KissMeData/053950/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193700	214576100	751	751	751	751	537
3	20241224	193600	214576100	751	751	751	751	0
4	20241224	193500	214576100	751	751	751	751	0
5	20241224	193400	214576100	751	751	751	751	0
6	20241224	193300	214576100	751	751	751	751	0
7	20241224	193200	214576100	751	751	751	751	0
8	20241224	193100	214576100	751	751	751	751	0
9	20241224	193000	214576100	751	751	751	751	0
10	20241224	192900	214576100	751	751	751	751	0
11	20241224	192800	214576100	751	751	751	751	0
12	20241224	192700	214576100	751	751	751	751	0
13	20241224	192600	214576100	751	751	751	751	0
14	20241224	192500	214576100	751	751	751	751	0
15	20241224	192400	214576100	751	751	751	751	0
16	20241224	192300	214576100	751	751	751	751	0
17	20241224	192200	214576100	751	751	751	751	0
18	20241224	192100	214576100	751	751	751	751	0
19	20241224	192000	214576100	751	751	751	751	0
20	20241224	191900	214576100	751	751	751	751	0
21	20241224	191800	214576100	751	751	751	751	0
22	20241224	191700	214576100	751	751	751	751	0
23	20241224	191600	214576100	751	751	751	751	0
24	20241224	191500	214576100	751	751	751	751	0
25	20241224	191400	214576100	751	751	751	751	0
26	20241224	191300	214576100	751	751	751	751	0
27	20241224	191200	214576100	751	751	751	751	0
28	20241224	191100	214576100	751	751	751	751	0
29	20241224	191000	214576100	751	751	751	751	0
30	20241224	190900	214576100	751	751	751	751	0
31	20241224	190800	214576100	751	751	751	751	0
32	20241224	190700	214576100	751	751	751	751	537
33	20241224	190600	214576100	751	751	751	751	0
34	20241224	190500	214576100	751	751	751	751	0
35	20241224	190400	214576100	751	751	751	751	0
36	20241224	190300	214576100	751	751	751	751	0
37	20241224	190200	214576100	751	751	751	751	0
38	20241224	190100	214576100	751	751	751	751	0
39	20241224	190000	214576100	751	751	751	751	0
40	20241224	185900	214576100	751	751	751	751	0
41	20241224	185800	214576100	751	751	751	751	0
42	20241224	185700	214576100	751	751	751	751	0
43	20241224	185600	214576100	751	751	751	751	0
44	20241224	185500	214576100	751	751	751	751	0
45	20241224	185400	214576100	751	751	751	751	0
46	20241224	185300	214576100	751	751	751	751	0
47	20241224	185200	214576100	751	751	751	751	0
48	20241224	185100	214576100	751	751	751	751	0
49	20241224	185000	214576100	751	751	751	751	0
50	20241224	184900	214576100	751	751	751	751	0
51	20241224	184800	214576100	751	751	751	751	0
52	20241224	184700	214576100	751	751	751	751	0
53	20241224	184600	214576100	751	751	751	751	0
54	20241224	184500	214576100	751	751	751	751	0
55	20241224	184400	214576100	751	751	751	751	0
56	20241224	184300	214576100	751	751	751	751	0
57	20241224	184200	214576100	751	751	751	751	0
58	20241224	184100	214576100	751	751	751	751	0
59	20241224	184000	214576100	751	751	751	751	0
60	20241224	183900	214576100	751	751	751	751	0
61	20241224	183800	214576100	751	751	751	751	0
62	20241224	183700	214576100	751	751	751	751	537
63	20241224	183600	214576100	751	751	751	751	0
64	20241224	183500	214576100	751	751	751	751	0
65	20241224	183400	214576100	751	751	751	751	0
66	20241224	183300	214576100	751	751	751	751	0
67	20241224	183200	214576100	751	751	751	751	0
68	20241224	183100	214576100	751	751	751	751	0
69	20241224	183000	214576100	751	751	751	751	0
70	20241224	182900	214576100	751	751	751	751	0
71	20241224	182800	214576100	751	751	751	751	0
72	20241224	182700	214576100	751	751	751	751	0
73	20241224	182600	214576100	751	751	751	751	0
74	20241224	182500	214576100	751	751	751	751	0
75	20241224	182400	214576100	751	751	751	751	0
76	20241224	182300	214576100	751	751	751	751	0
77	20241224	182200	214576100	751	751	751	751	0
78	20241224	182100	214576100	751	751	751	751	0
79	20241224	182000	214576100	751	751	751	751	0
80	20241224	181900	214576100	751	751	751	751	0
81	20241224	181800	214576100	751	751	751	751	0
82	20241224	181700	214576100	751	751	751	751	0
83	20241224	181600	214576100	751	751	751	751	0
84	20241224	181500	214576100	751	751	751	751	0
85	20241224	181400	214576100	751	751	751	751	0
86	20241224	181300	214576100	751	751	751	751	0
87	20241224	181200	214576100	751	751	751	751	0
88	20241224	181100	214576100	751	751	751	751	0
89	20241224	181000	214576100	751	751	751	751	0
90	20241224	180900	214576100	751	751	751	751	0
91	20241224	180800	214576100	751	751	751	751	0
92	20241224	180700	214576100	751	751	751	751	537
93	20241224	180600	214576100	751	751	751	751	0
94	20241224	180500	214576100	751	751	751	751	0
95	20241224	180400	214576100	751	751	751	751	0
96	20241224	180300	214576100	751	751	751	751	0
97	20241224	180200	214576100	751	751	751	751	0
98	20241224	180100	214576100	751	751	751	751	0
99	20241224	180000	214576100	751	751	751	751	0
100	20241224	175900	214576100	751	751	751	751	0
101	20241224	175800	214576100	751	751	751	751	0
102	20241224	175700	214576100	751	751	751	751	0
103	20241224	175600	214576100	751	751	751	751	0
104	20241224	175500	214576100	751	751	751	751	0
105	20241224	175400	214576100	751	751	751	751	0
106	20241224	175300	214576100	751	751	751	751	0
107	20241224	175200	214576100	751	751	751	751	0
108	20241224	175100	214576100	751	751	751	751	0
109	20241224	175000	214576100	751	751	751	751	0
110	20241224	174900	214576100	751	751	751	751	0
111	20241224	174800	214576100	751	751	751	751	0
112	20241224	174700	214576100	751	751	751	751	0
113	20241224	174600	214576100	751	751	751	751	0
114	20241224	174500	214576100	751	751	751	751	0
115	20241224	174400	214576100	751	751	751	751	0
116	20241224	174300	214576100	751	751	751	751	0
117	20241224	174200	214576100	751	751	751	751	0
118	20241224	174100	214576100	751	751	751	751	0
119	20241224	174000	214576100	751	751	751	751	0
120	20241224	173900	214576100	751	751	751	751	0
121	20241224	173800	214576100	751	751	751	751	0
122	20241224	173700	214576100	751	751	751	751	537
123	20241224	173600	214576100	751	751	751	751	0
124	20241224	173500	214576100	751	751	751	751	0
125	20241224	173400	214576100	751	751	751	751	0
126	20241224	173300	214576100	751	751	751	751	0
127	20241224	173200	214576100	751	751	751	751	0
128	20241224	173100	214576100	751	751	751	751	0
129	20241224	173000	214576100	751	751	751	751	0
130	20241224	172900	214576100	751	751	751	751	0
131	20241224	172800	214576100	751	751	751	751	0
132	20241224	172700	214576100	751	751	751	751	0
133	20241224	172600	214576100	751	751	751	751	0
134	20241224	172500	214576100	751	751	751	751	0
135	20241224	172400	214576100	751	751	751	751	0
136	20241224	172300	214576100	751	751	751	751	0
137	20241224	172200	214576100	751	751	751	751	0
138	20241224	172100	214576100	751	751	751	751	0
139	20241224	172000	214576100	751	751	751	751	0
140	20241224	171900	214576100	751	751	751	751	0
141	20241224	171800	214576100	751	751	751	751	0
142	20241224	171700	214576100	751	751	751	751	0
143	20241224	171600	214576100	751	751	751	751	0
144	20241224	171500	214576100	751	751	751	751	0
145	20241224	171400	214576100	751	751	751	751	0
146	20241224	171300	214576100	751	751	751	751	0
147	20241224	171200	214576100	751	751	751	751	0
148	20241224	171100	214576100	751	751	751	751	0
149	20241224	171000	214576100	751	751	751	751	0
150	20241224	170900	214576100	751	751	751	751	0
151	20241224	170800	214576100	751	751	751	751	0
152	20241224	170700	214576100	751	751	751	751	537
153	20241224	170600	214576100	751	751	751	751	0
154	20241224	170500	214576100	751	751	751	751	0
155	20241224	170400	214576100	751	751	751	751	0
156	20241224	170300	214576100	751	751	751	751	0
157	20241224	170200	214576100	751	751	751	751	0
158	20241224	170100	214576100	751	751	751	751	0
159	20241224	170000	214576100	751	751	751	751	0
160	20241224	165900	214576100	751	751	751	751	0
161	20241224	165800	214576100	751	751	751	751	0
162	20241224	165700	214576100	751	751	751	751	0
163	20241224	165600	214576100	751	751	751	751	0
164	20241224	165500	214576100	751	751	751	751	0
165	20241224	165400	214576100	751	751	751	751	0
166	20241224	165300	214576100	751	751	751	751	0
167	20241224	165200	214576100	751	751	751	751	0
168	20241224	165100	214576100	751	751	751	751	0
169	20241224	165000	214576100	751	751	751	751	0
170	20241224	164900	214576100	751	751	751	751	0
171	20241224	164800	214576100	751	751	751	751	0
172	20241224	164700	214576100	751	751	751	751	0
173	20241224	164600	214576100	751	751	751	751	0
174	20241224	164500	214576100	751	751	751	751	0
175	20241224	164400	214576100	751	751	751	751	0
176	20241224	164300	214576100	751	751	751	751	0
177	20241224	164200	214576100	751	751	751	751	0
178	20241224	164100	214576100	751	751	751	751	0
179	20241224	164000	214576100	751	751	751	751	0
180	20241224	163900	214576100	751	751	751	751	0
181	20241224	163800	214576100	751	751	751	751	0
182	20241224	163700	214576100	751	751	751	751	537
183	20241224	163600	214576100	751	751	751	751	0
184	20241224	163500	214576100	751	751	751	751	0
185	20241224	163400	214576100	751	751	751	751	0
186	20241224	163300	214576100	751	751	751	751	0
187	20241224	163200	214576100	751	751	751	751	0
188	20241224	163100	214576100	751	751	751	751	0
189	20241224	163000	214576100	751	751	751	751	0
190	20241224	162900	214576100	751	751	751	751	0
191	20241224	162800	214576100	751	751	751	751	0
192	20241224	162700	214576100	751	751	751	751	0
193	20241224	162600	214576100	751	751	751	751	0
194	20241224	162500	214576100	751	751	751	751	0
195	20241224	162400	214576100	751	751	751	751	0
196	20241224	162300	214576100	751	751	751	751	0
197	20241224	162200	214576100	751	751	751	751	0
198	20241224	162100	214576100	751	751	751	751	0
199	20241224	162000	214576100	751	751	751	751	0
200	20241224	161900	214576100	751	751	751	751	0
201	20241224	161800	214576100	751	751	751	751	0
202	20241224	161700	214576100	751	751	751	751	0
203	20241224	161600	214576100	751	751	751	751	0
204	20241224	161500	214576100	751	751	751	751	0
205	20241224	161400	214576100	751	751	751	751	0
206	20241224	161300	214576100	751	751	751	751	0
207	20241224	161200	214576100	751	751	751	751	0
208	20241224	161100	214576100	751	751	751	751	0
209	20241224	161000	214576100	751	751	751	751	0
210	20241224	160900	214576100	751	751	751	751	0
211	20241224	160800	214576100	751	751	751	751	0
212	20241224	160700	214576100	751	751	751	751	537
213	20241224	160600	214576100	751	751	751	751	0
214	20241224	160500	214576100	751	751	751	751	0
215	20241224	160400	214576100	751	751	751	751	0
216	20241224	160300	214576100	751	751	751	751	0
217	20241224	160200	214576100	751	751	751	751	0
218	20241224	160100	214576100	751	751	751	751	0
219	20241224	160000	214576100	751	751	751	751	0
220	20241224	155900	214576100	751	751	751	751	0
221	20241224	155800	214576100	751	751	751	751	0
222	20241224	155700	214576100	751	751	751	751	0
223	20241224	155600	214576100	751	751	751	751	0
224	20241224	155500	214576100	751	751	751	751	0
225	20241224	155400	214576100	751	751	751	751	0
226	20241224	155300	214576100	751	751	751	751	0
227	20241224	155200	214576100	751	751	751	751	0
228	20241224	155100	214576100	751	751	751	751	0
229	20241224	155000	214576100	751	751	751	751	0
230	20241224	154900	214576100	751	751	751	751	0
231	20241224	154800	214576100	751	751	751	751	0
232	20241224	154700	214576100	751	751	751	751	0
233	20241224	154600	214576100	751	751	751	751	0
234	20241224	154500	214576100	751	751	751	751	0
235	20241224	154400	214576100	751	751	751	751	0
236	20241224	154300	214576100	751	751	751	751	0
237	20241224	154200	214576100	751	751	751	751	0
238	20241224	154100	214576100	751	751	751	751	0
239	20241224	154000	214576100	751	751	751	751	0
240	20241224	153900	214576100	751	751	751	751	0
241	20241224	153800	214576100	751	751	751	751	0
242	20241224	153700	214576100	751	751	751	751	537
243	20241224	153600	214576100	751	751	751	751	0
244	20241224	153500	214576100	751	751	751	751	0
245	20241224	153400	214576100	751	751	751	751	0
246	20241224	153300	214576100	751	751	751	751	0
247	20241224	153200	214576100	751	751	751	751	0
248	20241224	153100	214576100	751	751	751	751	0
249	20241224	153000	214576100	751	751	751	751	537
250	20241224	152900	214172813	751	751	751	751	0
251	20241224	152800	214172813	751	751	751	751	0
252	20241224	152700	214172813	751	751	751	751	0
253	20241224	152600	214172813	751	751	751	751	0
254	20241224	152500	214172813	751	751	751	751	0
255	20241224	152400	214172813	751	751	751	751	0
256	20241224	152300	214172813	751	751	751	751	0
257	20241224	152200	214172813	751	751	751	751	0
258	20241224	152100	214172813	751	751	751	751	0
259	20241224	152000	214172813	751	751	751	751	0
260	20241224	151900	214172813	751	751	751	751	1034
261	20241224	151800	213396279	752	752	752	752	0
262	20241224	151700	213396279	752	753	753	752	1272
263	20241224	151600	212439533	752	752	752	752	0
264	20241224	151500	212439533	752	752	752	752	100
265	20241224	151400	212364333	752	752	752	752	2
266	20241224	151300	212362829	753	753	753	753	5
267	20241224	151200	212359064	753	753	753	753	0
268	20241224	151100	212359064	753	753	753	753	5
269	20241224	151000	212355299	752	752	752	752	6945
270	20241224	150900	207132659	751	751	751	751	4000
271	20241224	150800	204128659	751	751	751	751	1400
272	20241224	150700	203077259	751	751	751	751	24
273	20241224	150600	203059235	752	752	752	752	1
274	20241224	150500	203058483	751	751	751	751	437
275	20241224	150400	202730296	752	752	752	752	1
276	20241224	150300	202729544	751	751	751	751	0
277	20241224	150200	202729544	751	751	751	751	0
278	20241224	150100	202729544	751	751	751	751	0
279	20241224	150000	202729544	751	751	751	751	1
280	20241224	145900	202728793	752	752	752	752	7
281	20241224	145800	202723529	751	751	751	751	0
282	20241224	145700	202723529	751	751	751	751	1383
283	20241224	145600	201684896	751	751	751	751	915
284	20241224	145500	200997731	752	752	752	752	0
285	20241224	145400	200997731	752	752	752	752	0
286	20241224	145300	200997731	752	752	752	752	0
287	20241224	145200	200997731	752	752	752	752	0
288	20241224	145100	200997731	752	752	752	752	0
289	20241224	145000	200997731	752	752	752	752	0
290	20241224	144900	200997731	752	752	752	752	60
291	20241224	144800	200952611	752	752	752	752	0
292	20241224	144700	200952611	752	752	752	752	0
293	20241224	144600	200952611	752	752	752	752	0
294	20241224	144500	200952611	752	752	752	752	10
295	20241224	144400	200945091	752	752	752	752	0
296	20241224	144300	200945091	752	752	752	752	0
297	20241224	144200	200945091	752	752	752	752	0
298	20241224	144100	200945091	752	752	752	752	0
299	20241224	144000	200945091	752	752	752	752	2
300	20241224	143900	200943587	752	752	752	752	0
301	20241224	143800	200943587	752	752	752	752	0
302	20241224	143700	200943587	752	752	752	752	1
303	20241224	143600	200942835	748	750	750	748	794
304	20241224	143500	200348771	752	752	752	752	10
305	20241224	143400	200341251	753	753	753	753	0
306	20241224	143300	200341251	753	753	753	753	0
307	20241224	143200	200341251	753	753	753	753	0
308	20241224	143100	200341251	753	753	753	753	0
309	20241224	143000	200341251	753	749	753	749	194
310	20241224	142900	200195941	753	753	753	753	0
311	20241224	142800	200195941	753	753	753	753	0
312	20241224	142700	200195941	753	753	753	753	0
313	20241224	142600	200195941	753	753	753	753	0
314	20241224	142500	200195941	753	753	753	753	3
315	20241224	142400	200193682	753	753	753	753	1
316	20241224	142300	200192929	749	749	749	749	1100
317	20241224	142200	199369029	749	749	749	749	1500
318	20241224	142100	198245529	749	749	749	749	0
319	20241224	142000	198245529	749	749	749	749	0
320	20241224	141900	198245529	749	749	749	749	0
321	20241224	141800	198245529	749	749	749	749	0
322	20241224	141700	198245529	749	749	755	749	1603
323	20241224	141600	197044876	749	749	749	749	0
324	20241224	141500	197044876	749	749	749	749	0
325	20241224	141400	197044876	749	749	749	749	0
326	20241224	141300	197044876	749	755	755	749	832
327	20241224	141200	196420791	752	749	752	749	952
328	20241224	141100	195705037	752	752	752	752	51
329	20241224	141000	195666685	752	752	752	752	0
330	20241224	140900	195666685	752	752	752	752	0
331	20241224	140800	195666685	752	752	752	752	1
332	20241224	140700	195665933	749	749	749	749	0
333	20241224	140600	195665933	749	749	749	749	0
334	20241224	140500	195665933	749	749	749	749	0
335	20241224	140400	195665933	749	749	749	749	1
336	20241224	140300	195665184	749	749	749	749	0
337	20241224	140200	195665184	749	750	750	749	3359
338	20241224	140100	193148074	750	750	750	750	0
339	20241224	140000	193148074	750	750	750	750	0
340	20241224	135900	193148074	750	750	750	750	73
341	20241224	135800	193093324	750	750	750	750	0
342	20241224	135700	193093324	750	750	750	750	50
343	20241224	135600	193055824	750	750	750	750	0
344	20241224	135500	193055824	750	750	750	750	0
345	20241224	135400	193055824	750	750	750	750	0
346	20241224	135300	193055824	750	751	751	750	8690
347	20241224	135200	186538284	752	752	752	752	67
348	20241224	135100	186487900	752	752	752	752	0
349	20241224	135000	186487900	752	752	752	752	0
350	20241224	134900	186487900	752	752	752	752	1063
351	20241224	134800	185688524	752	752	752	752	0
352	20241224	134700	185688524	752	752	752	752	0
353	20241224	134600	185688524	752	756	756	752	374
354	20241224	134500	185407256	756	756	756	756	0
355	20241224	134400	185407256	756	756	756	756	0
356	20241224	134300	185407256	756	756	756	756	1
357	20241224	134200	185406500	756	752	756	752	637
358	20241224	134100	184925700	756	756	756	756	0
359	20241224	134000	184925700	756	752	756	752	373
360	20241224	133900	184645200	756	756	756	756	0
361	20241224	133800	184645200	756	756	756	756	1
362	20241224	133700	184644444	756	756	756	756	8
363	20241224	133600	184638396	756	756	756	756	30
364	20241224	133500	184615716	756	756	757	756	29499
365	20241224	133400	162295402	757	757	757	757	6
366	20241224	133300	162290860	752	758	758	752	22
367	20241224	133200	162274286	759	759	759	759	0
368	20241224	133100	162274286	759	759	759	759	0
369	20241224	133000	162274286	759	759	759	759	0
370	20241224	132900	162274286	759	759	759	759	0
371	20241224	132800	162274286	759	759	759	759	0
372	20241224	132700	162274286	759	759	759	759	372
373	20241224	132600	161991938	759	756	759	756	10802
374	20241224	132500	153804323	756	756	756	756	2
375	20241224	132400	153802811	757	754	757	754	6650
376	20241224	132300	148780099	754	747	754	746	31614
377	20241224	132200	125024852	753	753	754	751	5059
378	20241224	132100	121212718	752	752	752	752	53
379	20241224	132000	121172862	754	754	754	754	0
380	20241224	131900	121172862	754	754	754	754	50
381	20241224	131800	121135162	752	752	752	752	97
382	20241224	131700	121062218	754	754	754	754	0
383	20241224	131600	121062218	754	754	754	754	0
384	20241224	131500	121062218	754	754	754	754	0
385	20241224	131400	121062218	754	754	754	754	0
386	20241224	131300	121062218	754	754	754	754	97
387	20241224	131200	120989080	752	751	752	751	696
388	20241224	131100	120465734	751	751	751	751	51
389	20241224	131000	120427433	752	752	752	752	0
390	20241224	130900	120427433	752	752	752	752	0
391	20241224	130800	120427433	752	752	752	752	0
392	20241224	130700	120427433	752	752	752	752	10
393	20241224	130600	120419913	752	752	752	752	800
394	20241224	130500	119818313	752	752	752	752	1
395	20241224	130400	119817561	752	750	752	750	700
396	20241224	130300	119292352	750	750	750	750	0
397	20241224	130200	119292352	750	750	750	750	0
398	20241224	130100	119292352	750	750	750	750	0
399	20241224	130000	119292352	750	750	750	750	0
400	20241224	125900	119292352	750	750	750	750	0
401	20241224	125800	119292352	750	750	750	750	0
402	20241224	125700	119292352	750	750	750	750	0
403	20241224	125600	119292352	750	750	750	750	1
404	20241224	125500	119291602	750	750	750	750	0
405	20241224	125400	119291602	750	750	750	750	16
406	20241224	125300	119279602	746	747	747	746	4193
407	20241224	125200	116148627	750	750	750	750	1
408	20241224	125100	116147877	750	750	750	750	0
409	20241224	125000	116147877	750	750	750	750	4
410	20241224	124900	116144877	750	750	750	750	0
411	20241224	124800	116144877	750	750	750	750	0
412	20241224	124700	116144877	750	750	750	750	1
413	20241224	124600	116144127	747	750	750	747	113
414	20241224	124500	116059413	747	747	747	747	111
415	20241224	124400	115976496	746	746	746	746	0
416	20241224	124300	115976496	746	750	750	746	137
417	20241224	124200	115873766	751	751	751	751	0
418	20241224	124100	115873766	751	751	751	751	0
419	20241224	124000	115873766	751	751	751	751	1
420	20241224	123900	115873015	748	748	748	748	0
421	20241224	123800	115873015	748	748	748	748	0
422	20241224	123700	115873015	748	748	748	748	9
423	20241224	123600	115866283	751	751	751	751	0
424	20241224	123500	115866283	751	751	751	751	0
425	20241224	123400	115866283	751	751	751	751	1
426	20241224	123300	115865532	748	748	748	748	0
427	20241224	123200	115865532	748	751	751	748	203
428	20241224	123100	115713121	748	748	748	748	25
429	20241224	123000	115694421	746	746	746	746	0
430	20241224	122900	115694421	746	746	746	746	0
431	20241224	122800	115694421	746	746	746	746	0
432	20241224	122700	115694421	746	746	746	746	12
433	20241224	122600	115685469	752	752	752	752	0
434	20241224	122500	115685469	752	752	752	752	23
435	20241224	122400	115668173	752	752	752	752	0
436	20241224	122300	115668173	752	752	752	752	0
437	20241224	122200	115668173	752	752	752	752	1
438	20241224	122100	115667421	752	752	752	752	0
439	20241224	122000	115667421	752	752	752	752	0
440	20241224	121900	115667421	752	752	752	752	96
441	20241224	121800	115595229	752	752	752	752	0
442	20241224	121700	115595229	752	747	752	747	20003
443	20241224	121600	100572926	747	747	747	747	0
444	20241224	121500	100572926	747	747	747	747	10
445	20241224	121400	100565456	747	747	747	747	1
446	20241224	121300	100564709	743	743	743	743	21
447	20241224	121200	100549106	747	747	747	747	500
448	20241224	121100	100175606	747	747	747	743	1021
449	20241224	121000	99412963	743	743	743	743	145
450	20241224	120900	99305228	743	743	743	743	0
451	20241224	120800	99305228	743	743	743	743	0
452	20241224	120700	99305228	743	743	743	743	0
453	20241224	120600	99305228	743	745	745	743	11
454	20241224	120500	99297035	747	747	747	747	0
455	20241224	120400	99297035	747	747	747	747	0
456	20241224	120300	99297035	747	747	747	747	0
457	20241224	120200	99297035	747	747	747	747	0
458	20241224	120100	99297035	747	747	747	747	0
459	20241224	120000	99297035	747	747	747	747	0
460	20241224	115900	99297035	747	747	747	747	0
461	20241224	115800	99297035	747	747	747	747	0
462	20241224	115700	99297035	747	747	747	747	0
463	20241224	115600	99297035	747	747	747	747	0
464	20241224	115500	99297035	747	747	747	747	0
465	20241224	115400	99297035	747	747	747	747	0
466	20241224	115300	99297035	747	747	747	747	1
467	20241224	115200	99296288	743	743	743	743	0
468	20241224	115100	99296288	743	743	743	743	0
469	20241224	115000	99296288	743	743	743	743	0
470	20241224	114900	99296288	743	744	744	743	1735
471	20241224	114800	98005747	750	750	750	750	0
472	20241224	114700	98005747	750	750	750	750	100
473	20241224	114600	97930747	751	751	751	751	0
474	20241224	114500	97930747	751	750	751	750	5000
475	20241224	114400	94175826	749	749	749	749	0
476	20241224	114300	94175826	749	749	749	749	0
477	20241224	114200	94175826	749	749	749	749	0
478	20241224	114100	94175826	749	749	749	749	3
479	20241224	114000	94173579	750	750	750	750	0
480	20241224	113900	94173579	750	750	750	750	0
481	20241224	113800	94173579	750	750	750	750	0
482	20241224	113700	94173579	750	747	750	747	79
483	20241224	113600	94114446	747	747	747	747	1
484	20241224	113500	94113699	747	747	747	747	0
485	20241224	113400	94113699	747	747	747	747	0
486	20241224	113300	94113699	747	747	747	747	0
487	20241224	113200	94113699	747	747	747	747	0
488	20241224	113100	94113699	747	747	747	742	1614
489	20241224	113000	92912963	747	747	747	747	1
490	20241224	112900	92912216	751	751	751	751	0
491	20241224	112800	92912216	751	751	751	751	0
492	20241224	112700	92912216	751	751	751	751	0
493	20241224	112600	92912216	751	751	751	751	0
494	20241224	112500	92912216	751	751	751	751	3
495	20241224	112400	92909963	750	750	750	750	4
496	20241224	112300	92906963	751	751	751	751	0
497	20241224	112200	92906963	751	751	751	751	0
498	20241224	112100	92906963	751	751	751	751	0
499	20241224	112000	92906963	751	751	751	751	0
500	20241224	111900	92906963	751	751	751	751	0
501	20241224	111800	92906963	751	751	751	751	0
502	20241224	111700	92906963	751	751	751	751	0
503	20241224	111600	92906963	751	751	751	751	1
504	20241224	111500	92906212	744	744	744	744	0
505	20241224	111400	92906212	744	744	744	744	0
506	20241224	111300	92906212	744	744	744	744	0
507	20241224	111200	92906212	744	744	744	744	1
508	20241224	111100	92905468	744	744	744	744	0
509	20241224	111000	92905468	744	744	744	744	1
510	20241224	110900	92904724	751	751	751	751	1891
511	20241224	110800	91484583	750	745	750	745	2678
512	20241224	110700	89484571	743	743	743	743	0
513	20241224	110600	89484571	743	743	743	743	0
514	20241224	110500	89484571	743	743	743	743	0
515	20241224	110400	89484571	743	743	743	743	0
516	20241224	110300	89484571	743	743	743	743	0
517	20241224	110200	89484571	743	743	743	743	12
518	20241224	110100	89475655	742	742	742	742	0
519	20241224	110000	89475655	742	742	742	742	0
520	20241224	105900	89475655	742	742	742	742	3
521	20241224	105800	89473429	745	745	745	745	0
522	20241224	105700	89473429	745	745	745	745	0
523	20241224	105600	89473429	745	745	745	745	5
524	20241224	105500	89469704	745	745	745	745	3
525	20241224	105400	89467469	741	741	741	741	0
526	20241224	105300	89467469	741	744	744	741	14996
527	20241224	105200	78353111	750	750	750	750	0
528	20241224	105100	78353111	750	749	750	749	403
529	20241224	105000	78051161	751	751	751	751	0
530	20241224	104900	78051161	751	751	751	751	0
531	20241224	104800	78051161	751	751	751	751	0
532	20241224	104700	78051161	751	751	751	751	0
533	20241224	104600	78051161	751	751	751	751	0
534	20241224	104500	78051161	751	751	751	751	0
535	20241224	104400	78051161	751	748	751	748	197
536	20241224	104300	77903759	748	747	748	747	201
537	20241224	104200	77753611	747	747	747	747	0
538	20241224	104100	77753611	747	747	747	747	0
539	20241224	104000	77753611	747	747	747	747	21
540	20241224	103900	77737924	747	747	747	747	0
541	20241224	103800	77737924	747	747	747	747	0
542	20241224	103700	77737924	747	747	747	747	1
543	20241224	103600	77737177	744	744	744	744	0
544	20241224	103500	77737177	744	744	744	744	0
545	20241224	103400	77737177	744	744	744	744	693
546	20241224	103300	77221585	744	744	744	744	1
547	20241224	103200	77220841	748	748	748	748	0
548	20241224	103100	77220841	748	748	748	748	0
549	20241224	103000	77220841	748	748	748	748	0
550	20241224	102900	77220841	748	748	748	748	3
551	20241224	102800	77218597	748	748	748	748	283
552	20241224	102700	77006913	746	745	746	745	1400
553	20241224	102600	75962523	743	743	743	743	0
554	20241224	102500	75962523	743	742	743	742	1588
555	20241224	102400	74782648	742	742	742	742	0
556	20241224	102300	74782648	742	743	743	742	54
557	20241224	102200	74742527	743	743	743	743	0
558	20241224	102100	74742527	743	743	743	743	0
559	20241224	102000	74742527	743	740	743	740	58
560	20241224	101900	74699604	743	743	743	743	1
561	20241224	101800	74698861	739	739	739	739	1
562	20241224	101700	74698122	743	739	743	739	470
563	20241224	101600	74350788	743	740	743	739	8601
564	20241224	101500	67994569	744	744	744	740	13861
565	20241224	101400	57735395	741	745	745	741	1000
566	20241224	101300	56993194	749	749	749	749	0
567	20241224	101200	56993194	749	749	749	749	0
568	20241224	101100	56993194	749	749	749	749	0
569	20241224	101000	56993194	749	749	749	749	4
570	20241224	100900	56990198	749	749	749	749	1
571	20241224	100800	56989449	749	749	749	749	3
572	20241224	100700	56987202	743	748	748	743	12
573	20241224	100600	56978236	749	750	750	749	22
574	20241224	100500	56961737	750	751	751	742	1017
575	20241224	100400	56203005	751	751	751	751	0
576	20241224	100300	56203005	751	751	751	751	1
577	20241224	100200	56202254	746	746	746	746	25
578	20241224	100100	56183604	746	746	746	746	0
579	20241224	100000	56183604	746	746	746	746	0
580	20241224	095900	56183604	746	746	746	746	413
581	20241224	095800	55875506	752	746	752	746	127
582	20241224	095700	55780758	751	747	751	747	1840
583	20241224	095600	54401718	746	747	747	746	3673
584	20241224	095500	51661658	747	747	747	747	0
585	20241224	095400	51661658	747	747	747	747	0
586	20241224	095300	51661658	747	747	747	747	282
587	20241224	095200	51451004	749	750	750	749	20
588	20241224	095100	51436014	750	750	750	750	3483
589	20241224	095000	48823764	748	748	748	748	83
590	20241224	094900	48761680	748	748	748	748	0
591	20241224	094800	48761680	748	748	748	748	1
592	20241224	094700	48760932	748	748	748	748	100
593	20241224	094600	48686132	748	746	748	746	5000
594	20241224	094500	44954458	741	741	741	741	29
595	20241224	094400	44932969	746	746	746	746	0
596	20241224	094300	44932969	746	741	746	741	21
597	20241224	094200	44917403	741	748	748	741	454
598	20241224	094100	44580844	748	748	748	748	2
599	20241224	094000	44579348	745	745	745	745	478
600	20241224	093900	44223238	740	740	740	740	26
601	20241224	093800	44203998	740	748	748	740	15102
602	20241224	093700	33013377	748	748	748	748	1135
603	20241224	093600	32164397	748	748	748	748	0
604	20241224	093500	32164397	748	748	748	748	6
605	20241224	093400	32159909	748	748	748	748	1068
606	20241224	093300	31361045	750	748	750	748	5192
607	20241224	093200	27471526	749	749	749	749	0
608	20241224	093100	27471526	749	749	749	749	519
609	20241224	093000	27082795	752	752	752	752	12
610	20241224	092900	27073771	751	752	752	751	219
611	20241224	092800	26909139	755	755	755	755	0
612	20241224	092700	26909139	755	755	755	755	0
613	20241224	092600	26909139	755	755	755	755	0
614	20241224	092500	26909139	755	752	755	752	6
615	20241224	092400	26904624	752	752	752	752	527
616	20241224	092300	26508320	751	751	751	751	999
617	20241224	092200	25758071	749	749	749	749	7
618	20241224	092100	25752828	751	751	751	751	2
619	20241224	092000	25751326	751	749	751	749	163
620	20241224	091900	25629079	742	750	750	742	13
621	20241224	091800	25619417	750	742	750	742	27
622	20241224	091700	25599284	750	749	750	742	79
623	20241224	091600	25540231	749	741	749	741	5150
624	20241224	091500	21684242	741	752	752	741	27
625	20241224	091400	21664164	749	749	749	749	26
626	20241224	091300	21644690	752	752	752	751	4
627	20241224	091200	21641684	750	750	750	750	12
628	20241224	091100	21632684	752	752	752	752	20
629	20241224	091000	21617644	758	758	758	758	0
630	20241224	090900	21617644	758	755	758	755	2070
631	20241224	090800	20054721	753	752	755	738	8238
632	20241224	090700	13856008	752	752	752	752	1
633	20241224	090600	13855256	751	751	751	751	1925
634	20241224	090500	12409581	730	753	753	730	14373
635	20241224	090400	1853225	753	758	759	753	760
636	20241224	090300	1280399	740	747	747	740	888
637	20241224	090200	622019	759	759	759	759	149
638	20241224	090100	508928	759	750	759	747	501
639	20241224	090000	134429	751	751	751	751	179