503	503	0
575	20241224	095600	19009931	503	501	503	501	3
576	20241224	095500	19008425	500	500	500	500	0
577	20241224	095400	19008425	500	500	500	500	0
578	20241224	095300	19008425	500	499	500	496	1208
579	20241224	095200	18405071	498	498	498	498	0
580	20241224	095100	18405071	498	498	498	498	0
581	20241224	095000	18405071	498	498	498	498	0
582	20241224	094900	18405071	498	498	498	498	0
583	20241224	094800	18405071	498	498	498	498	935
584	20241224	094700	17939441	498	498	498	498	20
585	20241224	094600	17929481	496	496	496	496	0
586	20241224	094500	17929481	496	496	496	496	0
587	20241224	094400	17929481	496	496	496	496	0
588	20241224	094300	17929481	496	498	498	496	202
589	20241224	094200	17829085	499	499	499	499	1
590	20241224	094100	17828586	496	496	496	496	203
591	20241224	094000	17727898	496	496	496	496	0
592	20241224	093900	17727898	496	497	497	496	11640
593	20241224	093800	11952451	496	496	496	496	0
594	20241224	093700	11952451	496	499	499	496	15067
595	20241224	093600	4474666	498	498	498	498	0
596	20241224	093500	4474666	498	498	498	498	0
597	20241224	093400	4474666	498	499	499	498	994
598	20241224	093300	3979630	499	499	499	499	4749
599	20241224	093200	1609879	499	499	499	499	0
600	20241224	093100	1609879	499	499	499	499	0
601	20241224	093000	1609879	499	499	499	499	0
602	20241224	092900	1609879	499	499	499	499	123
603	20241224	092800	1548502	500	502	502	500	101
604	20241224	092700	1497959	504	504	504	504	29
605	20241224	092600	1483343	504	504	504	504	96
606	20241224	092500	1434959	504	504	504	504	0
607	20241224	092400	1434959	504	504	504	504	200
608	20241224	092300	1334159	504	504	504	504	0
609	20241224	092200	1334159	504	503	504	503	96
610	20241224	092100	1285776	504	504	504	504	0
611	20241224	092000	1285776	504	504	504	504	0
612	20241224	091900	1285776	504	504	504	504	0
613	20241224	091800	1285776	504	503	504	503	96
614	20241224	091700	1237406	504	504	504	504	0
615	20241224	091600	1237406	504	504	504	504	0
616	20241224	091500	1237406	504	504	504	504	0
617	20241224	091400	1237406	504	504	504	504	96
618	20241224	091300	1189022	505	504	505	504	131
619	20241224	091200	1122877	500	501	501	500	15
620	20241224	091100	1115376	505	505	505	505	75
621	20241224	091000	1077501	506	506	506	506	0
622	20241224	090900	1077501	506	506	506	506	0
623	20241224	090800	1077501	506	506	506	506	0
624	20241224	090700	1077501	506	501	506	501	11
625	20241224	090600	1071950	500	500	500	500	0
626	20241224	090500	1071950	500	500	500	500	1887
627	20241224	090400	128450	499	499	499	499	50
628	20241224	090300	103500	500	500	500	500	0
629	20241224	090200	103500	500	500	500	500	1
630	20241224	090100	103000	500	500	500	500	0
631	20241224	090000	103000	500	500	500	500	206