KissMeData/238500/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205300	4765965	280	280	280	280	8
3	20241224	205200	4765965	280	280	280	280	0
4	20241224	205100	4765965	280	280	280	280	0
5	20241224	205000	4765965	280	280	280	280	0
6	20241224	204900	4765965	280	280	280	280	0
7	20241224	204800	4765965	280	280	280	280	0
8	20241224	204700	4765965	280	280	280	280	0
9	20241224	204600	4765965	280	280	280	280	0
10	20241224	204500	4765965	280	280	280	280	0
11	20241224	204400	4765965	280	280	280	280	0
12	20241224	204300	4765965	280	280	280	280	0
13	20241224	204200	4765965	280	280	280	280	0
14	20241224	204100	4765965	280	280	280	280	0
15	20241224	204000	4765965	280	280	280	280	0
16	20241224	203900	4765965	280	280	280	280	0
17	20241224	203800	4765965	280	280	280	280	0
18	20241224	203700	4765965	280	280	280	280	0
19	20241224	203600	4765965	280	280	280	280	0
20	20241224	203500	4765965	280	280	280	280	0
21	20241224	203400	4765965	280	280	280	280	0
22	20241224	203300	4765965	280	280	280	280	0
23	20241224	203200	4765965	280	280	280	280	0
24	20241224	203100	4765965	280	280	280	280	0
25	20241224	203000	4765965	280	280	280	280	0
26	20241224	202900	4765965	280	280	280	280	0
27	20241224	202800	4765965	280	280	280	280	0
28	20241224	202700	4765965	280	280	280	280	0
29	20241224	202600	4765965	280	280	280	280	0
30	20241224	202500	4765965	280	280	280	280	0
31	20241224	202400	4765965	280	280	280	280	0
32	20241224	202300	4765965	280	280	280	280	8
33	20241224	202200	4765965	280	280	280	280	0
34	20241224	202100	4765965	280	280	280	280	0
35	20241224	202000	4765965	280	280	280	280	0
36	20241224	201900	4765965	280	280	280	280	0
37	20241224	201800	4765965	280	280	280	280	0
38	20241224	201700	4765965	280	280	280	280	0
39	20241224	201600	4765965	280	280	280	280	0
40	20241224	201500	4765965	280	280	280	280	0
41	20241224	201400	4765965	280	280	280	280	0
42	20241224	201300	4765965	280	280	280	280	0
43	20241224	201200	4765965	280	280	280	280	0
44	20241224	201100	4765965	280	280	280	280	0
45	20241224	201000	4765965	280	280	280	280	0
46	20241224	200900	4765965	280	280	280	280	0
47	20241224	200800	4765965	280	280	280	280	0
48	20241224	200700	4765965	280	280	280	280	0
49	20241224	200600	4765965	280	280	280	280	0
50	20241224	200500	4765965	280	280	280	280	0
51	20241224	200400	4765965	280	280	280	280	0
52	20241224	200300	4765965	280	280	280	280	0
53	20241224	200200	4765965	280	280	280	280	0
54	20241224	200100	4765965	280	280	280	280	0
55	20241224	200000	4765965	280	280	280	280	0
56	20241224	195900	4765965	280	280	280	280	0
57	20241224	195800	4765965	280	280	280	280	0
58	20241224	195700	4765965	280	280	280	280	0
59	20241224	195600	4765965	280	280	280	280	0
60	20241224	195500	4765965	280	280	280	280	0
61	20241224	195400	4765965	280	280	280	280	0
62	20241224	195300	4765965	280	280	280	280	8
63	20241224	195200	4765965	280	280	280	280	0
64	20241224	195100	4765965	280	280	280	280	0
65	20241224	195000	4765965	280	280	280	280	0
66	20241224	194900	4765965	280	280	280	280	0
67	20241224	194800	4765965	280	280	280	280	0
68	20241224	194700	4765965	280	280	280	280	0
69	20241224	194600	4765965	280	280	280	280	0
70	20241224	194500	4765965	280	280	280	280	0
71	20241224	194400	4765965	280	280	280	280	0
72	20241224	194300	4765965	280	280	280	280	0
73	20241224	194200	4765965	280	280	280	280	0
74	20241224	194100	4765965	280	280	280	280	0
75	20241224	194000	4765965	280	280	280	280	0
76	20241224	193900	4765965	280	280	280	280	0
77	20241224	193800	4765965	280	280	280	280	0
78	20241224	193700	4765965	280	280	280	280	0
79	20241224	193600	4765965	280	280	280	280	0
80	20241224	193500	4765965	280	280	280	280	0
81	20241224	193400	4765965	280	280	280	280	0
82	20241224	193300	4765965	280	280	280	280	0
83	20241224	193200	4765965	280	280	280	280	0
84	20241224	193100	4765965	280	280	280	280	0
85	20241224	193000	4765965	280	280	280	280	0
86	20241224	192900	4765965	280	280	280	280	0
87	20241224	192800	4765965	280	280	280	280	0
88	20241224	192700	4765965	280	280	280	280	0
89	20241224	192600	4765965	280	280	280	280	0
90	20241224	192500	4765965	280	280	280	280	0
91	20241224	192400	4765965	280	280	280	280	0
92	20241224	192300	4765965	280	280	280	280	8
93	20241224	192200	4765965	280	280	280	280	0
94	20241224	192100	4765965	280	280	280	280	0
95	20241224	192000	4765965	280	280	280	280	0
96	20241224	191900	4765965	280	280	280	280	0
97	20241224	191800	4765965	280	280	280	280	0
98	20241224	191700	4765965	280	280	280	280	0
99	20241224	191600	4765965	280	280	280	280	0
100	20241224	191500	4765965	280	280	280	280	0
101	20241224	191400	4765965	280	280	280	280	0
102	20241224	191300	4765965	280	280	280	280	0
103	20241224	191200	4765965	280	280	280	280	0
104	20241224	191100	4765965	280	280	280	280	0
105	20241224	191000	4765965	280	280	280	280	0
106	20241224	190900	4765965	280	280	280	280	0
107	20241224	190800	4765965	280	280	280	280	0
108	20241224	190700	4765965	280	280	280	280	0
109	20241224	190600	4765965	280	280	280	280	0
110	20241224	190500	4765965	280	280	280	280	0
111	20241224	190400	4765965	280	280	280	280	0
112	20241224	190300	4765965	280	280	280	280	0
113	20241224	190200	4765965	280	280	280	280	0
114	20241224	190100	4765965	280	280	280	280	0
115	20241224	190000	4765965	280	280	280	280	0
116	20241224	185900	4765965	280	280	280	280	0
117	20241224	185800	4765965	280	280	280	280	0
118	20241224	185700	4765965	280	280	280	280	0
119	20241224	185600	4765965	280	280	280	280	0
120	20241224	185500	4765965	280	280	280	280	0
121	20241224	185400	4765965	280	280	280	280	0
122	20241224	185300	4765965	280	280	280	280	8
123	20241224	185200	4765965	280	280	280	280	0
124	20241224	185100	4765965	280	280	280	280	0
125	20241224	185000	4765965	280	280	280	280	0
126	20241224	184900	4765965	280	280	280	280	0
127	20241224	184800	4765965	280	280	280	280	0
128	20241224	184700	4765965	280	280	280	280	0
129	20241224	184600	4765965	280	280	280	280	0
130	20241224	184500	4765965	280	280	280	280	0
131	20241224	184400	4765965	280	280	280	280	0
132	20241224	184300	4765965	280	280	280	280	0
133	20241224	184200	4765965	280	280	280	280	0
134	20241224	184100	4765965	280	280	280	280	0
135	20241224	184000	4765965	280	280	280	280	0
136	20241224	183900	4765965	280	280	280	280	0
137	20241224	183800	4765965	280	280	280	280	0
138	20241224	183700	4765965	280	280	280	280	0
139	20241224	183600	4765965	280	280	280	280	0
140	20241224	183500	4765965	280	280	280	280	0
141	20241224	183400	4765965	280	280	280	280	0
142	20241224	183300	4765965	280	280	280	280	0
143	20241224	183200	4765965	280	280	280	280	0
144	20241224	183100	4765965	280	280	280	280	0
145	20241224	183000	4765965	280	280	280	280	0
146	20241224	182900	4765965	280	280	280	280	0
147	20241224	182800	4765965	280	280	280	280	0
148	20241224	182700	4765965	280	280	280	280	0
149	20241224	182600	4765965	280	280	280	280	0
150	20241224	182500	4765965	280	280	280	280	0
151	20241224	182400	4765965	280	280	280	280	0
152	20241224	182300	4765965	280	280	280	280	8
153	20241224	182200	4765965	280	280	280	280	0
154	20241224	182100	4765965	280	280	280	280	0
155	20241224	182000	4765965	280	280	280	280	0
156	20241224	181900	4765965	280	280	280	280	0
157	20241224	181800	4765965	280	280	280	280	0
158	20241224	181700	4765965	280	280	280	280	0
159	20241224	181600	4765965	280	280	280	280	0
160	20241224	181500	4765965	280	280	280	280	0
161	20241224	181400	4765965	280	280	280	280	0
162	20241224	181300	4765965	280	280	280	280	0
163	20241224	181200	4765965	280	280	280	280	0
164	20241224	181100	4765965	280	280	280	280	0
165	20241224	181000	4765965	280	280	280	280	0
166	20241224	180900	4765965	280	280	280	280	0
167	20241224	180800	4765965	280	280	280	280	0
168	20241224	180700	4765965	280	280	280	280	0
169	20241224	180600	4765965	280	280	280	280	0
170	20241224	180500	4765965	280	280	280	280	0
171	20241224	180400	4765965	280	280	280	280	0
172	20241224	180300	4765965	280	280	280	280	0
173	20241224	180200	4765965	280	280	280	280	0
174	20241224	180100	4765965	280	280	280	280	0
175	20241224	180000	4765965	280	280	280	280	0
176	20241224	175900	4765965	280	280	280	280	0
177	20241224	175800	4765965	280	280	280	280	0
178	20241224	175700	4765965	280	280	280	280	0
179	20241224	175600	4765965	280	280	280	280	0
180	20241224	175500	4765965	280	280	280	280	0
181	20241224	175400	4765965	280	280	280	280	0
182	20241224	175300	4765965	280	280	280	280	8
183	20241224	175200	4765965	280	280	280	280	0
184	20241224	175100	4765965	280	280	280	280	0
185	20241224	175000	4765965	280	280	280	280	0
186	20241224	174900	4765965	280	280	280	280	0
187	20241224	174800	4765965	280	280	280	280	0
188	20241224	174700	4765965	280	280	280	280	0
189	20241224	174600	4765965	280	280	280	280	0
190	20241224	174500	4765965	280	280	280	280	0
191	20241224	174400	4765965	280	280	280	280	0
192	20241224	174300	4765965	280	280	280	280	0
193	20241224	174200	4765965	280	280	280	280	0
194	20241224	174100	4765965	280	280	280	280	0
195	20241224	174000	4765965	280	280	280	280	0
196	20241224	173900	4765965	280	280	280	280	0
197	20241224	173800	4765965	280	280	280	280	0
198	20241224	173700	4765965	280	280	280	280	0
199	20241224	173600	4765965	280	280	280	280	0
200	20241224	173500	4765965	280	280	280	280	0
201	20241224	173400	4765965	280	280	280	280	0
202	20241224	173300	4765965	280	280	280	280	0
203	20241224	173200	4765965	280	280	280	280	0
204	20241224	173100	4765965	280	280	280	280	0
205	20241224	173000	4765965	280	280	280	280	0
206	20241224	172900	4765965	280	280	280	280	0
207	20241224	172800	4765965	280	280	280	280	0
208	20241224	172700	4765965	280	280	280	280	0
209	20241224	172600	4765965	280	280	280	280	0
210	20241224	172500	4765965	280	280	280	280	0
211	20241224	172400	4765965	280	280	280	280	0
212	20241224	172300	4765965	280	280	280	280	8
213	20241224	172200	4765965	280	280	280	280	0
214	20241224	172100	4765965	280	280	280	280	0
215	20241224	172000	4765965	280	280	280	280	0
216	20241224	171900	4765965	280	280	280	280	0
217	20241224	171800	4765965	280	280	280	280	0
218	20241224	171700	4765965	280	280	280	280	0
219	20241224	171600	4765965	280	280	280	280	0
220	20241224	171500	4765965	280	280	280	280	0
221	20241224	171400	4765965	280	280	280	280	0
222	20241224	171300	4765965	280	280	280	280	0
223	20241224	171200	4765965	280	280	280	280	0
224	20241224	171100	4765965	280	280	280	280	0
225	20241224	171000	4765965	280	280	280	280	0
226	20241224	170900	4765965	280	280	280	280	0
227	20241224	170800	4765965	280	280	280	280	0
228	20241224	170700	4765965	280	280	280	280	0
229	20241224	170600	4765965	280	280	280	280	0
230	20241224	170500	4765965	280	280	280	280	0
231	20241224	170400	4765965	280	280	280	280	0
232	20241224	170300	4765965	280	280	280	280	0
233	20241224	170200	4765965	280	280	280	280	0
234	20241224	170100	4765965	280	280	280	280	0
235	20241224	170000	4765965	280	280	280	280	0
236	20241224	165900	4765965	280	280	280	280	0
237	20241224	165800	4765965	280	280	280	280	0
238	20241224	165700	4765965	280	280	280	280	0
239	20241224	165600	4765965	280	280	280	280	0
240	20241224	165500	4765965	280	280	280	280	0
241	20241224	165400	4765965	280	280	280	280	0
242	20241224	165300	4765965	280	280	280	280	8
243	20241224	165200	4765965	280	280	280	280	0
244	20241224	165100	4765965	280	280	280	280	0
245	20241224	165000	4765965	280	280	280	280	0
246	20241224	164900	4765965	280	280	280	280	0
247	20241224	164800	4765965	280	280	280	280	0
248	20241224	164700	4765965	280	280	280	280	0
249	20241224	164600	4765965	280	280	280	280	0
250	20241224	164500	4765965	280	280	280	280	0
251	20241224	164400	4765965	280	280	280	280	0
252	20241224	164300	4765965	280	280	280	280	0
253	20241224	164200	4765965	280	280	280	280	0
254	20241224	164100	4765965	280	280	280	280	0
255	20241224	164000	4765965	280	280	280	280	0
256	20241224	163900	4765965	280	280	280	280	0
257	20241224	163800	4765965	280	280	280	280	0
258	20241224	163700	4765965	280	280	280	280	0
259	20241224	163600	4765965	280	280	280	280	0
260	20241224	163500	4765965	280	280	280	280	0
261	20241224	163400	4765965	280	280	280	280	0
262	20241224	163300	4765965	280	280	280	280	0
263	20241224	163200	4765965	280	280	280	280	0
264	20241224	163100	4765965	280	280	280	280	0
265	20241224	163000	4765965	280	280	280	280	0
266	20241224	162900	4765965	280	280	280	280	0
267	20241224	162800	4765965	280	280	280	280	0
268	20241224	162700	4765965	280	280	280	280	0
269	20241224	162600	4765965	280	280	280	280	0
270	20241224	162500	4765965	280	280	280	280	0
271	20241224	162400	4765965	280	280	280	280	0
272	20241224	162300	4765965	280	280	280	280	8
273	20241224	162200	4765965	280	280	280	280	0
274	20241224	162100	4765965	280	280	280	280	0
275	20241224	162000	4765965	280	280	280	280	0
276	20241224	161900	4765965	280	280	280	280	0
277	20241224	161800	4765965	280	280	280	280	0
278	20241224	161700	4765965	280	280	280	280	0
279	20241224	161600	4765965	280	280	280	280	0
280	20241224	161500	4765965	280	280	280	280	0
281	20241224	161400	4765965	280	280	280	280	0
282	20241224	161300	4765965	280	280	280	280	0
283	20241224	161200	4765965	280	280	280	280	0
284	20241224	161100	4765965	280	280	280	280	0
285	20241224	161000	4765965	280	280	280	280	0
286	20241224	160900	4765965	280	280	280	280	0
287	20241224	160800	4765965	280	280	280	280	0
288	20241224	160700	4765965	280	280	280	280	0
289	20241224	160600	4765965	280	280	280	280	0
290	20241224	160500	4765965	280	280	280	280	0
291	20241224	160400	4765965	280	280	280	280	0
292	20241224	160300	4765965	280	280	280	280	0
293	20241224	160200	4765965	280	280	280	280	0
294	20241224	160100	4765965	280	280	280	280	0
295	20241224	160000	4765965	280	280	280	280	0
296	20241224	155900	4765965	280	280	280	280	0
297	20241224	155800	4765965	280	280	280	280	0
298	20241224	155700	4765965	280	280	280	280	0
299	20241224	155600	4765965	280	280	280	280	0
300	20241224	155500	4765965	280	280	280	280	0
301	20241224	155400	4765965	280	280	280	280	0
302	20241224	155300	4765965	280	280	280	280	8
303	20241224	155200	4765965	280	280	280	280	0
304	20241224	155100	4765965	280	280	280	280	0
305	20241224	155000	4765965	280	280	280	280	0
306	20241224	154900	4765965	280	280	280	280	0
307	20241224	154800	4765965	280	280	280	280	0
308	20241224	154700	4765965	280	280	280	280	0
309	20241224	154600	4765965	280	280	280	280	0
310	20241224	154500	4765965	280	280	280	280	0
311	20241224	154400	4765965	280	280	280	280	0
312	20241224	154300	4765965	280	280	280	280	0
313	20241224	154200	4765965	280	280	280	280	0
314	20241224	154100	4765965	280	280	280	280	0
315	20241224	154000	4765965	280	280	280	280	0
316	20241224	153900	4765965	280	280	280	280	0
317	20241224	153800	4765965	280	280	280	280	0
318	20241224	153700	4765965	280	280	280	280	0
319	20241224	153600	4765965	280	280	280	280	0
320	20241224	153500	4765965	280	280	280	280	0
321	20241224	153400	4765965	280	280	280	280	0
322	20241224	153300	4765965	280	280	280	280	0
323	20241224	153200	4765965	280	280	280	280	0
324	20241224	153100	4765965	280	280	280	280	0
325	20241224	153000	4765965	280	280	280	280	8
326	20241224	152900	4763725	281	281	281	281	0
327	20241224	152800	4763725	281	281	281	281	0
328	20241224	152700	4763725	281	281	281	281	0
329	20241224	152600	4763725	281	281	281	281	0
330	20241224	152500	4763725	281	281	281	281	0
331	20241224	152400	4763725	281	281	281	281	0
332	20241224	152300	4763725	281	281	281	281	0
333	20241224	152200	4763725	281	281	281	281	0
334	20241224	152100	4763725	281	281	281	281	0
335	20241224	152000	4763725	281	281	281	281	0
336	20241224	151900	4763725	281	281	281	281	0
337	20241224	151800	4763725	281	281	281	281	0
338	20241224	151700	4763725	281	281	281	281	0
339	20241224	151600	4763725	281	281	281	281	0
340	20241224	151500	4763725	281	281	281	281	0
341	20241224	151400	4763725	281	281	281	281	0
342	20241224	151300	4763725	281	281	281	281	0
343	20241224	151200	4763725	281	281	281	281	0
344	20241224	151100	4763725	281	281	281	281	0
345	20241224	151000	4763725	281	281	281	281	0
346	20241224	150900	4763725	281	281	281	281	0
347	20241224	150800	4763725	281	281	281	281	0
348	20241224	150700	4763725	281	281	281	281	0
349	20241224	150600	4763725	281	281	281	281	0
350	20241224	150500	4763725	281	281	281	281	0
351	20241224	150400	4763725	281	281	281	281	0
352	20241224	150300	4763725	281	281	281	281	0
353	20241224	150200	4763725	281	281	281	281	0
354	20241224	150100	4763725	281	281	281	281	0
355	20241224	150000	4763725	281	281	281	281	0
356	20241224	145900	4763725	281	281	281	281	0
357	20241224	145800	4763725	281	281	281	281	0
358	20241224	145700	4763725	281	281	281	281	0
359	20241224	145600	4763725	281	281	281	281	0
360	20241224	145500	4763725	281	281	281	281	0
361	20241224	145400	4763725	281	281	281	281	0
362	20241224	145300	4763725	281	281	281	281	0
363	20241224	145200	4763725	281	281	281	281	0
364	20241224	145100	4763725	281	281	281	281	0
365	20241224	145000	4763725	281	281	281	281	0
366	20241224	144900	4763725	281	281	281	281	0
367	20241224	144800	4763725	281	281	281	281	0
368	20241224	144700	4763725	281	281	281	281	0
369	20241224	144600	4763725	281	281	281	281	0
370	20241224	144500	4763725	281	281	281	281	0
371	20241224	144400	4763725	281	281	281	281	0
372	20241224	144300	4763725	281	281	281	281	0
373	20241224	144200	4763725	281	281	281	281	0
374	20241224	144100	4763725	281	281	281	281	0
375	20241224	144000	4763725	281	281	281	281	0
376	20241224	143900	4763725	281	279	281	279	4
377	20241224	143800	4762603	278	278	278	278	0
378	20241224	143700	4762603	278	271	278	271	1448
379	20241224	143600	4369592	271	271	271	271	261
380	20241224	143500	4298861	271	271	271	271	0
381	20241224	143400	4298861	271	271	271	271	0
382	20241224	143300	4298861	271	271	271	271	100
383	20241224	143200	4271761	271	271	271	271	0
384	20241224	143100	4271761	271	271	271	271	4911
385	20241224	143000	2940880	271	271	271	271	0
386	20241224	142900	2940880	271	271	271	271	0
387	20241224	142800	2940880	271	271	271	271	0
388	20241224	142700	2940880	271	271	271	271	0
389	20241224	142600	2940880	271	271	271	271	0
390	20241224	142500	2940880	271	271	271	271	100
391	20241224	142400	2913780	271	271	271	271	100
392	20241224	142300	2886680	271	271	271	271	0
393	20241224	142200	2886680	271	271	271	271	300
394	20241224	142100	2805380	271	271	271	271	0
395	20241224	142000	2805380	271	271	271	271	28
396	20241224	141900	2797792	271	271	271	271	0
397	20241224	141800	2797792	271	271	271	271	100
398	20241224	141700	2770692	271	271	271	271	0
399	20241224	141600	2770692	271	271	271	271	0
400	20241224	141500	2770692	271	271	271	271	100
401	20241224	141400	2743592	271	271	271	271	0
402	20241224	141300	2743592	271	271	271	271	0
403	20241224	141200	2743592	271	267	271	267	380
404	20241224	141100	2642128	267	267	267	267	0
405	20241224	141000	2642128	267	269	269	267	1641
406	20241224	140900	2203562	271	271	271	271	660
407	20241224	140800	2024702	271	271	271	271	0
408	20241224	140700	2024702	271	271	271	271	0
409	20241224	140600	2024702	271	269	271	269	310
410	20241224	140500	1941310	271	271	271	271	0
411	20241224	140400	1941310	271	271	271	271	0
412	20241224	140300	1941310	271	271	271	271	0
413	20241224	140200	1941310	271	271	271	271	5
414	20241224	140100	1939955	270	270	270	270	100
415	20241224	140000	1912955	271	271	271	271	0
416	20241224	135900	1912955	271	271	271	271	105
417	20241224	135800	1884500	271	271	271	271	100
418	20241224	135700	1857400	271	271	271	271	0
419	20241224	135600	1857400	271	271	271	271	0
420	20241224	135500	1857400	271	271	271	271	0
421	20241224	135400	1857400	271	271	271	271	0
422	20241224	135300	1857400	271	271	271	271	0
423	20241224	135200	1857400	271	271	271	271	0
424	20241224	135100	1857400	271	271	271	271	38
425	20241224	135000	1847102	271	271	271	271	0
426	20241224	134900	1847102	271	271	271	271	0
427	20241224	134800	1847102	271	271	271	271	0
428	20241224	134700	1847102	271	271	271	271	0
429	20241224	134600	1847102	271	271	271	271	0
430	20241224	134500	1847102	271	271	271	271	0
431	20241224	134400	1847102	271	271	271	271	0
432	20241224	134300	1847102	271	271	271	271	0
433	20241224	134200	1847102	271	271	271	271	0
434	20241224	134100	1847102	271	271	271	271	0
435	20241224	134000	1847102	271	271	271	271	0
436	20241224	133900	1847102	271	271	271	271	1
437	20241224	133800	1846831	271	271	271	271	0
438	20241224	133700	1846831	271	271	271	271	0
439	20241224	133600	1846831	271	271	271	271	0
440	20241224	133500	1846831	271	269	271	269	17
441	20241224	133400	1842256	274	274	274	274	0
442	20241224	133300	1842256	274	274	274	274	0
443	20241224	133200	1842256	274	274	274	274	0
444	20241224	133100	1842256	274	274	274	274	0
445	20241224	133000	1842256	274	274	274	274	0
446	20241224	132900	1842256	274	274	274	274	0
447	20241224	132800	1842256	274	274	274	274	0
448	20241224	132700	1842256	274	274	274	274	0
449	20241224	132600	1842256	274	274	274	274	0
450	20241224	132500	1842256	274	274	274	274	0
451	20241224	132400	1842256	274	274	274	274	0
452	20241224	132300	1842256	274	274	274	274	100
453	20241224	132200	1814856	274	274	274	274	91
454	20241224	132100	1789922	273	273	273	273	649
455	20241224	132000	1612745	273	273	273	273	0
456	20241224	131900	1612745	273	273	273	273	0
457	20241224	131800	1612745	273	273	273	273	0
458	20241224	131700	1612745	273	273	273	273	0
459	20241224	131600	1612745	273	273	273	273	0
460	20241224	131500	1612745	273	273	273	273	0
461	20241224	131400	1612745	273	273	273	273	0
462	20241224	131300	1612745	273	273	273	273	0
463	20241224	131200	1612745	273	273	273	273	0
464	20241224	131100	1612745	273	273	273	273	0
465	20241224	131000	1612745	273	273	273	273	0
466	20241224	130900	1612745	273	273	273	273	1
467	20241224	130800	1612472	273	273	273	273	0
468	20241224	130700	1612472	273	273	273	273	0
469	20241224	130600	1612472	273	273	273	273	260
470	20241224	130500	1541492	273	273	273	273	0
471	20241224	130400	1541492	273	273	273	273	0
472	20241224	130300	1541492	273	273	273	273	0
473	20241224	130200	1541492	273	273	273	273	0
474	20241224	130100	1541492	273	273	273	273	0
475	20241224	130000	1541492	273	273	273	273	0
476	20241224	125900	1541492	273	273	273	273	0
477	20241224	125800	1541492	273	273	273	273	0
478	20241224	125700	1541492	273	273	273	273	0
479	20241224	125600	1541492	273	273	273	273	0
480	20241224	125500	1541492	273	273	273	273	0
481	20241224	125400	1541492	273	273	273	273	0
482	20241224	125300	1541492	273	273	273	273	0
483	20241224	125200	1541492	273	273	273	273	0
484	20241224	125100	1541492	273	273	273	273	0
485	20241224	125000	1541492	273	273	273	273	0
486	20241224	124900	1541492	273	273	273	273	0
487	20241224	124800	1541492	273	273	273	273	0
488	20241224	124700	1541492	273	273	273	273	0
489	20241224	124600	1541492	273	273	273	273	0
490	20241224	124500	1541492	273	273	273	273	0
491	20241224	124400	1541492	273	273	273	273	1
492	20241224	124300	1541219	270	271	271	270	548
493	20241224	124200	1393211	273	273	273	273	0
494	20241224	124100	1393211	273	273	273	273	0
495	20241224	124000	1393211	273	273	273	273	0
496	20241224	123900	1393211	273	273	273	273	0
497	20241224	123800	1393211	273	273	273	273	0
498	20241224	123700	1393211	273	273	273	273	0
499	20241224	123600	1393211	273	273	273	273	0
500	20241224	123500	1393211	273	273	273	273	0
501	20241224	123400	1393211	273	273	273	273	0
502	20241224	123300	1393211	273	273	273	273	0
503	20241224	123200	1393211	273	273	273	273	0
504	20241224	123100	1393211	273	273	273	273	0
505	20241224	123000	1393211	273	273	273	273	0
506	20241224	122900	1393211	273	273	273	273	0
507	20241224	122800	1393211	273	273	273	273	1
508	20241224	122700	1392938	273	273	273	273	0
509	20241224	122600	1392938	273	273	273	273	0
510	20241224	122500	1392938	273	273	273	273	0
511	20241224	122400	1392938	273	273	273	273	0
512	20241224	122300	1392938	273	273	273	273	0
513	20241224	122200	1392938	273	273	273	273	0
514	20241224	122100	1392938	273	273	273	273	0
515	20241224	122000	1392938	273	273	273	273	0
516	20241224	121900	1392938	273	273	273	273	0
517	20241224	121800	1392938	273	273	273	273	0
518	20241224	121700	1392938	273	273	273	273	1110
519	20241224	121600	1089908	273	273	273	273	0
520	20241224	121500	1089908	273	273	273	273	0
521	20241224	121400	1089908	273	273	273	273	0
522	20241224	121300	1089908	273	273	273	273	0
523	20241224	121200	1089908	273	273	273	273	0
524	20241224	121100	1089908	273	273	273	273	0
525	20241224	121000	1089908	273	273	273	273	0
526	20241224	120900	1089908	273	273	273	273	0
527	20241224	120800	1089908	273	273	273	273	0
528	20241224	120700	1089908	273	273	273	273	0
529	20241224	120600	1089908	273	273	273	273	0
530	20241224	120500	1089908	273	273	273	273	0
531	20241224	120400	1089908	273	273	273	273	0
532	20241224	120300	1089908	273	273	273	273	0
533	20241224	120200	1089908	273	273	273	273	0
534	20241224	120100	1089908	273	273	273	273	0
535	20241224	120000	1089908	273	273	273	273	0
536	20241224	115900	1089908	273	273	273	273	0
537	20241224	115800	1089908	273	273	273	273	0
538	20241224	115700	1089908	273	273	273	273	0
539	20241224	115600	1089908	273	273	273	273	0
540	20241224	115500	1089908	273	273	273	273	0
541	20241224	115400	1089908	273	273	273	273	0
542	20241224	115300	1089908	273	273	273	273	0
543	20241224	115200	1089908	273	273	273	273	0
544	20241224	115100	1089908	273	273	273	273	0
545	20241224	115000	1089908	273	273	273	273	0
546	20241224	114900	1089908	273	273	273	273	0
547	20241224	114800	1089908	273	273	273	273	0
548	20241224	114700	1089908	273	273	273	273	0
549	20241224	114600	1089908	273	273	273	273	0
550	20241224	114500	1089908	273	273	273	273	0
551	20241224	114400	1089908	273	273	273	273	0
552	20241224	114300	1089908	273	273	273	273	0
553	20241224	114200	1089908	273	273	273	273	0
554	20241224	114100	1089908	273	273	273	273	0
555	20241224	114000	1089908	273	273	273	273	0
556	20241224	113900	1089908	273	273	273	273	0
557	20241224	113800	1089908	273	273	273	273	0
558	20241224	113700	1089908	273	273	273	273	0
559	20241224	113600	1089908	273	273	273	273	0
560	20241224	113500	1089908	273	273	273	273	0
561	20241224	113400	1089908	273	273	273	273	0
562	20241224	113300	1089908	273	273	273	273	0
563	20241224	113200	1089908	273	273	273	273	0
564	20241224	113100	1089908	273	273	273	273	0
565	20241224	113000	1089908	273	273	273	273	0
566	20241224	112900	1089908	273	273	273	273	0
567	20241224	112800	1089908	273	273	273	273	0
568	20241224	112700	1089908	273	273	273	273	0
569	20241224	112600	1089908	273	273	273	273	0
570	20241224	112500	1089908	273	273	273	273	0
571	20241224	112400	1089908	273	273	273	273	10
572	20241224	112300	1087178	273	273	273	273	0
573	20241224	112200	1087178	273	273	273	273	0
574	20241224	112100	1087178	273	273	273	273	0
575	20241224	112000	1087178	273	273	273	273	1
576	20241224	111900	1086905	273	273	273	273	0
577	20241224	111800	1086905	273	273	273	273	0
578	20241224	111700	1086905	273	273	273	273	0
579	20241224	111600	1086905	273	273	273	273	0
580	20241224	111500	1086905	273	273	273	273	0
581	20241224	111400	1086905	273	273	273	273	0
582	20241224	111300	1086905	273	273	273	273	0
583	20241224	111200	1086905	273	273	273	273	0
584	20241224	111100	1086905	273	273	273	273	0
585	20241224	111000	1086905	273	273	273	273	1
586	20241224	110900	1086632	274	274	274	274	0
587	20241224	110800	1086632	274	274	274	274	0
588	20241224	110700	1086632	274	274	274	274	1
589	20241224	110600	1086358	274	274	274	274	0
590	20241224	110500	1086358	274	274	274	274	0
591	20241224	110400	1086358	274	274	274	274	0
592	20241224	110300	1086358	274	274	274	274	0
593	20241224	110200	1086358	274	274	274	274	0
594	20241224	110100	1086358	274	274	274	274	0
595	20241224	110000	1086358	274	274	274	274	1
596	20241224	105900	1086084	274	274	274	274	0
597	20241224	105800	1086084	274	273	274	273	410
598	20241224	105700	973816	277	277	277	277	0
599	20241224	105600	973816	277	277	277	277	0
600	20241224	105500	973816	277	277	277	277	0
601	20241224	105400	973816	277	277	277	277	0
602	20241224	105300	973816	277	277	277	277	0
603	20241224	105200	973816	277	277	277	277	0
604	20241224	105100	973816	277	277	277	277	0
605	20241224	105000	973816	277	277	277	277	0
606	20241224	104900	973816	277	277	277	277	0
607	20241224	104800	973816	277	277	277	277	0
608	20241224	104700	973816	277	277	277	277	0
609	20241224	104600	973816	277	277	277	277	0
610	20241224	104500	973816	277	277	277	277	0
611	20241224	104400	973816	277	277	277	277	0
612	20241224	104300	973816	277	277	277	277	0
613	20241224	104200	973816	277	277	277	277	0
614	20241224	104100	973816	277	277	277	277	0
615	20241224	104000	973816	277	277	277	277	0
616	20241224	103900	973816	277	277	277	277	0
617	20241224	103800	973816	277	277	277	277	0
618	20241224	103700	973816	277	277	277	277	0
619	20241224	103600	973816	277	277	277	277	207
620	20241224	103500	916477	277	277	277	277	0
621	20241224	103400	916477	277	277	277	277	0
622	20241224	103300	916477	277	277	277	277	0
623	20241224	103200	916477	277	277	277	277	0
624	20241224	103100	916477	277	277	277	277	0
625	20241224	103000	916477	277	277	277	277	0
626	20241224	102900	916477	277	277	277	277	0
627	20241224	102800	916477	277	277	277	277	0
628	20241224	102700	916477	277	277	277	277	0
629	20241224	102600	916477	277	277	277	277	0
630	20241224	102500	916477	277	277	277	277	0
631	20241224	102400	916477	277	277	277	277	5
632	20241224	102300	915092	278	278	278	278	0
633	20241224	102200	915092	278	278	278	278	0
634	20241224	102100	915092	278	278	278	278	0
635	20241224	102000	915092	278	278	278	278	0
636	20241224	101900	915092	278	278	278	278	0
637	20241224	101800	915092	278	278	278	278	0
638	20241224	101700	915092	278	278	278	278	0
639	20241224	101600	915092	278	278	278	278	16
640	20241224	101500	910644	278	278	278	278	0
641	20241224	101400	910644	278	278	278	278	0
642	20241224	101300	910644	278	278	278	278	0
643	20241224	101200	910644	278	278	278	278	0
644	20241224	101100	910644	278	278	278	278	0
645	20241224	101000	910644	278	278	278	278	0
646	20241224	100900	910644	278	278	278	278	0
647	20241224	100800	910644	278	278	278	278	0
648	20241224	100700	910644	278	278	278	278	0
649	20241224	100600	910644	278	278	278	278	0
650	20241224	100500	910644	278	278	278	278	0
651	20241224	100400	910644	278	278	278	278	0
652	20241224	100300	910644	278	278	278	278	0
653	20241224	100200	910644	278	278	278	278	0
654	20241224	100100	910644	278	278	278	278	0
655	20241224	100000	910644	278	278	278	278	0
656	20241224	095900	910644	278	278	278	278	3
657	20241224	095800	909810	270	278	278	270	93
658	20241224	095700	884676	283	283	283	283	0
659	20241224	095600	884676	283	283	283	283	0
660	20241224	095500	884676	283	283	283	283	0
661	20241224	095400	884676	283	283	283	283	0
662	20241224	095300	884676	283	283	283	283	0
663	20241224	095200	884676	283	283	283	283	0
664	20241224	095100	884676	283	283	283	283	0
665	20241224	095000	884676	283	283	283	283	0
666	20241224	094900	884676	283	283	283	283	0
667	20241224	094800	884676	283	283	283	283	0
668	20241224	094700	884676	283	283	283	283	0
669	20241224	094600	884676	283	283	283	283	0
670	20241224	094500	884676	283	283	283	283	0
671	20241224	094400	884676	283	283	283	283	0
672	20241224	094300	884676	283	283	283	283	0
673	20241224	094200	884676	283	283	283	283	0
674	20241224	094100	884676	283	283	283	283	0
675	20241224	094000	884676	283	283	283	283	0
676	20241224	093900	884676	283	283	283	283	0
677	20241224	093800	884676	283	283	283	283	0
678	20241224	093700	884676	283	283	283	283	0
679	20241224	093600	884676	283	283	283	283	0
680	20241224	093500	884676	283	283	283	283	0
681	20241224	093400	884676	283	283	283	283	0
682	20241224	093300	884676	283	283	283	283	0
683	20241224	093200	884676	283	283	283	283	0
684	20241224	093100	884676	283	283	283	283	0
685	20241224	093000	884676	283	283	283	283	0
686	20241224	092900	884676	283	283	283	283	0
687	20241224	092800	884676	283	283	283	283	0
688	20241224	092700	884676	283	283	283	283	0
689	20241224	092600	884676	283	283	283	283	0
690	20241224	092500	884676	283	283	283	283	0
691	20241224	092400	884676	283	283	283	283	0
692	20241224	092300	884676	283	283	283	283	0
693	20241224	092200	884676	283	283	283	283	0
694	20241224	092100	884676	283	283	283	283	0
695	20241224	092000	884676	283	283	283	283	0
696	20241224	091900	884676	283	283	283	283	0
697	20241224	091800	884676	283	283	283	283	0
698	20241224	091700	884676	283	283	283	283	0
699	20241224	091600	884676	283	283	283	283	0
700	20241224	091500	884676	283	283	283	283	0
701	20241224	091400	884676	283	283	283	283	6
702	20241224	091300	882978	284	284	284	284	9
703	20241224	091200	880422	284	284	284	284	18
704	20241224	091100	875310	285	285	285	285	12
705	20241224	091000	871890	286	286	286	286	35
706	20241224	090900	861880	290	290	290	290	0
707	20241224	090800	861880	290	290	290	290	0
708	20241224	090700	861880	290	290	290	290	0
709	20241224	090600	861880	290	290	290	290	0
710	20241224	090500	861880	290	290	290	290	0
711	20241224	090400	861880	290	290	290	290	0
712	20241224	090300	861880	290	290	290	290	0
713	20241224	090200	861880	290	290	290	290	0
714	20241224	090100	861880	290	290	290	290	0
715	20241224	090000	861880	290	261	290	261	3302