KissMeData/049080/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193200	49882218	554	554	554	554	3453
3	20241224	193100	49882218	554	554	554	554	0
4	20241224	193000	49882218	554	554	554	554	0
5	20241224	192900	49882218	554	554	554	554	0
6	20241224	192800	49882218	554	554	554	554	0
7	20241224	192700	49882218	554	554	554	554	0
8	20241224	192600	49882218	554	554	554	554	0
9	20241224	192500	49882218	554	554	554	554	0
10	20241224	192400	49882218	554	554	554	554	0
11	20241224	192300	49882218	554	554	554	554	0
12	20241224	192200	49882218	554	554	554	554	0
13	20241224	192100	49882218	554	554	554	554	0
14	20241224	192000	49882218	554	554	554	554	0
15	20241224	191900	49882218	554	554	554	554	0
16	20241224	191800	49882218	554	554	554	554	0
17	20241224	191700	49882218	554	554	554	554	0
18	20241224	191600	49882218	554	554	554	554	0
19	20241224	191500	49882218	554	554	554	554	0
20	20241224	191400	49882218	554	554	554	554	0
21	20241224	191300	49882218	554	554	554	554	0
22	20241224	191200	49882218	554	554	554	554	0
23	20241224	191100	49882218	554	554	554	554	0
24	20241224	191000	49882218	554	554	554	554	0
25	20241224	190900	49882218	554	554	554	554	0
26	20241224	190800	49882218	554	554	554	554	0
27	20241224	190700	49882218	554	554	554	554	0
28	20241224	190600	49882218	554	554	554	554	0
29	20241224	190500	49882218	554	554	554	554	0
30	20241224	190400	49882218	554	554	554	554	0
31	20241224	190300	49882218	554	554	554	554	0
32	20241224	190200	49882218	554	554	554	554	3453
33	20241224	190100	49882218	554	554	554	554	0
34	20241224	190000	49882218	554	554	554	554	0
35	20241224	185900	49882218	554	554	554	554	0
36	20241224	185800	49882218	554	554	554	554	0
37	20241224	185700	49882218	554	554	554	554	0
38	20241224	185600	49882218	554	554	554	554	0
39	20241224	185500	49882218	554	554	554	554	0
40	20241224	185400	49882218	554	554	554	554	0
41	20241224	185300	49882218	554	554	554	554	0
42	20241224	185200	49882218	554	554	554	554	0
43	20241224	185100	49882218	554	554	554	554	0
44	20241224	185000	49882218	554	554	554	554	0
45	20241224	184900	49882218	554	554	554	554	0
46	20241224	184800	49882218	554	554	554	554	0
47	20241224	184700	49882218	554	554	554	554	0
48	20241224	184600	49882218	554	554	554	554	0
49	20241224	184500	49882218	554	554	554	554	0
50	20241224	184400	49882218	554	554	554	554	0
51	20241224	184300	49882218	554	554	554	554	0
52	20241224	184200	49882218	554	554	554	554	0
53	20241224	184100	49882218	554	554	554	554	0
54	20241224	184000	49882218	554	554	554	554	0
55	20241224	183900	49882218	554	554	554	554	0
56	20241224	183800	49882218	554	554	554	554	0
57	20241224	183700	49882218	554	554	554	554	0
58	20241224	183600	49882218	554	554	554	554	0
59	20241224	183500	49882218	554	554	554	554	0
60	20241224	183400	49882218	554	554	554	554	0
61	20241224	183300	49882218	554	554	554	554	0
62	20241224	183200	49882218	554	554	554	554	3453
63	20241224	183100	49882218	554	554	554	554	0
64	20241224	183000	49882218	554	554	554	554	0
65	20241224	182900	49882218	554	554	554	554	0
66	20241224	182800	49882218	554	554	554	554	0
67	20241224	182700	49882218	554	554	554	554	0
68	20241224	182600	49882218	554	554	554	554	0
69	20241224	182500	49882218	554	554	554	554	0
70	20241224	182400	49882218	554	554	554	554	0
71	20241224	182300	49882218	554	554	554	554	0
72	20241224	182200	49882218	554	554	554	554	0
73	20241224	182100	49882218	554	554	554	554	0
74	20241224	182000	49882218	554	554	554	554	0
75	20241224	181900	49882218	554	554	554	554	0
76	20241224	181800	49882218	554	554	554	554	0
77	20241224	181700	49882218	554	554	554	554	0
78	20241224	181600	49882218	554	554	554	554	0
79	20241224	181500	49882218	554	554	554	554	0
80	20241224	181400	49882218	554	554	554	554	0
81	20241224	181300	49882218	554	554	554	554	0
82	20241224	181200	49882218	554	554	554	554	0
83	20241224	181100	49882218	554	554	554	554	0
84	20241224	181000	49882218	554	554	554	554	0
85	20241224	180900	49882218	554	554	554	554	0
86	20241224	180800	49882218	554	554	554	554	0
87	20241224	180700	49882218	554	554	554	554	0
88	20241224	180600	49882218	554	554	554	554	0
89	20241224	180500	49882218	554	554	554	554	0
90	20241224	180400	49882218	554	554	554	554	0
91	20241224	180300	49882218	554	554	554	554	0
92	20241224	180200	49882218	554	554	554	554	3453
93	20241224	180100	49882218	554	554	554	554	0
94	20241224	180000	49882218	554	554	554	554	0
95	20241224	175900	49882218	554	554	554	554	0
96	20241224	175800	49882218	554	554	554	554	0
97	20241224	175700	49882218	554	554	554	554	0
98	20241224	175600	49882218	554	554	554	554	0
99	20241224	175500	49882218	554	554	554	554	0
100	20241224	175400	49882218	554	554	554	554	0
101	20241224	175300	49882218	554	554	554	554	0
102	20241224	175200	49882218	554	554	554	554	0
103	20241224	175100	49882218	554	554	554	554	0
104	20241224	175000	49882218	554	554	554	554	0
105	20241224	174900	49882218	554	554	554	554	0
106	20241224	174800	49882218	554	554	554	554	0
107	20241224	174700	49882218	554	554	554	554	0
108	20241224	174600	49882218	554	554	554	554	0
109	20241224	174500	49882218	554	554	554	554	0
110	20241224	174400	49882218	554	554	554	554	0
111	20241224	174300	49882218	554	554	554	554	0
112	20241224	174200	49882218	554	554	554	554	0
113	20241224	174100	49882218	554	554	554	554	0
114	20241224	174000	49882218	554	554	554	554	0
115	20241224	173900	49882218	554	554	554	554	0
116	20241224	173800	49882218	554	554	554	554	0
117	20241224	173700	49882218	554	554	554	554	0
118	20241224	173600	49882218	554	554	554	554	0
119	20241224	173500	49882218	554	554	554	554	0
120	20241224	173400	49882218	554	554	554	554	0
121	20241224	173300	49882218	554	554	554	554	0
122	20241224	173200	49882218	554	554	554	554	3453
123	20241224	173100	49882218	554	554	554	554	0
124	20241224	173000	49882218	554	554	554	554	0
125	20241224	172900	49882218	554	554	554	554	0
126	20241224	172800	49882218	554	554	554	554	0
127	20241224	172700	49882218	554	554	554	554	0
128	20241224	172600	49882218	554	554	554	554	0
129	20241224	172500	49882218	554	554	554	554	0
130	20241224	172400	49882218	554	554	554	554	0
131	20241224	172300	49882218	554	554	554	554	0
132	20241224	172200	49882218	554	554	554	554	0
133	20241224	172100	49882218	554	554	554	554	0
134	20241224	172000	49882218	554	554	554	554	0
135	20241224	171900	49882218	554	554	554	554	0
136	20241224	171800	49882218	554	554	554	554	0
137	20241224	171700	49882218	554	554	554	554	0
138	20241224	171600	49882218	554	554	554	554	0
139	20241224	171500	49882218	554	554	554	554	0
140	20241224	171400	49882218	554	554	554	554	0
141	20241224	171300	49882218	554	554	554	554	0
142	20241224	171200	49882218	554	554	554	554	0
143	20241224	171100	49882218	554	554	554	554	0
144	20241224	171000	49882218	554	554	554	554	0
145	20241224	170900	49882218	554	554	554	554	0
146	20241224	170800	49882218	554	554	554	554	0
147	20241224	170700	49882218	554	554	554	554	0
148	20241224	170600	49882218	554	554	554	554	0
149	20241224	170500	49882218	554	554	554	554	0
150	20241224	170400	49882218	554	554	554	554	0
151	20241224	170300	49882218	554	554	554	554	0
152	20241224	170200	49882218	554	554	554	554	3453
153	20241224	170100	49882218	554	554	554	554	0
154	20241224	170000	49882218	554	554	554	554	0
155	20241224	165900	49882218	554	554	554	554	0
156	20241224	165800	49882218	554	554	554	554	0
157	20241224	165700	49882218	554	554	554	554	0
158	20241224	165600	49882218	554	554	554	554	0
159	20241224	165500	49882218	554	554	554	554	0
160	20241224	165400	49882218	554	554	554	554	0
161	20241224	165300	49882218	554	554	554	554	0
162	20241224	165200	49882218	554	554	554	554	0
163	20241224	165100	49882218	554	554	554	554	0
164	20241224	165000	49882218	554	554	554	554	0
165	20241224	164900	49882218	554	554	554	554	0
166	20241224	164800	49882218	554	554	554	554	0
167	20241224	164700	49882218	554	554	554	554	0
168	20241224	164600	49882218	554	554	554	554	0
169	20241224	164500	49882218	554	554	554	554	0
170	20241224	164400	49882218	554	554	554	554	0
171	20241224	164300	49882218	554	554	554	554	0
172	20241224	164200	49882218	554	554	554	554	0
173	20241224	164100	49882218	554	554	554	554	0
174	20241224	164000	49882218	554	554	554	554	0
175	20241224	163900	49882218	554	554	554	554	0
176	20241224	163800	49882218	554	554	554	554	0
177	20241224	163700	49882218	554	554	554	554	0
178	20241224	163600	49882218	554	554	554	554	0
179	20241224	163500	49882218	554	554	554	554	0
180	20241224	163400	49882218	554	554	554	554	0
181	20241224	163300	49882218	554	554	554	554	0
182	20241224	163200	49882218	554	554	554	554	3453
183	20241224	163100	49882218	554	554	554	554	0
184	20241224	163000	49882218	554	554	554	554	0
185	20241224	162900	49882218	554	554	554	554	0
186	20241224	162800	49882218	554	554	554	554	0
187	20241224	162700	49882218	554	554	554	554	0
188	20241224	162600	49882218	554	554	554	554	0
189	20241224	162500	49882218	554	554	554	554	0
190	20241224	162400	49882218	554	554	554	554	0
191	20241224	162300	49882218	554	554	554	554	0
192	20241224	162200	49882218	554	554	554	554	0
193	20241224	162100	49882218	554	554	554	554	0
194	20241224	162000	49882218	554	554	554	554	0
195	20241224	161900	49882218	554	554	554	554	0
196	20241224	161800	49882218	554	554	554	554	0
197	20241224	161700	49882218	554	554	554	554	0
198	20241224	161600	49882218	554	554	554	554	0
199	20241224	161500	49882218	554	554	554	554	0
200	20241224	161400	49882218	554	554	554	554	0
201	20241224	161300	49882218	554	554	554	554	0
202	20241224	161200	49882218	554	554	554	554	0
203	20241224	161100	49882218	554	554	554	554	0
204	20241224	161000	49882218	554	554	554	554	0
205	20241224	160900	49882218	554	554	554	554	0
206	20241224	160800	49882218	554	554	554	554	0
207	20241224	160700	49882218	554	554	554	554	0
208	20241224	160600	49882218	554	554	554	554	0
209	20241224	160500	49882218	554	554	554	554	0
210	20241224	160400	49882218	554	554	554	554	0
211	20241224	160300	49882218	554	554	554	554	0
212	20241224	160200	49882218	554	554	554	554	3453
213	20241224	160100	49882218	554	554	554	554	0
214	20241224	160000	49882218	554	554	554	554	0
215	20241224	155900	49882218	554	554	554	554	0
216	20241224	155800	49882218	554	554	554	554	0
217	20241224	155700	49882218	554	554	554	554	0
218	20241224	155600	49882218	554	554	554	554	0
219	20241224	155500	49882218	554	554	554	554	0
220	20241224	155400	49882218	554	554	554	554	0
221	20241224	155300	49882218	554	554	554	554	0
222	20241224	155200	49882218	554	554	554	554	0
223	20241224	155100	49882218	554	554	554	554	0
224	20241224	155000	49882218	554	554	554	554	0
225	20241224	154900	49882218	554	554	554	554	0
226	20241224	154800	49882218	554	554	554	554	0
227	20241224	154700	49882218	554	554	554	554	0
228	20241224	154600	49882218	554	554	554	554	0
229	20241224	154500	49882218	554	554	554	554	0
230	20241224	154400	49882218	554	554	554	554	0
231	20241224	154300	49882218	554	554	554	554	0
232	20241224	154200	49882218	554	554	554	554	0
233	20241224	154100	49882218	554	554	554	554	0
234	20241224	154000	49882218	554	554	554	554	0
235	20241224	153900	49882218	554	554	554	554	0
236	20241224	153800	49882218	554	554	554	554	0
237	20241224	153700	49882218	554	554	554	554	0
238	20241224	153600	49882218	554	554	554	554	0
239	20241224	153500	49882218	554	554	554	554	0
240	20241224	153400	49882218	554	554	554	554	0
241	20241224	153300	49882218	554	554	554	554	0
242	20241224	153200	49882218	554	554	554	554	3453
243	20241224	153100	49882218	554	554	554	554	0
244	20241224	153000	49882218	554	554	554	554	3453
245	20241224	152900	47969256	558	558	558	558	0
246	20241224	152800	47969256	558	558	558	558	0
247	20241224	152700	47969256	558	558	558	558	0
248	20241224	152600	47969256	558	558	558	558	0
249	20241224	152500	47969256	558	558	558	558	0
250	20241224	152400	47969256	558	558	558	558	0
251	20241224	152300	47969256	558	558	558	558	0
252	20241224	152200	47969256	558	558	558	558	0
253	20241224	152100	47969256	558	558	558	558	0
254	20241224	152000	47969256	558	558	558	558	0
255	20241224	151900	47969256	558	558	558	558	0
256	20241224	151800	47969256	558	558	558	558	0
257	20241224	151700	47969256	558	558	558	558	0
258	20241224	151600	47969256	558	558	558	558	0
259	20241224	151500	47969256	558	556	558	550	32998
260	20241224	151400	29738617	556	556	556	556	42
261	20241224	151300	29715265	557	556	557	556	2383
262	20241224	151200	28390217	557	556	557	556	1046
263	20241224	151100	27807642	557	557	557	557	1964
264	20241224	151000	26713694	557	558	558	557	146
265	20241224	150900	26632262	557	557	557	557	0
266	20241224	150800	26632262	557	557	557	557	0
267	20241224	150700	26632262	557	557	557	557	1
268	20241224	150600	26631705	558	558	558	558	0
269	20241224	150500	26631705	558	558	558	558	0
270	20241224	150400	26631705	558	558	558	558	0
271	20241224	150300	26631705	558	558	558	558	0
272	20241224	150200	26631705	558	558	558	558	0
273	20241224	150100	26631705	558	558	558	558	0
274	20241224	150000	26631705	558	558	558	558	0
275	20241224	145900	26631705	558	558	558	558	0
276	20241224	145800	26631705	558	558	558	558	0
277	20241224	145700	26631705	558	558	558	558	0
278	20241224	145600	26631705	558	558	558	558	0
279	20241224	145500	26631705	558	557	558	557	100
280	20241224	145400	26575978	556	556	556	556	0
281	20241224	145300	26575978	556	556	556	556	1000
282	20241224	145200	26019978	557	557	557	557	0
283	20241224	145100	26019978	557	556	557	556	601
284	20241224	145000	25685821	557	557	557	557	0
285	20241224	144900	25685821	557	557	557	557	800
286	20241224	144800	25240221	557	557	557	557	0
287	20241224	144700	25240221	557	557	557	557	0
288	20241224	144600	25240221	557	557	557	557	0
289	20241224	144500	25240221	557	557	557	557	0
290	20241224	144400	25240221	557	557	557	557	0
291	20241224	144300	25240221	557	557	557	557	0
292	20241224	144200	25240221	557	557	557	557	0
293	20241224	144100	25240221	557	557	557	557	0
294	20241224	144000	25240221	557	557	557	557	0
295	20241224	143900	25240221	557	557	557	557	0
296	20241224	143800	25240221	557	557	557	557	0
297	20241224	143700	25240221	557	557	557	557	126
298	20241224	143600	25170039	558	558	558	558	53
299	20241224	143500	25140465	559	559	559	559	0
300	20241224	143400	25140465	559	559	559	559	0
301	20241224	143300	25140465	559	559	559	559	0
302	20241224	143200	25140465	559	559	559	559	1
303	20241224	143100	25139906	558	558	558	558	0
304	20241224	143000	25139906	558	558	558	558	0
305	20241224	142900	25139906	558	558	558	558	0
306	20241224	142800	25139906	558	558	558	558	0
307	20241224	142700	25139906	558	558	558	558	5
308	20241224	142600	25137116	558	558	558	558	74
309	20241224	142500	25095824	559	559	559	559	0
310	20241224	142400	25095824	559	559	559	559	0
311	20241224	142300	25095824	559	559	559	559	0
312	20241224	142200	25095824	559	559	559	559	0
313	20241224	142100	25095824	559	559	559	559	0
314	20241224	142000	25095824	559	559	559	559	300
315	20241224	141900	24928124	559	559	559	559	0
316	20241224	141800	24928124	559	559	559	559	0
317	20241224	141700	24928124	559	559	559	559	0
318	20241224	141600	24928124	559	559	559	559	0
319	20241224	141500	24928124	559	559	559	559	3
320	20241224	141400	24926447	560	560	560	560	0
321	20241224	141300	24926447	560	560	560	560	0
322	20241224	141200	24926447	560	560	560	560	0
323	20241224	141100	24926447	560	560	560	560	0
324	20241224	141000	24926447	560	560	560	560	0
325	20241224	140900	24926447	560	560	560	560	0
326	20241224	140800	24926447	560	560	560	560	0
327	20241224	140700	24926447	560	560	560	560	440
328	20241224	140600	24680047	560	560	560	560	0
329	20241224	140500	24680047	560	560	560	560	0
330	20241224	140400	24680047	560	560	560	560	0
331	20241224	140300	24680047	560	560	560	560	0
332	20241224	140200	24680047	560	560	560	560	0
333	20241224	140100	24680047	560	560	560	560	0
334	20241224	140000	24680047	560	560	560	560	0
335	20241224	135900	24680047	560	560	560	560	0
336	20241224	135800	24680047	560	560	560	560	0
337	20241224	135700	24680047	560	560	560	560	0
338	20241224	135600	24680047	560	560	560	560	0
339	20241224	135500	24680047	560	560	560	560	0
340	20241224	135400	24680047	560	560	560	560	0
341	20241224	135300	24680047	560	560	560	560	0
342	20241224	135200	24680047	560	560	560	560	0
343	20241224	135100	24680047	560	560	560	560	0
344	20241224	135000	24680047	560	560	560	560	0
345	20241224	134900	24680047	560	560	560	560	0
346	20241224	134800	24680047	560	560	560	560	0
347	20241224	134700	24680047	560	560	560	560	0
348	20241224	134600	24680047	560	560	560	560	0
349	20241224	134500	24680047	560	560	560	560	0
350	20241224	134400	24680047	560	560	560	560	0
351	20241224	134300	24680047	560	560	560	560	0
352	20241224	134200	24680047	560	560	560	560	0
353	20241224	134100	24680047	560	560	560	560	0
354	20241224	134000	24680047	560	560	560	560	0
355	20241224	133900	24680047	560	560	560	560	0
356	20241224	133800	24680047	560	560	560	560	1
357	20241224	133700	24679487	558	558	558	558	0
358	20241224	133600	24679487	558	558	558	558	44
359	20241224	133500	24654935	560	560	560	560	0
360	20241224	133400	24654935	560	560	560	560	0
361	20241224	133300	24654935	560	560	560	560	0
362	20241224	133200	24654935	560	560	560	560	0
363	20241224	133100	24654935	560	560	560	560	0
364	20241224	133000	24654935	560	560	560	560	0
365	20241224	132900	24654935	560	560	560	560	0
366	20241224	132800	24654935	560	559	560	559	350
367	20241224	132700	24459277	559	559	559	559	98
368	20241224	132600	24404495	559	559	559	559	0
369	20241224	132500	24404495	559	559	559	559	0
370	20241224	132400	24404495	559	559	559	559	0
371	20241224	132300	24404495	559	559	559	559	0
372	20241224	132200	24404495	559	559	559	559	0
373	20241224	132100	24404495	559	559	559	559	0
374	20241224	132000	24404495	559	559	559	559	0
375	20241224	131900	24404495	559	559	559	559	0
376	20241224	131800	24404495	559	559	559	559	0
377	20241224	131700	24404495	559	559	559	559	0
378	20241224	131600	24404495	559	559	559	559	0
379	20241224	131500	24404495	559	559	559	559	0
380	20241224	131400	24404495	559	559	559	559	0
381	20241224	131300	24404495	559	559	559	559	1
382	20241224	131200	24403936	559	559	559	559	0
383	20241224	131100	24403936	559	559	559	559	0
384	20241224	131000	24403936	559	559	559	559	0
385	20241224	130900	24403936	559	559	559	559	0
386	20241224	130800	24403936	559	559	559	559	0
387	20241224	130700	24403936	559	559	559	559	0
388	20241224	130600	24403936	559	559	559	559	0
389	20241224	130500	24403936	559	559	559	559	3500
390	20241224	130400	22447436	559	559	559	559	0
391	20241224	130300	22447436	559	559	559	559	0
392	20241224	130200	22447436	559	559	559	559	0
393	20241224	130100	22447436	559	559	559	559	0
394	20241224	130000	22447436	559	559	559	559	0
395	20241224	125900	22447436	559	559	559	559	0
396	20241224	125800	22447436	559	559	559	559	0
397	20241224	125700	22447436	559	559	559	559	0
398	20241224	125600	22447436	559	559	559	559	0
399	20241224	125500	22447436	559	559	559	559	0
400	20241224	125400	22447436	559	559	559	559	0
401	20241224	125300	22447436	559	559	559	559	0
402	20241224	125200	22447436	559	559	559	559	0
403	20241224	125100	22447436	559	559	559	559	47
404	20241224	125000	22421163	559	559	559	559	0
405	20241224	124900	22421163	559	559	559	559	0
406	20241224	124800	22421163	559	559	559	559	1
407	20241224	124700	22420604	558	558	558	558	4
408	20241224	124600	22418372	559	559	559	559	0
409	20241224	124500	22418372	559	559	559	559	0
410	20241224	124400	22418372	559	559	559	559	0
411	20241224	124300	22418372	559	559	559	559	50
412	20241224	124200	22390422	559	559	559	559	50
413	20241224	124100	22362472	559	559	559	559	0
414	20241224	124000	22362472	559	559	559	559	0
415	20241224	123900	22362472	559	559	559	559	17
416	20241224	123800	22352969	559	559	559	559	0
417	20241224	123700	22352969	559	559	559	559	0
418	20241224	123600	22352969	559	559	559	559	0
419	20241224	123500	22352969	559	559	559	559	0
420	20241224	123400	22352969	559	559	559	559	0
421	20241224	123300	22352969	559	559	559	559	2
422	20241224	123200	22351851	559	559	559	559	0
423	20241224	123100	22351851	559	559	559	559	0
424	20241224	123000	22351851	559	559	559	559	0
425	20241224	122900	22351851	559	559	559	559	0
426	20241224	122800	22351851	559	559	559	559	0
427	20241224	122700	22351851	559	559	559	559	0
428	20241224	122600	22351851	559	559	559	559	0
429	20241224	122500	22351851	559	559	559	559	0
430	20241224	122400	22351851	559	558	559	558	3
431	20241224	122300	22350175	559	559	559	559	100
432	20241224	122200	22294275	559	559	559	559	0
433	20241224	122100	22294275	559	559	559	559	100
434	20241224	122000	22238375	559	559	559	559	50
435	20241224	121900	22210425	559	559	559	559	100
436	20241224	121800	22154525	559	559	559	559	100
437	20241224	121700	22098625	559	559	559	559	0
438	20241224	121600	22098625	559	559	559	559	0
439	20241224	121500	22098625	559	559	559	559	0
440	20241224	121400	22098625	559	559	559	559	2
441	20241224	121300	22097507	558	558	558	558	0
442	20241224	121200	22097507	558	558	558	558	0
443	20241224	121100	22097507	558	558	558	558	0
444	20241224	121000	22097507	558	558	558	558	0
445	20241224	120900	22097507	558	558	558	558	0
446	20241224	120800	22097507	558	558	558	558	0
447	20241224	120700	22097507	558	558	558	558	4
448	20241224	120600	22095275	558	558	558	558	2
449	20241224	120500	22094159	557	558	558	557	10
450	20241224	120400	22088584	557	557	557	557	0
451	20241224	120300	22088584	557	557	557	557	0
452	20241224	120200	22088584	557	557	557	557	0
453	20241224	120100	22088584	557	557	557	557	0
454	20241224	120000	22088584	557	557	557	557	0
455	20241224	115900	22088584	557	557	557	557	0
456	20241224	115800	22088584	557	557	559	557	502
457	20241224	115700	21808968	557	557	557	557	0
458	20241224	115600	21808968	557	557	557	557	0
459	20241224	115500	21808968	557	557	557	557	297
460	20241224	115400	21643539	558	558	558	558	3
461	20241224	115300	21641865	559	559	559	559	0
462	20241224	115200	21641865	559	559	559	559	0
463	20241224	115100	21641865	559	559	559	559	0
464	20241224	115000	21641865	559	559	559	559	0
465	20241224	114900	21641865	559	559	559	559	0
466	20241224	114800	21641865	559	559	559	559	1
467	20241224	114700	21641306	559	559	559	559	3000
468	20241224	114600	19964306	559	559	559	559	0
469	20241224	114500	19964306	559	559	559	559	2
470	20241224	114400	19963188	558	558	558	558	11
471	20241224	114300	19957050	558	558	558	558	0
472	20241224	114200	19957050	558	558	558	558	73
473	20241224	114100	19916316	558	558	558	558	300
474	20241224	114000	19748916	558	558	558	558	100
475	20241224	113900	19693116	559	559	559	559	0
476	20241224	113800	19693116	559	559	559	559	0
477	20241224	113700	19693116	559	559	559	559	0
478	20241224	113600	19693116	559	559	559	559	0
479	20241224	113500	19693116	559	559	559	559	0
480	20241224	113400	19693116	559	559	559	559	0
481	20241224	113300	19693116	559	559	559	559	0
482	20241224	113200	19693116	559	559	559	559	0
483	20241224	113100	19693116	559	559	559	559	0
484	20241224	113000	19693116	559	558	559	555	2170
485	20241224	112900	18486254	559	559	559	559	0
486	20241224	112800	18486254	559	559	559	559	0
487	20241224	112700	18486254	559	559	559	559	0
488	20241224	112600	18486254	559	559	559	559	0
489	20241224	112500	18486254	559	559	559	559	0
490	20241224	112400	18486254	559	559	559	559	0
491	20241224	112300	18486254	559	559	559	559	0
492	20241224	112200	18486254	559	559	559	559	0
493	20241224	112100	18486254	559	559	559	559	0
494	20241224	112000	18486254	559	559	559	559	0
495	20241224	111900	18486254	559	559	559	559	0
496	20241224	111800	18486254	559	559	559	559	0
497	20241224	111700	18486254	559	559	559	559	0
498	20241224	111600	18486254	559	559	559	559	0
499	20241224	111500	18486254	559	559	559	559	0
500	20241224	111400	18486254	559	559	559	559	0
501	20241224	111300	18486254	559	559	559	559	0
502	20241224	111200	18486254	559	559	559	559	0
503	20241224	111100	18486254	559	557	559	557	101
504	20241224	111000	18429995	558	558	558	558	188
505	20241224	110900	18325091	559	559	559	559	0
506	20241224	110800	18325091	559	559	559	559	0
507	20241224	110700	18325091	559	559	559	559	5
508	20241224	110600	18322296	559	559	559	559	0
509	20241224	110500	18322296	559	559	559	559	0
510	20241224	110400	18322296	559	559	559	559	1
511	20241224	110300	18321737	558	558	558	558	0
512	20241224	110200	18321737	558	558	558	558	321
513	20241224	110100	18142619	559	559	559	559	0
514	20241224	110000	18142619	559	559	559	559	0
515	20241224	105900	18142619	559	559	559	559	0
516	20241224	105800	18142619	559	559	559	559	0
517	20241224	105700	18142619	559	559	559	559	0
518	20241224	105600	18142619	559	559	559	559	0
519	20241224	105500	18142619	559	559	559	559	1
520	20241224	105400	18142060	558	558	558	558	0
521	20241224	105300	18142060	558	558	558	558	0
522	20241224	105200	18142060	558	558	558	558	0
523	20241224	105100	18142060	558	558	558	558	54
524	20241224	105000	18111928	559	559	559	559	0
525	20241224	104900	18111928	559	559	559	559	0
526	20241224	104800	18111928	559	559	559	559	0
527	20241224	104700	18111928	559	559	559	559	0
528	20241224	104600	18111928	559	559	559	559	0
529	20241224	104500	18111928	559	559	559	559	0
530	20241224	104400	18111928	559	559	559	559	2
531	20241224	104300	18110810	558	558	558	558	450
532	20241224	104200	17859710	559	559	559	559	0
533	20241224	104100	17859710	559	559	559	559	0
534	20241224	104000	17859710	559	559	559	559	2
535	20241224	103900	17858592	557	557	557	557	0
536	20241224	103800	17858592	557	557	557	557	0
537	20241224	103700	17858592	557	557	557	557	0
538	20241224	103600	17858592	557	557	557	557	0
539	20241224	103500	17858592	557	557	557	557	0
540	20241224	103400	17858592	557	557	557	557	1271
541	20241224	103300	17150645	557	557	557	557	0
542	20241224	103200	17150645	557	557	557	557	20
543	20241224	103100	17139505	558	558	558	558	0
544	20241224	103000	17139505	558	558	558	558	0
545	20241224	102900	17139505	558	558	558	558	0
546	20241224	102800	17139505	558	558	558	558	0
547	20241224	102700	17139505	558	558	558	558	0
548	20241224	102600	17139505	558	558	558	558	0
549	20241224	102500	17139505	558	558	558	558	0
550	20241224	102400	17139505	558	558	558	558	0
551	20241224	102300	17139505	558	558	558	558	0
552	20241224	102200	17139505	558	558	558	558	0
553	20241224	102100	17139505	558	558	558	558	0
554	20241224	102000	17139505	558	558	558	558	0
555	20241224	101900	17139505	558	558	558	558	0
556	20241224	101800	17139505	558	558	558	558	0
557	20241224	101700	17139505	558	558	558	558	0
558	20241224	101600	17139505	558	558	558	558	0
559	20241224	101500	17139505	558	558	558	558	0
560	20241224	101400	17139505	558	558	558	558	0
561	20241224	101300	17139505	558	558	558	558	0
562	20241224	101200	17139505	558	558	558	558	226
563	20241224	101100	17013397	558	558	558	558	0
564	20241224	101000	17013397	558	558	558	558	0
565	20241224	100900	17013397	558	558	558	558	0
566	20241224	100800	17013397	558	558	558	558	0
567	20241224	100700	17013397	558	558	558	558	0
568	20241224	100600	17013397	558	558	558	558	0
569	20241224	100500	17013397	558	558	558	558	0
570	20241224	100400	17013397	558	558	558	558	0
571	20241224	100300	17013397	558	558	558	558	0
572	20241224	100200	17013397	558	557	558	556	916
573	20241224	100100	16503281	557	557	557	557	27
574	20241224	100000	16488242	558	558	558	558	5
575	20241224	095900	16485452	558	558	558	558	20
576	20241224	095800	16474292	557	557	557	557	11
577	20241224	095700	16468165	558	558	558	558	0
578	20241224	095600	16468165	558	558	558	558	0
579	20241224	095500	16468165	558	558	558	558	0
580	20241224	095400	16468165	558	558	558	558	6
581	20241224	095300	16464817	558	558	558	558	1
582	20241224	095200	16464259	557	557	557	557	0
583	20241224	095100	16464259	557	557	557	557	1
584	20241224	095000	16463702	557	558	558	557	148
585	20241224	094900	16381142	558	558	558	558	0
586	20241224	094800	16381142	558	558	558	558	119
587	20241224	094700	16314740	558	558	558	558	0
588	20241224	094600	16314740	558	558	558	558	60
589	20241224	094500	16281260	558	558	558	558	10
590	20241224	094400	16275680	558	558	558	558	1
591	20241224	094300	16275122	558	558	558	558	3020
592	20241224	094200	14589962	558	558	558	558	114
593	20241224	094100	14526350	558	558	558	558	19
594	20241224	094000	14515748	556	556	556	556	0
595	20241224	093900	14515748	556	556	556	556	64
596	20241224	093800	14480164	556	557	557	556	23
597	20241224	093700	14467364	558	558	558	558	10
598	20241224	093600	14461784	558	558	558	558	0
599	20241224	093500	14461784	558	558	558	558	0
600	20241224	093400	14461784	558	558	558	558	3000
601	20241224	093300	12787784	558	558	558	558	11
602	20241224	093200	12781646	557	557	557	557	0
603	20241224	093100	12781646	557	557	557	557	0
604	20241224	093000	12781646	557	556	557	556	2096
605	20241224	092900	11614309	557	557	557	557	0
606	20241224	092800	11614309	557	557	557	557	0
607	20241224	092700	11614309	557	557	557	557	0
608	20241224	092600	11614309	557	558	558	557	624
609	20241224	092500	11266251	559	559	559	559	0
610	20241224	092400	11266251	559	559	559	559	0
611	20241224	092300	11266251	559	559	559	559	1020
612	20241224	092200	10696071	559	559	559	559	0
613	20241224	092100	10696071	559	559	559	559	0
614	20241224	092000	10696071	559	559	559	559	0
615	20241224	091900	10696071	559	559	559	559	0
616	20241224	091800	10696071	559	559	559	559	0
617	20241224	091700	10696071	559	559	559	559	11
618	20241224	091600	10689922	559	559	559	559	3
619	20241224	091500	10688245	559	559	559	559	0
620	20241224	091400	10688245	559	559	559	559	800
621	20241224	091300	10241045	558	558	558	558	0
622	20241224	091200	10241045	558	558	558	558	0
623	20241224	091100	10241045	558	559	559	558	7
624	20241224	091000	10237137	559	561	561	559	1046
625	20241224	090900	9651381	562	565	565	562	53
626	20241224	090800	9621561	566	567	567	566	15
627	20241224	090700	9613066	568	570	573	568	316
628	20241224	090600	9433158	568	578	578	568	4190
629	20241224	090500	7041391	578	569	585	558	2028
630	20241224	090400	5866349	560	558	560	557	7077
631	20241224	090300	1917113	558	558	558	558	0
632	20241224	090200	1917113	558	558	558	558	0
633	20241224	090100	1917113	558	558	558	558	12
634	20241224	090000	1910417	553	551	553	551	3467