KissMeData/115530/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202000	79787568	426	426	426	426	6322
3	20241223	201900	79787568	426	426	426	426	0
4	20241223	201800	79787568	426	426	426	426	0
5	20241223	201700	79787568	426	426	426	426	0
6	20241223	201600	79787568	426	426	426	426	0
7	20241223	201500	79787568	426	426	426	426	0
8	20241223	201400	79787568	426	426	426	426	0
9	20241223	201300	79787568	426	426	426	426	0
10	20241223	201200	79787568	426	426	426	426	0
11	20241223	201100	79787568	426	426	426	426	0
12	20241223	201000	79787568	426	426	426	426	0
13	20241223	200900	79787568	426	426	426	426	0
14	20241223	200800	79787568	426	426	426	426	0
15	20241223	200700	79787568	426	426	426	426	0
16	20241223	200600	79787568	426	426	426	426	0
17	20241223	200500	79787568	426	426	426	426	0
18	20241223	200400	79787568	426	426	426	426	0
19	20241223	200300	79787568	426	426	426	426	0
20	20241223	200200	79787568	426	426	426	426	0
21	20241223	200100	79787568	426	426	426	426	0
22	20241223	200000	79787568	426	426	426	426	0
23	20241223	195900	79787568	426	426	426	426	0
24	20241223	195800	79787568	426	426	426	426	0
25	20241223	195700	79787568	426	426	426	426	0
26	20241223	195600	79787568	426	426	426	426	0
27	20241223	195500	79787568	426	426	426	426	0
28	20241223	195400	79787568	426	426	426	426	0
29	20241223	195300	79787568	426	426	426	426	0
30	20241223	195200	79787568	426	426	426	426	0
31	20241223	195100	79787568	426	426	426	426	0
32	20241223	195000	79787568	426	426	426	426	6322
33	20241223	194900	79787568	426	426	426	426	0
34	20241223	194800	79787568	426	426	426	426	0
35	20241223	194700	79787568	426	426	426	426	0
36	20241223	194600	79787568	426	426	426	426	0
37	20241223	194500	79787568	426	426	426	426	0
38	20241223	194400	79787568	426	426	426	426	0
39	20241223	194300	79787568	426	426	426	426	0
40	20241223	194200	79787568	426	426	426	426	0
41	20241223	194100	79787568	426	426	426	426	0
42	20241223	194000	79787568	426	426	426	426	0
43	20241223	193900	79787568	426	426	426	426	0
44	20241223	193800	79787568	426	426	426	426	0
45	20241223	193700	79787568	426	426	426	426	0
46	20241223	193600	79787568	426	426	426	426	0
47	20241223	193500	79787568	426	426	426	426	0
48	20241223	193400	79787568	426	426	426	426	0
49	20241223	193300	79787568	426	426	426	426	0
50	20241223	193200	79787568	426	426	426	426	0
51	20241223	193100	79787568	426	426	426	426	0
52	20241223	193000	79787568	426	426	426	426	0
53	20241223	192900	79787568	426	426	426	426	0
54	20241223	192800	79787568	426	426	426	426	0
55	20241223	192700	79787568	426	426	426	426	0
56	20241223	192600	79787568	426	426	426	426	0
57	20241223	192500	79787568	426	426	426	426	0
58	20241223	192400	79787568	426	426	426	426	0
59	20241223	192300	79787568	426	426	426	426	0
60	20241223	192200	79787568	426	426	426	426	0
61	20241223	192100	79787568	426	426	426	426	0
62	20241223	192000	79787568	426	426	426	426	6322
63	20241223	191900	79787568	426	426	426	426	0
64	20241223	191800	79787568	426	426	426	426	0
65	20241223	191700	79787568	426	426	426	426	0
66	20241223	191600	79787568	426	426	426	426	0
67	20241223	191500	79787568	426	426	426	426	0
68	20241223	191400	79787568	426	426	426	426	0
69	20241223	191300	79787568	426	426	426	426	0
70	20241223	191200	79787568	426	426	426	426	0
71	20241223	191100	79787568	426	426	426	426	0
72	20241223	191000	79787568	426	426	426	426	0
73	20241223	190900	79787568	426	426	426	426	0
74	20241223	190800	79787568	426	426	426	426	0
75	20241223	190700	79787568	426	426	426	426	0
76	20241223	190600	79787568	426	426	426	426	0
77	20241223	190500	79787568	426	426	426	426	0
78	20241223	190400	79787568	426	426	426	426	0
79	20241223	190300	79787568	426	426	426	426	0
80	20241223	190200	79787568	426	426	426	426	0
81	20241223	190100	79787568	426	426	426	426	0
82	20241223	190000	79787568	426	426	426	426	0
83	20241223	185900	79787568	426	426	426	426	0
84	20241223	185800	79787568	426	426	426	426	0
85	20241223	185700	79787568	426	426	426	426	0
86	20241223	185600	79787568	426	426	426	426	0
87	20241223	185500	79787568	426	426	426	426	0
88	20241223	185400	79787568	426	426	426	426	0
89	20241223	185300	79787568	426	426	426	426	0
90	20241223	185200	79787568	426	426	426	426	0
91	20241223	185100	79787568	426	426	426	426	0
92	20241223	185000	79787568	426	426	426	426	6322
93	20241223	184900	79787568	426	426	426	426	0
94	20241223	184800	79787568	426	426	426	426	0
95	20241223	184700	79787568	426	426	426	426	0
96	20241223	184600	79787568	426	426	426	426	0
97	20241223	184500	79787568	426	426	426	426	0
98	20241223	184400	79787568	426	426	426	426	0
99	20241223	184300	79787568	426	426	426	426	0
100	20241223	184200	79787568	426	426	426	426	0
101	20241223	184100	79787568	426	426	426	426	0
102	20241223	184000	79787568	426	426	426	426	0
103	20241223	183900	79787568	426	426	426	426	0
104	20241223	183800	79787568	426	426	426	426	0
105	20241223	183700	79787568	426	426	426	426	0
106	20241223	183600	79787568	426	426	426	426	0
107	20241223	183500	79787568	426	426	426	426	0
108	20241223	183400	79787568	426	426	426	426	0
109	20241223	183300	79787568	426	426	426	426	0
110	20241223	183200	79787568	426	426	426	426	0
111	20241223	183100	79787568	426	426	426	426	0
112	20241223	183000	79787568	426	426	426	426	0
113	20241223	182900	79787568	426	426	426	426	0
114	20241223	182800	79787568	426	426	426	426	0
115	20241223	182700	79787568	426	426	426	426	0
116	20241223	182600	79787568	426	426	426	426	0
117	20241223	182500	79787568	426	426	426	426	0
118	20241223	182400	79787568	426	426	426	426	0
119	20241223	182300	79787568	426	426	426	426	0
120	20241223	182200	79787568	426	426	426	426	0
121	20241223	182100	79787568	426	426	426	426	0
122	20241223	182000	79787568	426	426	426	426	6322
123	20241223	181900	79787568	426	426	426	426	0
124	20241223	181800	79787568	426	426	426	426	0
125	20241223	181700	79787568	426	426	426	426	0
126	20241223	181600	79787568	426	426	426	426	0
127	20241223	181500	79787568	426	426	426	426	0
128	20241223	181400	79787568	426	426	426	426	0
129	20241223	181300	79787568	426	426	426	426	0
130	20241223	181200	79787568	426	426	426	426	0
131	20241223	181100	79787568	426	426	426	426	0
132	20241223	181000	79787568	426	426	426	426	0
133	20241223	180900	79787568	426	426	426	426	0
134	20241223	180800	79787568	426	426	426	426	0
135	20241223	180700	79787568	426	426	426	426	0
136	20241223	180600	79787568	426	426	426	426	0
137	20241223	180500	79787568	426	426	426	426	0
138	20241223	180400	79787568	426	426	426	426	0
139	20241223	180300	79787568	426	426	426	426	0
140	20241223	180200	79787568	426	426	426	426	0
141	20241223	180100	79787568	426	426	426	426	0
142	20241223	180000	79787568	426	426	426	426	0
143	20241223	175900	79787568	426	426	426	426	0
144	20241223	175800	79787568	426	426	426	426	0
145	20241223	175700	79787568	426	426	426	426	0
146	20241223	175600	79787568	426	426	426	426	0
147	20241223	175500	79787568	426	426	426	426	0
148	20241223	175400	79787568	426	426	426	426	0
149	20241223	175300	79787568	426	426	426	426	0
150	20241223	175200	79787568	426	426	426	426	0
151	20241223	175100	79787568	426	426	426	426	0
152	20241223	175000	79787568	426	426	426	426	6322
153	20241223	174900	79787568	426	426	426	426	0
154	20241223	174800	79787568	426	426	426	426	0
155	20241223	174700	79787568	426	426	426	426	0
156	20241223	174600	79787568	426	426	426	426	0
157	20241223	174500	79787568	426	426	426	426	0
158	20241223	174400	79787568	426	426	426	426	0
159	20241223	174300	79787568	426	426	426	426	0
160	20241223	174200	79787568	426	426	426	426	0
161	20241223	174100	79787568	426	426	426	426	0
162	20241223	174000	79787568	426	426	426	426	0
163	20241223	173900	79787568	426	426	426	426	0
164	20241223	173800	79787568	426	426	426	426	0
165	20241223	173700	79787568	426	426	426	426	0
166	20241223	173600	79787568	426	426	426	426	0
167	20241223	173500	79787568	426	426	426	426	0
168	20241223	173400	79787568	426	426	426	426	0
169	20241223	173300	79787568	426	426	426	426	0
170	20241223	173200	79787568	426	426	426	426	0
171	20241223	173100	79787568	426	426	426	426	0
172	20241223	173000	79787568	426	426	426	426	0
173	20241223	172900	79787568	426	426	426	426	0
174	20241223	172800	79787568	426	426	426	426	0
175	20241223	172700	79787568	426	426	426	426	0
176	20241223	172600	79787568	426	426	426	426	0
177	20241223	172500	79787568	426	426	426	426	0
178	20241223	172400	79787568	426	426	426	426	0
179	20241223	172300	79787568	426	426	426	426	0
180	20241223	172200	79787568	426	426	426	426	0
181	20241223	172100	79787568	426	426	426	426	0
182	20241223	172000	79787568	426	426	426	426	6322
183	20241223	171900	79787568	426	426	426	426	0
184	20241223	171800	79787568	426	426	426	426	0
185	20241223	171700	79787568	426	426	426	426	0
186	20241223	171600	79787568	426	426	426	426	0
187	20241223	171500	79787568	426	426	426	426	0
188	20241223	171400	79787568	426	426	426	426	0
189	20241223	171300	79787568	426	426	426	426	0
190	20241223	171200	79787568	426	426	426	426	0
191	20241223	171100	79787568	426	426	426	426	0
192	20241223	171000	79787568	426	426	426	426	0
193	20241223	170900	79787568	426	426	426	426	0
194	20241223	170800	79787568	426	426	426	426	0
195	20241223	170700	79787568	426	426	426	426	0
196	20241223	170600	79787568	426	426	426	426	0
197	20241223	170500	79787568	426	426	426	426	0
198	20241223	170400	79787568	426	426	426	426	0
199	20241223	170300	79787568	426	426	426	426	0
200	20241223	170200	79787568	426	426	426	426	0
201	20241223	170100	79787568	426	426	426	426	0
202	20241223	170000	79787568	426	426	426	426	0
203	20241223	165900	79787568	426	426	426	426	0
204	20241223	165800	79787568	426	426	426	426	0
205	20241223	165700	79787568	426	426	426	426	0
206	20241223	165600	79787568	426	426	426	426	0
207	20241223	165500	79787568	426	426	426	426	0
208	20241223	165400	79787568	426	426	426	426	0
209	20241223	165300	79787568	426	426	426	426	0
210	20241223	165200	79787568	426	426	426	426	0
211	20241223	165100	79787568	426	426	426	426	0
212	20241223	165000	79787568	426	426	426	426	6322
213	20241223	164900	79787568	426	426	426	426	0
214	20241223	164800	79787568	426	426	426	426	0
215	20241223	164700	79787568	426	426	426	426	0
216	20241223	164600	79787568	426	426	426	426	0
217	20241223	164500	79787568	426	426	426	426	0
218	20241223	164400	79787568	426	426	426	426	0
219	20241223	164300	79787568	426	426	426	426	0
220	20241223	164200	79787568	426	426	426	426	0
221	20241223	164100	79787568	426	426	426	426	0
222	20241223	164000	79787568	426	426	426	426	0
223	20241223	163900	79787568	426	426	426	426	0
224	20241223	163800	79787568	426	426	426	426	0
225	20241223	163700	79787568	426	426	426	426	0
226	20241223	163600	79787568	426	426	426	426	0
227	20241223	163500	79787568	426	426	426	426	0
228	20241223	163400	79787568	426	426	426	426	0
229	20241223	163300	79787568	426	426	426	426	0
230	20241223	163200	79787568	426	426	426	426	0
231	20241223	163100	79787568	426	426	426	426	0
232	20241223	163000	79787568	426	426	426	426	0
233	20241223	162900	79787568	426	426	426	426	0
234	20241223	162800	79787568	426	426	426	426	0
235	20241223	162700	79787568	426	426	426	426	0
236	20241223	162600	79787568	426	426	426	426	0
237	20241223	162500	79787568	426	426	426	426	0
238	20241223	162400	79787568	426	426	426	426	0
239	20241223	162300	79787568	426	426	426	426	0
240	20241223	162200	79787568	426	426	426	426	0
241	20241223	162100	79787568	426	426	426	426	0
242	20241223	162000	79787568	426	426	426	426	6322
243	20241223	161900	79787568	426	426	426	426	0
244	20241223	161800	79787568	426	426	426	426	0
245	20241223	161700	79787568	426	426	426	426	0
246	20241223	161600	79787568	426	426	426	426	0
247	20241223	161500	79787568	426	426	426	426	0
248	20241223	161400	79787568	426	426	426	426	0
249	20241223	161300	79787568	426	426	426	426	0
250	20241223	161200	79787568	426	426	426	426	0
251	20241223	161100	79787568	426	426	426	426	0
252	20241223	161000	79787568	426	426	426	426	0
253	20241223	160900	79787568	426	426	426	426	0
254	20241223	160800	79787568	426	426	426	426	0
255	20241223	160700	79787568	426	426	426	426	0
256	20241223	160600	79787568	426	426	426	426	0
257	20241223	160500	79787568	426	426	426	426	0
258	20241223	160400	79787568	426	426	426	426	0
259	20241223	160300	79787568	426	426	426	426	0
260	20241223	160200	79787568	426	426	426	426	0
261	20241223	160100	79787568	426	426	426	426	0
262	20241223	160000	79787568	426	426	426	426	0
263	20241223	155900	79787568	426	426	426	426	0
264	20241223	155800	79787568	426	426	426	426	0
265	20241223	155700	79787568	426	426	426	426	0
266	20241223	155600	79787568	426	426	426	426	0
267	20241223	155500	79787568	426	426	426	426	0
268	20241223	155400	79787568	426	426	426	426	0
269	20241223	155300	79787568	426	426	426	426	0
270	20241223	155200	79787568	426	426	426	426	0
271	20241223	155100	79787568	426	426	426	426	0
272	20241223	155000	79787568	426	426	426	426	6322
273	20241223	154900	79787568	426	426	426	426	0
274	20241223	154800	79787568	426	426	426	426	0
275	20241223	154700	79787568	426	426	426	426	0
276	20241223	154600	79787568	426	426	426	426	0
277	20241223	154500	79787568	426	426	426	426	0
278	20241223	154400	79787568	426	426	426	426	0
279	20241223	154300	79787568	426	426	426	426	0
280	20241223	154200	79787568	426	426	426	426	0
281	20241223	154100	79787568	426	426	426	426	0
282	20241223	154000	79787568	426	426	426	426	0
283	20241223	153900	79787568	426	426	426	426	0
284	20241223	153800	79787568	426	426	426	426	0
285	20241223	153700	79787568	426	426	426	426	0
286	20241223	153600	79787568	426	426	426	426	0
287	20241223	153500	79787568	426	426	426	426	0
288	20241223	153400	79787568	426	426	426	426	0
289	20241223	153300	79787568	426	426	426	426	0
290	20241223	153200	79787568	426	426	426	426	0
291	20241223	153100	79787568	426	426	426	426	0
292	20241223	153000	79787568	426	426	426	426	6322
293	20241223	152900	77094396	425	425	425	425	0
294	20241223	152800	77094396	425	425	425	425	0
295	20241223	152700	77094396	425	425	425	425	0
296	20241223	152600	77094396	425	425	425	425	0
297	20241223	152500	77094396	425	425	425	425	0
298	20241223	152400	77094396	425	425	425	425	0
299	20241223	152300	77094396	425	425	425	425	0
300	20241223	152200	77094396	425	425	425	425	0
301	20241223	152100	77094396	425	425	425	425	0
302	20241223	152000	77094396	425	425	425	425	0
303	20241223	151900	77094396	425	425	425	425	1010
304	20241223	151800	76665146	424	424	424	424	125
305	20241223	151700	76612146	424	424	424	424	700
306	20241223	151600	76315346	425	425	425	425	0
307	20241223	151500	76315346	425	425	425	425	136
308	20241223	151400	76257546	424	424	424	424	0
309	20241223	151300	76257546	424	424	424	424	0
310	20241223	151200	76257546	424	424	424	424	129
311	20241223	151100	76202850	426	426	426	426	0
312	20241223	151000	76202850	426	426	426	426	91
313	20241223	150900	76164084	424	424	424	424	1000
314	20241223	150800	75740084	431	424	431	424	238
315	20241223	150700	75638733	424	424	424	424	0
316	20241223	150600	75638733	424	424	424	424	0
317	20241223	150500	75638733	424	424	424	424	115
318	20241223	150400	75589973	425	425	425	425	0
319	20241223	150300	75589973	425	425	425	425	10
320	20241223	150200	75585723	425	425	425	425	10
321	20241223	150100	75581473	425	425	425	425	0
322	20241223	150000	75581473	425	426	426	425	17
323	20241223	145900	75574237	426	426	426	426	55
324	20241223	145800	75550807	426	426	426	426	44
325	20241223	145700	75532063	426	426	426	426	0
326	20241223	145600	75532063	426	426	426	426	0
327	20241223	145500	75532063	426	426	426	426	0
328	20241223	145400	75532063	426	426	426	426	0
329	20241223	145300	75532063	426	426	426	426	116
330	20241223	145200	75482647	426	426	426	426	120
331	20241223	145100	75431527	426	426	426	426	0
332	20241223	145000	75431527	426	426	426	426	0
333	20241223	144900	75431527	426	426	426	426	30
334	20241223	144800	75418747	426	426	426	426	79
335	20241223	144700	75385093	426	426	426	426	48
336	20241223	144600	75364645	426	426	426	426	16
337	20241223	144500	75357829	426	426	426	426	48
338	20241223	144400	75337381	426	426	426	426	32
339	20241223	144300	75323749	426	426	426	426	94
340	20241223	144200	75283705	427	427	427	427	0
341	20241223	144100	75283705	427	427	427	427	0
342	20241223	144000	75283705	427	427	427	427	34
343	20241223	143900	75269187	426	426	426	426	0
344	20241223	143800	75269187	426	426	426	426	0
345	20241223	143700	75269187	426	426	426	426	0
346	20241223	143600	75269187	426	426	426	426	0
347	20241223	143500	75269187	426	426	426	426	20
348	20241223	143400	75260667	433	433	433	433	0
349	20241223	143300	75260667	433	424	433	424	18558
350	20241223	143200	67316840	424	424	424	424	0
351	20241223	143100	67316840	424	424	424	424	0
352	20241223	143000	67316840	424	424	424	424	0
353	20241223	142900	67316840	424	424	424	424	0
354	20241223	142800	67316840	424	424	424	424	0
355	20241223	142700	67316840	424	424	424	424	38
356	20241223	142600	67300728	424	424	424	424	0
357	20241223	142500	67300728	424	424	424	424	0
358	20241223	142400	67300728	424	424	424	424	34
359	20241223	142300	67286312	426	426	426	426	0
360	20241223	142200	67286312	426	426	426	426	0
361	20241223	142100	67286312	426	426	426	426	0
362	20241223	142000	67286312	426	426	426	426	0
363	20241223	141900	67286312	426	426	426	426	0
364	20241223	141800	67286312	426	426	426	426	0
365	20241223	141700	67286312	426	426	426	426	0
366	20241223	141600	67286312	426	426	426	426	100
367	20241223	141500	67243712	424	424	424	424	0
368	20241223	141400	67243712	424	424	424	424	0
369	20241223	141300	67243712	424	424	424	424	0
370	20241223	141200	67243712	424	424	424	424	0
371	20241223	141100	67243712	424	424	424	424	0
372	20241223	141000	67243712	424	424	424	424	0
373	20241223	140900	67243712	424	424	424	424	7703
374	20241223	140800	63977640	424	422	424	422	134
375	20241223	140700	63920892	422	422	422	422	0
376	20241223	140600	63920892	422	422	422	422	0
377	20241223	140500	63920892	422	422	422	422	0
378	20241223	140400	63920892	422	422	422	422	0
379	20241223	140300	63920892	422	422	422	422	0
380	20241223	140200	63920892	422	422	422	422	0
381	20241223	140100	63920892	422	422	422	422	0
382	20241223	140000	63920892	422	422	422	422	5294
383	20241223	135900	61686824	422	422	422	422	10
384	20241223	135800	61682604	420	420	420	420	0
385	20241223	135700	61682604	420	420	420	420	0
386	20241223	135600	61682604	420	420	420	420	0
387	20241223	135500	61682604	420	420	420	420	0
388	20241223	135400	61682604	420	420	420	420	0
389	20241223	135300	61682604	420	420	420	420	0
390	20241223	135200	61682604	420	420	420	420	34
391	20241223	135100	61668324	422	422	422	422	0
392	20241223	135000	61668324	422	422	422	422	200
393	20241223	134900	61583924	422	422	422	422	0
394	20241223	134800	61583924	422	422	422	422	0
395	20241223	134700	61583924	422	422	422	422	0
396	20241223	134600	61583924	422	422	422	422	0
397	20241223	134500	61583924	422	422	422	422	0
398	20241223	134400	61583924	422	422	422	422	0
399	20241223	134300	61583924	422	422	422	422	0
400	20241223	134200	61583924	422	422	422	422	111
401	20241223	134100	61537082	422	422	422	422	0
402	20241223	134000	61537082	422	422	422	422	0
403	20241223	133900	61537082	422	422	422	422	1
404	20241223	133800	61536660	419	419	419	419	0
405	20241223	133700	61536660	419	419	419	419	0
406	20241223	133600	61536660	419	419	419	419	40
407	20241223	133500	61519900	421	421	421	421	0
408	20241223	133400	61519900	421	421	421	421	0
409	20241223	133300	61519900	421	421	421	421	0
410	20241223	133200	61519900	421	419	421	419	6
411	20241223	133100	61517384	421	421	421	421	500
412	20241223	133000	61306884	421	421	421	421	0
413	20241223	132900	61306884	421	421	421	421	1
414	20241223	132800	61306463	419	419	419	419	5
415	20241223	132700	61304368	419	419	419	419	0
416	20241223	132600	61304368	419	419	419	419	0
417	20241223	132500	61304368	419	419	419	419	0
418	20241223	132400	61304368	419	419	419	419	5
419	20241223	132300	61302273	419	419	419	419	0
420	20241223	132200	61302273	419	419	419	419	0
421	20241223	132100	61302273	419	419	419	419	0
422	20241223	132000	61302273	419	420	420	419	40
423	20241223	131900	61285489	420	420	420	420	0
424	20241223	131800	61285489	420	420	420	420	0
425	20241223	131700	61285489	420	420	420	420	0
426	20241223	131600	61285489	420	420	420	420	5
427	20241223	131500	61283389	420	420	420	420	171
428	20241223	131400	61211569	419	419	419	419	0
429	20241223	131300	61211569	419	419	419	419	0
430	20241223	131200	61211569	419	419	419	419	5
431	20241223	131100	61209474	420	420	420	420	131
432	20241223	131000	61154454	419	419	419	419	0
433	20241223	130900	61154454	419	419	419	419	0
434	20241223	130800	61154454	419	419	419	419	5
435	20241223	130700	61152359	419	419	419	419	0
436	20241223	130600	61152359	419	419	419	419	0
437	20241223	130500	61152359	419	419	419	419	0
438	20241223	130400	61152359	419	419	419	419	41
439	20241223	130300	61135180	421	421	421	421	0
440	20241223	130200	61135180	421	421	421	421	0
441	20241223	130100	61135180	421	421	421	421	0
442	20241223	130000	61135180	421	421	421	421	0
443	20241223	125900	61135180	421	421	421	421	0
444	20241223	125800	61135180	421	421	421	421	0
445	20241223	125700	61135180	421	421	421	421	0
446	20241223	125600	61135180	421	421	421	421	0
447	20241223	125500	61135180	421	421	421	421	0
448	20241223	125400	61135180	421	421	421	421	0
449	20241223	125300	61135180	421	421	421	421	1
450	20241223	125200	61134759	419	419	419	419	6
451	20241223	125100	61132245	415	415	415	415	0
452	20241223	125000	61132245	415	415	415	415	0
453	20241223	124900	61132245	415	420	420	415	25540
454	20241223	124800	50456433	421	421	421	421	905
455	20241223	124700	50075428	423	423	423	423	0
456	20241223	124600	50075428	423	423	423	423	0
457	20241223	124500	50075428	423	423	423	423	0
458	20241223	124400	50075428	423	423	423	423	0
459	20241223	124300	50075428	423	423	423	423	28
460	20241223	124200	50063584	421	421	421	421	0
461	20241223	124100	50063584	421	421	421	421	0
462	20241223	124000	50063584	421	421	421	421	0
463	20241223	123900	50063584	421	421	421	421	0
464	20241223	123800	50063584	421	421	421	421	26
465	20241223	123700	50052638	421	421	421	421	0
466	20241223	123600	50052638	421	421	421	421	0
467	20241223	123500	50052638	421	421	421	421	0
468	20241223	123400	50052638	421	421	421	421	0
469	20241223	123300	50052638	421	421	421	421	0
470	20241223	123200	50052638	421	421	421	421	35
471	20241223	123100	50037903	421	421	421	421	0
472	20241223	123000	50037903	421	421	421	421	0
473	20241223	122900	50037903	421	421	421	421	0
474	20241223	122800	50037903	421	421	421	421	1007
475	20241223	122700	49613956	422	422	422	422	3360
476	20241223	122600	48196036	422	423	423	422	3149
477	20241223	122500	46864545	423	423	423	423	0
478	20241223	122400	46864545	423	423	423	423	0
479	20241223	122300	46864545	423	423	423	423	0
480	20241223	122200	46864545	423	423	423	423	26
481	20241223	122100	46853547	423	423	423	423	0
482	20241223	122000	46853547	423	423	423	423	0
483	20241223	121900	46853547	423	423	423	423	0
484	20241223	121800	46853547	423	423	423	423	0
485	20241223	121700	46853547	423	423	423	423	0
486	20241223	121600	46853547	423	423	423	423	35
487	20241223	121500	46838742	423	423	423	423	0
488	20241223	121400	46838742	423	423	423	423	0
489	20241223	121300	46838742	423	423	423	423	0
490	20241223	121200	46838742	423	423	423	423	0
491	20241223	121100	46838742	423	423	423	423	0
492	20241223	121000	46838742	423	423	423	423	0
493	20241223	120900	46838742	423	423	423	423	0
494	20241223	120800	46838742	423	423	423	423	0
495	20241223	120700	46838742	423	423	423	423	0
496	20241223	120600	46838742	423	423	423	423	26
497	20241223	120500	46827744	423	423	423	423	0
498	20241223	120400	46827744	423	423	423	423	0
499	20241223	120300	46827744	423	423	423	423	0
500	20241223	120200	46827744	423	423	423	423	0
501	20241223	120100	46827744	423	423	423	423	0
502	20241223	120000	46827744	423	423	423	423	1235
503	20241223	115900	46305339	424	424	424	424	0
504	20241223	115800	46305339	424	424	424	424	0
505	20241223	115700	46305339	424	424	424	424	0
506	20241223	115600	46305339	424	424	424	424	0
507	20241223	115500	46305339	424	424	424	424	0
508	20241223	115400	46305339	424	424	424	424	12160
509	20241223	115300	41149499	424	424	424	424	0
510	20241223	115200	41149499	424	424	424	424	0
511	20241223	115100	41149499	424	424	424	424	0
512	20241223	115000	41149499	424	424	424	424	27
513	20241223	114900	41138051	424	424	424	424	0
514	20241223	114800	41138051	424	424	424	424	0
515	20241223	114700	41138051	424	424	424	424	0
516	20241223	114600	41138051	424	424	424	424	0
517	20241223	114500	41138051	424	424	424	424	0
518	20241223	114400	41138051	424	424	424	424	35
519	20241223	114300	41123211	425	425	425	425	0
520	20241223	114200	41123211	425	425	425	425	0
521	20241223	114100	41123211	425	425	425	425	0
522	20241223	114000	41123211	425	425	425	425	0
523	20241223	113900	41123211	425	425	425	425	0
524	20241223	113800	41123211	425	425	425	425	100
525	20241223	113700	41080711	425	425	425	425	0
526	20241223	113600	41080711	425	425	425	425	0
527	20241223	113500	41080711	425	425	425	425	0
528	20241223	113400	41080711	425	425	425	425	300
529	20241223	113300	40953211	426	426	426	426	0
530	20241223	113200	40953211	426	426	426	426	1
531	20241223	113100	40952785	424	424	424	424	0
532	20241223	113000	40952785	424	424	424	424	0
533	20241223	112900	40952785	424	424	424	424	0
534	20241223	112800	40952785	424	424	424	424	35
535	20241223	112700	40937945	426	426	426	426	0
536	20241223	112600	40937945	426	426	426	426	0
537	20241223	112500	40937945	426	426	426	426	0
538	20241223	112400	40937945	426	426	426	426	0
539	20241223	112300	40937945	426	426	426	426	0
540	20241223	112200	40937945	426	426	426	426	0
541	20241223	112100	40937945	426	426	426	426	0
542	20241223	112000	40937945	426	426	426	426	0
543	20241223	111900	40937945	426	426	426	426	0
544	20241223	111800	40937945	426	426	426	424	29
545	20241223	111700	40925645	424	424	424	424	0
546	20241223	111600	40925645	424	424	424	424	0
547	20241223	111500	40925645	424	424	424	424	0
548	20241223	111400	40925645	424	424	424	424	930
549	20241223	111300	40531325	424	424	424	424	0
550	20241223	111200	40531325	424	424	424	424	168
551	20241223	111100	40460093	424	424	424	424	0
552	20241223	111000	40460093	424	424	424	424	0
553	20241223	110900	40460093	424	424	424	424	0
554	20241223	110800	40460093	424	424	424	424	0
555	20241223	110700	40460093	424	424	424	424	0
556	20241223	110600	40460093	424	424	424	424	0
557	20241223	110500	40460093	424	424	424	424	0
558	20241223	110400	40460093	424	424	424	424	0
559	20241223	110300	40460093	424	424	424	424	0
560	20241223	110200	40460093	424	424	424	424	135
561	20241223	110100	40402853	424	424	424	424	0
562	20241223	110000	40402853	424	424	424	424	0
563	20241223	105900	40402853	424	424	424	424	0
564	20241223	105800	40402853	424	424	424	424	0
565	20241223	105700	40402853	424	424	424	424	0
566	20241223	105600	40402853	424	424	424	424	35
567	20241223	105500	40388013	424	424	424	424	0
568	20241223	105400	40388013	424	424	424	424	0
569	20241223	105300	40388013	424	424	424	424	0
570	20241223	105200	40388013	424	424	424	424	0
571	20241223	105100	40388013	424	424	424	424	0
572	20241223	105000	40388013	424	424	424	424	0
573	20241223	104900	40388013	424	424	424	424	0
574	20241223	104800	40388013	424	424	424	424	0
575	20241223	104700	40388013	424	424	424	424	0
576	20241223	104600	40388013	424	424	424	424	27
577	20241223	104500	40376565	426	426	426	426	5
578	20241223	104400	40374435	426	426	426	426	0
579	20241223	104300	40374435	426	426	426	426	0
580	20241223	104200	40374435	426	426	426	426	0
581	20241223	104100	40374435	426	426	426	426	0
582	20241223	104000	40374435	426	424	426	424	45
583	20241223	103900	40355335	426	426	426	426	0
584	20241223	103800	40355335	426	426	426	426	0
585	20241223	103700	40355335	426	426	426	426	0
586	20241223	103600	40355335	426	426	426	426	0
587	20241223	103500	40355335	426	426	426	426	0
588	20241223	103400	40355335	426	426	426	426	0
589	20241223	103300	40355335	426	426	426	426	0
590	20241223	103200	40355335	426	426	426	426	0
591	20241223	103100	40355335	426	426	426	426	1
592	20241223	103000	40354909	426	426	426	426	2
593	20241223	102900	40354057	426	426	426	426	5
594	20241223	102800	40351927	426	425	426	425	509
595	20241223	102700	40135593	425	425	425	425	1000
596	20241223	102600	39710593	425	425	425	425	1151
597	20241223	102500	39221418	424	424	424	424	0
598	20241223	102400	39221418	424	424	424	424	1404
599	20241223	102300	38626122	424	424	424	424	96
600	20241223	102200	38585418	425	425	425	425	0
601	20241223	102100	38585418	425	425	425	425	56
602	20241223	102000	38561618	427	427	427	427	0
603	20241223	101900	38561618	427	427	427	427	0
604	20241223	101800	38561618	427	427	427	427	0
605	20241223	101700	38561618	427	427	427	427	0
606	20241223	101600	38561618	427	427	427	427	37
607	20241223	101500	38545819	428	428	428	428	0
608	20241223	101400	38545819	428	428	428	428	0
609	20241223	101300	38545819	428	428	428	428	0
610	20241223	101200	38545819	428	428	428	428	0
611	20241223	101100	38545819	428	428	428	428	0
612	20241223	101000	38545819	428	427	428	427	4985
613	20241223	100900	36417202	426	426	426	426	0
614	20241223	100800	36417202	426	425	426	425	211
615	20241223	100700	36327351	426	426	426	426	2
616	20241223	100600	36326499	427	427	427	427	0
617	20241223	100500	36326499	427	427	427	427	1
618	20241223	100400	36326072	428	431	431	428	37900
619	20241223	100300	20031544	430	430	430	430	0
620	20241223	100200	20031544	430	430	430	430	33498
621	20241223	100100	5627404	430	430	430	430	0
622	20241223	100000	5627404	430	430	430	430	350
623	20241223	095900	5476904	430	430	430	430	0
624	20241223	095800	5476904	430	430	430	430	0
625	20241223	095700	5476904	430	430	430	430	0
626	20241223	095600	5476904	430	430	430	430	0
627	20241223	095500	5476904	430	430	430	430	0
628	20241223	095400	5476904	430	430	430	430	0
629	20241223	095300	5476904	430	430	430	430	0
630	20241223	095200	5476904	430	430	430	430	35
631	20241223	095100	5461854	431	431	431	431	0
632	20241223	095000	5461854	431	431	431	431	0
633	20241223	094900	5461854	431	431	431	431	0
634	20241223	094800	5461854	431	431	431	431	11
635	20241223	094700	5457113	431	431	431	431	33
636	20241223	094600	5442890	431	431	431	431	1
637	20241223	094500	5442459	431	431	431	431	0
638	20241223	094400	5442459	431	431	431	431	0
639	20241223	094300	5442459	431	431	431	431	50
640	20241223	094200	5420909	430	430	430	430	0
641	20241223	094100	5420909	430	430	430	430	0
642	20241223	094000	5420909	430	430	430	430	0
643	20241223	093900	5420909	430	430	430	430	0
644	20241223	093800	5420909	430	430	430	430	0
645	20241223	093700	5420909	430	430	430	430	0
646	20241223	093600	5420909	430	430	430	430	35
647	20241223	093500	5405859	430	430	430	430	0
648	20241223	093400	5405859	430	430	430	430	0
649	20241223	093300	5405859	430	430	430	430	0
650	20241223	093200	5405859	430	430	430	430	0
651	20241223	093100	5405859	430	430	430	430	353
652	20241223	093000	5254069	430	430	430	430	0
653	20241223	092900	5254069	430	430	430	430	0
654	20241223	092800	5254069	430	430	430	430	0
655	20241223	092700	5254069	430	430	430	430	0
656	20241223	092600	5254069	430	430	430	430	53
657	20241223	092500	5231279	432	432	432	432	0
658	20241223	092400	5231279	432	432	432	432	10
659	20241223	092300	5226959	430	430	430	430	0
660	20241223	092200	5226959	430	430	430	430	1
661	20241223	092100	5226529	430	432	432	430	68
662	20241223	092000	5197259	431	431	431	431	0
663	20241223	091900	5197259	431	431	431	431	0
664	20241223	091800	5197259	431	431	431	431	0
665	20241223	091700	5197259	431	431	431	431	0
666	20241223	091600	5197259	431	431	432	431	592
667	20241223	091500	4942027	432	432	432	432	44
668	20241223	091400	4923019	431	431	431	431	0
669	20241223	091300	4923019	431	431	431	431	752
670	20241223	091200	4598907	432	432	432	432	61
671	20241223	091100	4572555	432	432	432	432	54
672	20241223	091000	4549227	440	439	440	439	1999
673	20241223	090900	3670666	435	435	435	435	0
674	20241223	090800	3670666	435	435	435	435	228
675	20241223	090700	3571486	443	443	443	443	0
676	20241223	090600	3571486	443	443	443	443	0
677	20241223	090500	3571486	443	443	443	443	256
678	20241223	090400	3458078	442	442	442	442	345
679	20241223	090300	3305588	441	443	443	441	1293
680	20241223	090200	2733175	425	425	425	425	0
681	20241223	090100	2733175	425	425	425	425	0
682	20241223	090000	2733175	425	425	425	425	6431