KissMeData/066430/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194600	17546365	545	545	545	545	2
3	20241224	194500	17546365	545	545	545	545	0
4	20241224	194400	17546365	545	545	545	545	0
5	20241224	194300	17546365	545	545	545	545	0
6	20241224	194200	17546365	545	545	545	545	0
7	20241224	194100	17546365	545	545	545	545	0
8	20241224	194000	17546365	545	545	545	545	0
9	20241224	193900	17546365	545	545	545	545	0
10	20241224	193800	17546365	545	545	545	545	0
11	20241224	193700	17546365	545	545	545	545	0
12	20241224	193600	17546365	545	545	545	545	0
13	20241224	193500	17546365	545	545	545	545	0
14	20241224	193400	17546365	545	545	545	545	0
15	20241224	193300	17546365	545	545	545	545	0
16	20241224	193200	17546365	545	545	545	545	0
17	20241224	193100	17546365	545	545	545	545	0
18	20241224	193000	17546365	545	545	545	545	0
19	20241224	192900	17546365	545	545	545	545	0
20	20241224	192800	17546365	545	545	545	545	0
21	20241224	192700	17546365	545	545	545	545	0
22	20241224	192600	17546365	545	545	545	545	0
23	20241224	192500	17546365	545	545	545	545	0
24	20241224	192400	17546365	545	545	545	545	0
25	20241224	192300	17546365	545	545	545	545	0
26	20241224	192200	17546365	545	545	545	545	0
27	20241224	192100	17546365	545	545	545	545	0
28	20241224	192000	17546365	545	545	545	545	0
29	20241224	191900	17546365	545	545	545	545	0
30	20241224	191800	17546365	545	545	545	545	0
31	20241224	191700	17546365	545	545	545	545	0
32	20241224	191600	17546365	545	545	545	545	2
33	20241224	191500	17546365	545	545	545	545	0
34	20241224	191400	17546365	545	545	545	545	0
35	20241224	191300	17546365	545	545	545	545	0
36	20241224	191200	17546365	545	545	545	545	0
37	20241224	191100	17546365	545	545	545	545	0
38	20241224	191000	17546365	545	545	545	545	0
39	20241224	190900	17546365	545	545	545	545	0
40	20241224	190800	17546365	545	545	545	545	0
41	20241224	190700	17546365	545	545	545	545	0
42	20241224	190600	17546365	545	545	545	545	0
43	20241224	190500	17546365	545	545	545	545	0
44	20241224	190400	17546365	545	545	545	545	0
45	20241224	190300	17546365	545	545	545	545	0
46	20241224	190200	17546365	545	545	545	545	0
47	20241224	190100	17546365	545	545	545	545	0
48	20241224	190000	17546365	545	545	545	545	0
49	20241224	185900	17546365	545	545	545	545	0
50	20241224	185800	17546365	545	545	545	545	0
51	20241224	185700	17546365	545	545	545	545	0
52	20241224	185600	17546365	545	545	545	545	0
53	20241224	185500	17546365	545	545	545	545	0
54	20241224	185400	17546365	545	545	545	545	0
55	20241224	185300	17546365	545	545	545	545	0
56	20241224	185200	17546365	545	545	545	545	0
57	20241224	185100	17546365	545	545	545	545	0
58	20241224	185000	17546365	545	545	545	545	0
59	20241224	184900	17546365	545	545	545	545	0
60	20241224	184800	17546365	545	545	545	545	0
61	20241224	184700	17546365	545	545	545	545	0
62	20241224	184600	17546365	545	545	545	545	2
63	20241224	184500	17546365	545	545	545	545	0
64	20241224	184400	17546365	545	545	545	545	0
65	20241224	184300	17546365	545	545	545	545	0
66	20241224	184200	17546365	545	545	545	545	0
67	20241224	184100	17546365	545	545	545	545	0
68	20241224	184000	17546365	545	545	545	545	0
69	20241224	183900	17546365	545	545	545	545	0
70	20241224	183800	17546365	545	545	545	545	0
71	20241224	183700	17546365	545	545	545	545	0
72	20241224	183600	17546365	545	545	545	545	0
73	20241224	183500	17546365	545	545	545	545	0
74	20241224	183400	17546365	545	545	545	545	0
75	20241224	183300	17546365	545	545	545	545	0
76	20241224	183200	17546365	545	545	545	545	0
77	20241224	183100	17546365	545	545	545	545	0
78	20241224	183000	17546365	545	545	545	545	0
79	20241224	182900	17546365	545	545	545	545	0
80	20241224	182800	17546365	545	545	545	545	0
81	20241224	182700	17546365	545	545	545	545	0
82	20241224	182600	17546365	545	545	545	545	0
83	20241224	182500	17546365	545	545	545	545	0
84	20241224	182400	17546365	545	545	545	545	0
85	20241224	182300	17546365	545	545	545	545	0
86	20241224	182200	17546365	545	545	545	545	0
87	20241224	182100	17546365	545	545	545	545	0
88	20241224	182000	17546365	545	545	545	545	0
89	20241224	181900	17546365	545	545	545	545	0
90	20241224	181800	17546365	545	545	545	545	0
91	20241224	181700	17546365	545	545	545	545	0
92	20241224	181600	17546365	545	545	545	545	2
93	20241224	181500	17546365	545	545	545	545	0
94	20241224	181400	17546365	545	545	545	545	0
95	20241224	181300	17546365	545	545	545	545	0
96	20241224	181200	17546365	545	545	545	545	0
97	20241224	181100	17546365	545	545	545	545	0
98	20241224	181000	17546365	545	545	545	545	0
99	20241224	180900	17546365	545	545	545	545	0
100	20241224	180800	17546365	545	545	545	545	0
101	20241224	180700	17546365	545	545	545	545	0
102	20241224	180600	17546365	545	545	545	545	0
103	20241224	180500	17546365	545	545	545	545	0
104	20241224	180400	17546365	545	545	545	545	0
105	20241224	180300	17546365	545	545	545	545	0
106	20241224	180200	17546365	545	545	545	545	0
107	20241224	180100	17546365	545	545	545	545	0
108	20241224	180000	17546365	545	545	545	545	0
109	20241224	175900	17546365	545	545	545	545	0
110	20241224	175800	17546365	545	545	545	545	0
111	20241224	175700	17546365	545	545	545	545	0
112	20241224	175600	17546365	545	545	545	545	0
113	20241224	175500	17546365	545	545	545	545	0
114	20241224	175400	17546365	545	545	545	545	0
115	20241224	175300	17546365	545	545	545	545	0
116	20241224	175200	17546365	545	545	545	545	0
117	20241224	175100	17546365	545	545	545	545	0
118	20241224	175000	17546365	545	545	545	545	0
119	20241224	174900	17546365	545	545	545	545	0
120	20241224	174800	17546365	545	545	545	545	0
121	20241224	174700	17546365	545	545	545	545	0
122	20241224	174600	17546365	545	545	545	545	2
123	20241224	174500	17546365	545	545	545	545	0
124	20241224	174400	17546365	545	545	545	545	0
125	20241224	174300	17546365	545	545	545	545	0
126	20241224	174200	17546365	545	545	545	545	0
127	20241224	174100	17546365	545	545	545	545	0
128	20241224	174000	17546365	545	545	545	545	0
129	20241224	173900	17546365	545	545	545	545	0
130	20241224	173800	17546365	545	545	545	545	0
131	20241224	173700	17546365	545	545	545	545	0
132	20241224	173600	17546365	545	545	545	545	0
133	20241224	173500	17546365	545	545	545	545	0
134	20241224	173400	17546365	545	545	545	545	0
135	20241224	173300	17546365	545	545	545	545	0
136	20241224	173200	17546365	545	545	545	545	0
137	20241224	173100	17546365	545	545	545	545	0
138	20241224	173000	17546365	545	545	545	545	0
139	20241224	172900	17546365	545	545	545	545	0
140	20241224	172800	17546365	545	545	545	545	0
141	20241224	172700	17546365	545	545	545	545	0
142	20241224	172600	17546365	545	545	545	545	0
143	20241224	172500	17546365	545	545	545	545	0
144	20241224	172400	17546365	545	545	545	545	0
145	20241224	172300	17546365	545	545	545	545	0
146	20241224	172200	17546365	545	545	545	545	0
147	20241224	172100	17546365	545	545	545	545	0
148	20241224	172000	17546365	545	545	545	545	0
149	20241224	171900	17546365	545	545	545	545	0
150	20241224	171800	17546365	545	545	545	545	0
151	20241224	171700	17546365	545	545	545	545	0
152	20241224	171600	17546365	545	545	545	545	2
153	20241224	171500	17546365	545	545	545	545	0
154	20241224	171400	17546365	545	545	545	545	0
155	20241224	171300	17546365	545	545	545	545	0
156	20241224	171200	17546365	545	545	545	545	0
157	20241224	171100	17546365	545	545	545	545	0
158	20241224	171000	17546365	545	545	545	545	0
159	20241224	170900	17546365	545	545	545	545	0
160	20241224	170800	17546365	545	545	545	545	0
161	20241224	170700	17546365	545	545	545	545	0
162	20241224	170600	17546365	545	545	545	545	0
163	20241224	170500	17546365	545	545	545	545	0
164	20241224	170400	17546365	545	545	545	545	0
165	20241224	170300	17546365	545	545	545	545	0
166	20241224	170200	17546365	545	545	545	545	0
167	20241224	170100	17546365	545	545	545	545	0
168	20241224	170000	17546365	545	545	545	545	0
169	20241224	165900	17546365	545	545	545	545	0
170	20241224	165800	17546365	545	545	545	545	0
171	20241224	165700	17546365	545	545	545	545	0
172	20241224	165600	17546365	545	545	545	545	0
173	20241224	165500	17546365	545	545	545	545	0
174	20241224	165400	17546365	545	545	545	545	0
175	20241224	165300	17546365	545	545	545	545	0
176	20241224	165200	17546365	545	545	545	545	0
177	20241224	165100	17546365	545	545	545	545	0
178	20241224	165000	17546365	545	545	545	545	0
179	20241224	164900	17546365	545	545	545	545	0
180	20241224	164800	17546365	545	545	545	545	0
181	20241224	164700	17546365	545	545	545	545	0
182	20241224	164600	17546365	545	545	545	545	2
183	20241224	164500	17546365	545	545	545	545	0
184	20241224	164400	17546365	545	545	545	545	0
185	20241224	164300	17546365	545	545	545	545	0
186	20241224	164200	17546365	545	545	545	545	0
187	20241224	164100	17546365	545	545	545	545	0
188	20241224	164000	17546365	545	545	545	545	0
189	20241224	163900	17546365	545	545	545	545	0
190	20241224	163800	17546365	545	545	545	545	0
191	20241224	163700	17546365	545	545	545	545	0
192	20241224	163600	17546365	545	545	545	545	0
193	20241224	163500	17546365	545	545	545	545	0
194	20241224	163400	17546365	545	545	545	545	0
195	20241224	163300	17546365	545	545	545	545	0
196	20241224	163200	17546365	545	545	545	545	0
197	20241224	163100	17546365	545	545	545	545	0
198	20241224	163000	17546365	545	545	545	545	0
199	20241224	162900	17546365	545	545	545	545	0
200	20241224	162800	17546365	545	545	545	545	0
201	20241224	162700	17546365	545	545	545	545	0
202	20241224	162600	17546365	545	545	545	545	0
203	20241224	162500	17546365	545	545	545	545	0
204	20241224	162400	17546365	545	545	545	545	0
205	20241224	162300	17546365	545	545	545	545	0
206	20241224	162200	17546365	545	545	545	545	0
207	20241224	162100	17546365	545	545	545	545	0
208	20241224	162000	17546365	545	545	545	545	0
209	20241224	161900	17546365	545	545	545	545	0
210	20241224	161800	17546365	545	545	545	545	0
211	20241224	161700	17546365	545	545	545	545	0
212	20241224	161600	17546365	545	545	545	545	2
213	20241224	161500	17546365	545	545	545	545	0
214	20241224	161400	17546365	545	545	545	545	0
215	20241224	161300	17546365	545	545	545	545	0
216	20241224	161200	17546365	545	545	545	545	0
217	20241224	161100	17546365	545	545	545	545	0
218	20241224	161000	17546365	545	545	545	545	0
219	20241224	160900	17546365	545	545	545	545	0
220	20241224	160800	17546365	545	545	545	545	0
221	20241224	160700	17546365	545	545	545	545	0
222	20241224	160600	17546365	545	545	545	545	0
223	20241224	160500	17546365	545	545	545	545	0
224	20241224	160400	17546365	545	545	545	545	0
225	20241224	160300	17546365	545	545	545	545	0
226	20241224	160200	17546365	545	545	545	545	0
227	20241224	160100	17546365	545	545	545	545	0
228	20241224	160000	17546365	545	545	545	545	0
229	20241224	155900	17546365	545	545	545	545	0
230	20241224	155800	17546365	545	545	545	545	0
231	20241224	155700	17546365	545	545	545	545	0
232	20241224	155600	17546365	545	545	545	545	0
233	20241224	155500	17546365	545	545	545	545	0
234	20241224	155400	17546365	545	545	545	545	0
235	20241224	155300	17546365	545	545	545	545	0
236	20241224	155200	17546365	545	545	545	545	0
237	20241224	155100	17546365	545	545	545	545	0
238	20241224	155000	17546365	545	545	545	545	0
239	20241224	154900	17546365	545	545	545	545	0
240	20241224	154800	17546365	545	545	545	545	0
241	20241224	154700	17546365	545	545	545	545	0
242	20241224	154600	17546365	545	545	545	545	2
243	20241224	154500	17546365	545	545	545	545	0
244	20241224	154400	17546365	545	545	545	545	0
245	20241224	154300	17546365	545	545	545	545	0
246	20241224	154200	17546365	545	545	545	545	0
247	20241224	154100	17546365	545	545	545	545	0
248	20241224	154000	17546365	545	545	545	545	0
249	20241224	153900	17546365	545	545	545	545	0
250	20241224	153800	17546365	545	545	545	545	0
251	20241224	153700	17546365	545	545	545	545	0
252	20241224	153600	17546365	545	545	545	545	0
253	20241224	153500	17546365	545	545	545	545	0
254	20241224	153400	17546365	545	545	545	545	0
255	20241224	153300	17546365	545	545	545	545	0
256	20241224	153200	17546365	545	545	545	545	0
257	20241224	153100	17546365	545	545	545	545	0
258	20241224	153000	17546365	545	545	545	545	2
259	20241224	152900	17545275	545	545	545	545	0
260	20241224	152800	17545275	545	545	545	545	0
261	20241224	152700	17545275	545	545	545	545	0
262	20241224	152600	17545275	545	545	545	545	0
263	20241224	152500	17545275	545	545	545	545	0
264	20241224	152400	17545275	545	545	545	545	0
265	20241224	152300	17545275	545	545	545	545	0
266	20241224	152200	17545275	545	545	545	545	0
267	20241224	152100	17545275	545	545	545	545	0
268	20241224	152000	17545275	545	545	545	545	0
269	20241224	151900	17545275	545	541	545	541	19323
270	20241224	151800	7022889	541	541	541	541	0
271	20241224	151700	7022889	541	541	541	541	0
272	20241224	151600	7022889	541	541	541	541	0
273	20241224	151500	7022889	541	541	541	541	10
274	20241224	151400	7017479	541	541	541	541	0
275	20241224	151300	7017479	541	541	541	541	0
276	20241224	151200	7017479	541	541	541	541	0
277	20241224	151100	7017479	541	541	541	541	0
278	20241224	151000	7017479	541	541	541	541	0
279	20241224	150900	7017479	541	541	541	541	0
280	20241224	150800	7017479	541	541	541	541	0
281	20241224	150700	7017479	541	541	541	541	0
282	20241224	150600	7017479	541	541	541	541	0
283	20241224	150500	7017479	541	541	541	541	0
284	20241224	150400	7017479	541	541	541	541	0
285	20241224	150300	7017479	541	541	541	541	0
286	20241224	150200	7017479	541	543	543	541	3000
287	20241224	150100	5391939	543	544	544	543	359
288	20241224	150000	5196651	543	543	543	543	0
289	20241224	145900	5196651	543	543	543	543	0
290	20241224	145800	5196651	543	543	543	543	1722
291	20241224	145700	4261605	543	543	543	543	0
292	20241224	145600	4261605	543	543	543	543	0
293	20241224	145500	4261605	543	543	543	543	77
294	20241224	145400	4219794	542	542	542	542	8
295	20241224	145300	4215458	542	542	542	542	0
296	20241224	145200	4215458	542	542	542	542	0
297	20241224	145100	4215458	542	542	542	542	0
298	20241224	145000	4215458	542	542	542	542	0
299	20241224	144900	4215458	542	542	542	542	8
300	20241224	144800	4211122	542	542	542	542	0
301	20241224	144700	4211122	542	542	542	542	0
302	20241224	144600	4211122	542	542	542	542	0
303	20241224	144500	4211122	542	542	542	542	0
304	20241224	144400	4211122	542	542	542	542	0
305	20241224	144300	4211122	542	542	542	542	0
306	20241224	144200	4211122	542	542	542	542	0
307	20241224	144100	4211122	542	542	542	542	0
308	20241224	144000	4211122	542	542	542	542	2
309	20241224	143900	4210038	545	545	545	545	0
310	20241224	143800	4210038	545	545	545	545	0
311	20241224	143700	4210038	545	545	545	545	0
312	20241224	143600	4210038	545	545	545	545	0
313	20241224	143500	4210038	545	545	545	545	0
314	20241224	143400	4210038	545	545	545	545	0
315	20241224	143300	4210038	545	545	545	545	0
316	20241224	143200	4210038	545	545	545	545	0
317	20241224	143100	4210038	545	545	545	545	0
318	20241224	143000	4210038	545	545	545	545	0
319	20241224	142900	4210038	545	545	545	545	0
320	20241224	142800	4210038	545	545	545	545	0
321	20241224	142700	4210038	545	545	545	545	0
322	20241224	142600	4210038	545	545	545	545	0
323	20241224	142500	4210038	545	545	545	545	0
324	20241224	142400	4210038	545	545	545	545	3
325	20241224	142300	4208403	541	541	541	541	0
326	20241224	142200	4208403	541	541	541	541	0
327	20241224	142100	4208403	541	541	541	541	0
328	20241224	142000	4208403	541	541	541	541	0
329	20241224	141900	4208403	541	541	541	541	0
330	20241224	141800	4208403	541	541	541	541	0
331	20241224	141700	4208403	541	541	541	541	0
332	20241224	141600	4208403	541	541	541	541	0
333	20241224	141500	4208403	541	541	541	541	0
334	20241224	141400	4208403	541	541	541	541	0
335	20241224	141300	4208403	541	541	541	541	0
336	20241224	141200	4208403	541	541	541	541	0
337	20241224	141100	4208403	541	541	541	541	0
338	20241224	141000	4208403	541	541	541	541	0
339	20241224	140900	4208403	541	541	541	541	0
340	20241224	140800	4208403	541	541	541	541	0
341	20241224	140700	4208403	541	541	541	541	0
342	20241224	140600	4208403	541	541	541	541	0
343	20241224	140500	4208403	541	541	541	541	0
344	20241224	140400	4208403	541	541	541	541	0
345	20241224	140300	4208403	541	541	541	541	0
346	20241224	140200	4208403	541	541	541	541	0
347	20241224	140100	4208403	541	541	541	541	0
348	20241224	140000	4208403	541	541	541	541	0
349	20241224	135900	4208403	541	541	541	541	0
350	20241224	135800	4208403	541	541	541	541	0
351	20241224	135700	4208403	541	541	541	541	0
352	20241224	135600	4208403	541	541	541	541	0
353	20241224	135500	4208403	541	541	541	541	0
354	20241224	135400	4208403	541	541	541	541	0
355	20241224	135300	4208403	541	541	541	541	0
356	20241224	135200	4208403	541	541	541	541	0
357	20241224	135100	4208403	541	541	541	541	0
358	20241224	135000	4208403	541	541	541	541	0
359	20241224	134900	4208403	541	541	541	541	0
360	20241224	134800	4208403	541	541	541	541	0
361	20241224	134700	4208403	541	541	541	541	0
362	20241224	134600	4208403	541	541	541	541	0
363	20241224	134500	4208403	541	541	541	541	0
364	20241224	134400	4208403	541	541	541	541	0
365	20241224	134300	4208403	541	541	541	541	0
366	20241224	134200	4208403	541	541	541	541	0
367	20241224	134100	4208403	541	545	545	541	1143
368	20241224	134000	3587556	545	545	545	545	0
369	20241224	133900	3587556	545	545	545	545	0
370	20241224	133800	3587556	545	545	545	545	0
371	20241224	133700	3587556	545	545	545	545	0
372	20241224	133600	3587556	545	545	545	545	0
373	20241224	133500	3587556	545	545	545	545	0
374	20241224	133400	3587556	545	545	545	545	0
375	20241224	133300	3587556	545	545	545	545	0
376	20241224	133200	3587556	545	545	545	545	0
377	20241224	133100	3587556	545	545	545	545	0
378	20241224	133000	3587556	545	545	545	545	0
379	20241224	132900	3587556	545	545	545	545	0
380	20241224	132800	3587556	545	545	545	545	0
381	20241224	132700	3587556	545	545	545	545	0
382	20241224	132600	3587556	545	545	545	545	0
383	20241224	132500	3587556	545	545	545	545	0
384	20241224	132400	3587556	545	545	545	545	0
385	20241224	132300	3587556	545	545	545	545	0
386	20241224	132200	3587556	545	545	545	545	0
387	20241224	132100	3587556	545	545	545	545	0
388	20241224	132000	3587556	545	545	545	545	0
389	20241224	131900	3587556	545	545	545	545	0
390	20241224	131800	3587556	545	545	545	545	10
391	20241224	131700	3582106	545	545	545	545	0
392	20241224	131600	3582106	545	545	545	545	0
393	20241224	131500	3582106	545	545	545	545	0
394	20241224	131400	3582106	545	545	545	545	0
395	20241224	131300	3582106	545	545	545	545	0
396	20241224	131200	3582106	545	545	545	545	0
397	20241224	131100	3582106	545	545	545	545	0
398	20241224	131000	3582106	545	545	545	545	0
399	20241224	130900	3582106	545	545	545	545	0
400	20241224	130800	3582106	545	545	545	545	0
401	20241224	130700	3582106	545	545	545	545	0
402	20241224	130600	3582106	545	545	545	545	0
403	20241224	130500	3582106	545	545	545	545	0
404	20241224	130400	3582106	545	545	545	545	0
405	20241224	130300	3582106	545	545	545	545	0
406	20241224	130200	3582106	545	545	545	545	0
407	20241224	130100	3582106	545	545	545	545	0
408	20241224	130000	3582106	545	545	545	545	52
409	20241224	125900	3553766	545	545	545	545	0
410	20241224	125800	3553766	545	545	545	545	0
411	20241224	125700	3553766	545	545	545	545	0
412	20241224	125600	3553766	545	545	545	545	0
413	20241224	125500	3553766	545	545	545	545	0
414	20241224	125400	3553766	545	545	545	545	0
415	20241224	125300	3553766	545	545	545	545	0
416	20241224	125200	3553766	545	545	545	545	0
417	20241224	125100	3553766	545	545	545	545	0
418	20241224	125000	3553766	545	545	545	545	0
419	20241224	124900	3553766	545	545	545	545	0
420	20241224	124800	3553766	545	545	545	545	0
421	20241224	124700	3553766	545	545	545	545	0
422	20241224	124600	3553766	545	545	545	545	0
423	20241224	124500	3553766	545	545	545	545	0
424	20241224	124400	3553766	545	545	545	545	0
425	20241224	124300	3553766	545	545	545	545	52
426	20241224	124200	3525426	541	541	541	541	0
427	20241224	124100	3525426	541	541	541	541	0
428	20241224	124000	3525426	541	541	541	541	2772
429	20241224	123900	2025774	546	546	546	546	0
430	20241224	123800	2025774	546	546	546	546	0
431	20241224	123700	2025774	546	546	546	546	0
432	20241224	123600	2025774	546	546	546	546	0
433	20241224	123500	2025774	546	546	546	546	0
434	20241224	123400	2025774	546	546	546	546	0
435	20241224	123300	2025774	546	546	546	546	0
436	20241224	123200	2025774	546	546	546	546	0
437	20241224	123100	2025774	546	546	546	546	0
438	20241224	123000	2025774	546	546	546	546	0
439	20241224	122900	2025774	546	546	546	546	0
440	20241224	122800	2025774	546	546	546	546	0
441	20241224	122700	2025774	546	546	546	546	0
442	20241224	122600	2025774	546	546	546	546	52
443	20241224	122500	1997382	546	546	546	546	0
444	20241224	122400	1997382	546	546	546	546	0
445	20241224	122300	1997382	546	546	546	546	0
446	20241224	122200	1997382	546	546	546	546	0
447	20241224	122100	1997382	546	546	546	546	0
448	20241224	122000	1997382	546	546	546	546	0
449	20241224	121900	1997382	546	546	546	546	0
450	20241224	121800	1997382	546	546	546	546	0
451	20241224	121700	1997382	546	546	546	546	0
452	20241224	121600	1997382	546	546	546	546	0
453	20241224	121500	1997382	546	546	546	546	1
454	20241224	121400	1996836	546	546	546	546	0
455	20241224	121300	1996836	546	546	546	546	0
456	20241224	121200	1996836	546	546	546	546	0
457	20241224	121100	1996836	546	546	546	546	0
458	20241224	121000	1996836	546	546	546	546	0
459	20241224	120900	1996836	546	545	546	545	52
460	20241224	120800	1968454	546	546	546	546	0
461	20241224	120700	1968454	546	546	546	546	0
462	20241224	120600	1968454	546	546	546	546	0
463	20241224	120500	1968454	546	546	546	546	0
464	20241224	120400	1968454	546	546	546	546	0
465	20241224	120300	1968454	546	546	546	546	0
466	20241224	120200	1968454	546	546	546	546	0
467	20241224	120100	1968454	546	546	546	546	0
468	20241224	120000	1968454	546	546	546	546	0
469	20241224	115900	1968454	546	546	546	546	0
470	20241224	115800	1968454	546	546	546	546	0
471	20241224	115700	1968454	546	546	546	546	0
472	20241224	115600	1968454	546	546	546	546	0
473	20241224	115500	1968454	546	546	546	546	0
474	20241224	115400	1968454	546	546	546	546	0
475	20241224	115300	1968454	546	546	546	546	0
476	20241224	115200	1968454	546	546	546	546	52
477	20241224	115100	1940062	546	546	546	546	0
478	20241224	115000	1940062	546	546	546	546	0
479	20241224	114900	1940062	546	546	546	546	0
480	20241224	114800	1940062	546	546	546	546	0
481	20241224	114700	1940062	546	546	546	546	0
482	20241224	114600	1940062	546	546	546	546	0
483	20241224	114500	1940062	546	546	546	546	0
484	20241224	114400	1940062	546	546	546	546	0
485	20241224	114300	1940062	546	546	546	546	0
486	20241224	114200	1940062	546	546	546	546	0
487	20241224	114100	1940062	546	546	546	546	0
488	20241224	114000	1940062	546	546	546	546	0
489	20241224	113900	1940062	546	546	546	546	0
490	20241224	113800	1940062	546	546	546	546	0
491	20241224	113700	1940062	546	546	546	546	0
492	20241224	113600	1940062	546	546	546	546	0
493	20241224	113500	1940062	546	546	546	546	52
494	20241224	113400	1911670	546	546	546	546	0
495	20241224	113300	1911670	546	546	546	546	0
496	20241224	113200	1911670	546	546	546	546	0
497	20241224	113100	1911670	546	546	546	546	0
498	20241224	113000	1911670	546	546	546	546	0
499	20241224	112900	1911670	546	546	546	546	0
500	20241224	112800	1911670	546	546	546	546	0
501	20241224	112700	1911670	546	546	546	546	0
502	20241224	112600	1911670	546	546	546	546	0
503	20241224	112500	1911670	546	546	546	546	0
504	20241224	112400	1911670	546	546	546	546	0
505	20241224	112300	1911670	546	546	546	546	0
506	20241224	112200	1911670	546	546	546	546	0
507	20241224	112100	1911670	546	546	546	546	0
508	20241224	112000	1911670	546	546	546	546	0
509	20241224	111900	1911670	546	546	546	546	0
510	20241224	111800	1911670	546	546	546	546	52
511	20241224	111700	1883278	540	540	540	540	0
512	20241224	111600	1883278	540	540	540	540	0
513	20241224	111500	1883278	540	540	540	540	0
514	20241224	111400	1883278	540	540	540	540	0
515	20241224	111300	1883278	540	540	540	540	0
516	20241224	111200	1883278	540	541	541	540	500
517	20241224	111100	1613169	546	546	546	546	0
518	20241224	111000	1613169	546	546	546	546	0
519	20241224	110900	1613169	546	546	546	546	0
520	20241224	110800	1613169	546	546	546	546	0
521	20241224	110700	1613169	546	546	546	546	0
522	20241224	110600	1613169	546	546	546	546	0
523	20241224	110500	1613169	546	546	546	546	0
524	20241224	110400	1613169	546	546	546	546	0
525	20241224	110300	1613169	546	546	546	546	0
526	20241224	110200	1613169	546	546	546	546	0
527	20241224	110100	1613169	546	544	546	544	52
528	20241224	110000	1584781	544	544	544	544	3
529	20241224	105900	1583149	544	544	544	544	0
530	20241224	105800	1583149	544	544	544	544	0
531	20241224	105700	1583149	544	544	544	544	0
532	20241224	105600	1583149	544	544	544	544	0
533	20241224	105500	1583149	544	544	544	544	0
534	20241224	105400	1583149	544	544	544	544	0
535	20241224	105300	1583149	544	544	544	544	0
536	20241224	105200	1583149	544	544	544	544	0
537	20241224	105100	1583149	544	544	544	544	0
538	20241224	105000	1583149	544	544	544	544	0
539	20241224	104900	1583149	544	544	544	544	0
540	20241224	104800	1583149	544	544	544	544	0
541	20241224	104700	1583149	544	544	544	544	0
542	20241224	104600	1583149	544	544	544	544	0
543	20241224	104500	1583149	544	544	544	544	0
544	20241224	104400	1583149	544	544	544	544	52
545	20241224	104300	1554861	544	544	544	544	0
546	20241224	104200	1554861	544	544	544	544	0
547	20241224	104100	1554861	544	544	544	544	0
548	20241224	104000	1554861	544	544	544	544	0
549	20241224	103900	1554861	544	544	544	544	0
550	20241224	103800	1554861	544	544	544	544	0
551	20241224	103700	1554861	544	544	544	544	0
552	20241224	103600	1554861	544	544	544	544	0
553	20241224	103500	1554861	544	544	544	544	0
554	20241224	103400	1554861	544	544	544	544	0
555	20241224	103300	1554861	544	544	544	544	0
556	20241224	103200	1554861	544	544	544	544	0
557	20241224	103100	1554861	544	544	544	544	0
558	20241224	103000	1554861	544	544	544	544	0
559	20241224	102900	1554861	544	544	544	544	0
560	20241224	102800	1554861	544	544	544	544	0
561	20241224	102700	1554861	544	544	544	544	53
562	20241224	102600	1526029	544	544	544	544	0
563	20241224	102500	1526029	544	544	544	544	0
564	20241224	102400	1526029	544	544	544	544	0
565	20241224	102300	1526029	544	544	544	544	0
566	20241224	102200	1526029	544	544	544	544	0
567	20241224	102100	1526029	544	544	544	544	0
568	20241224	102000	1526029	544	544	544	544	0
569	20241224	101900	1526029	544	544	544	544	0
570	20241224	101800	1526029	544	544	544	544	0
571	20241224	101700	1526029	544	544	544	544	0
572	20241224	101600	1526029	544	544	544	544	0
573	20241224	101500	1526029	544	544	544	544	0
574	20241224	101400	1526029	544	544	544	544	0
575	20241224	101300	1526029	544	544	544	544	0
576	20241224	101200	1526029	544	544	544	544	0
577	20241224	101100	1526029	544	544	544	544	0
578	20241224	101000	1526029	544	544	544	544	0
579	20241224	100900	1526029	544	544	544	544	0
580	20241224	100800	1526029	544	544	544	544	0
581	20241224	100700	1526029	544	544	544	544	0
582	20241224	100600	1526029	544	544	544	544	0
583	20241224	100500	1526029	544	544	544	544	0
584	20241224	100400	1526029	544	544	544	544	0
585	20241224	100300	1526029	544	544	544	544	0
586	20241224	100200	1526029	544	544	544	544	0
587	20241224	100100	1526029	544	544	544	544	0
588	20241224	100000	1526029	544	544	544	544	0
589	20241224	095900	1526029	544	544	544	544	0
590	20241224	095800	1526029	544	544	544	544	0
591	20241224	095700	1526029	544	544	544	544	0
592	20241224	095600	1526029	544	544	544	544	0
593	20241224	095500	1526029	544	544	544	544	0
594	20241224	095400	1526029	544	544	544	544	0
595	20241224	095300	1526029	544	544	544	544	0
596	20241224	095200	1526029	544	544	544	544	0
597	20241224	095100	1526029	544	544	544	544	1
598	20241224	095000	1525485	540	540	540	540	0
599	20241224	094900	1525485	540	540	540	540	0
600	20241224	094800	1525485	540	540	540	540	0
601	20241224	094700	1525485	540	540	540	540	0
602	20241224	094600	1525485	540	540	540	540	0
603	20241224	094500	1525485	540	540	540	540	0
604	20241224	094400	1525485	540	540	540	540	0
605	20241224	094300	1525485	540	540	540	540	54
606	20241224	094200	1496325	540	540	540	540	0
607	20241224	094100	1496325	540	540	540	540	0
608	20241224	094000	1496325	540	540	540	540	0
609	20241224	093900	1496325	540	540	540	540	0
610	20241224	093800	1496325	540	540	540	540	0
611	20241224	093700	1496325	540	541	541	540	1450
612	20241224	093600	713316	541	541	541	541	50
613	20241224	093500	686266	539	539	539	539	5
614	20241224	093400	683571	548	548	548	548	0
615	20241224	093300	683571	548	548	548	548	0
616	20241224	093200	683571	548	548	548	548	0
617	20241224	093100	683571	548	541	548	541	700
618	20241224	093000	304042	541	541	541	541	0
619	20241224	092900	304042	541	541	541	541	0
620	20241224	092800	304042	541	541	541	541	0
621	20241224	092700	304042	541	541	541	541	0
622	20241224	092600	304042	541	541	541	541	88
623	20241224	092500	256434	541	541	541	541	0
624	20241224	092400	256434	541	541	541	541	0
625	20241224	092300	256434	541	541	541	541	0
626	20241224	092200	256434	541	541	541	541	88
627	20241224	092100	208826	541	541	541	541	0
628	20241224	092000	208826	541	541	541	541	2
629	20241224	091900	207744	541	541	541	541	0
630	20241224	091800	207744	541	541	541	541	88
631	20241224	091700	160136	541	541	541	541	0
632	20241224	091600	160136	541	541	541	541	0
633	20241224	091500	160136	541	541	541	541	0
634	20241224	091400	160136	541	541	541	541	88
635	20241224	091300	112528	541	541	541	541	0
636	20241224	091200	112528	541	541	541	541	0
637	20241224	091100	112528	541	541	541	541	0
638	20241224	091000	112528	541	541	541	541	0
639	20241224	090900	112528	541	541	541	541	0
640	20241224	090800	112528	541	541	541	541	0
641	20241224	090700	112528	541	541	541	541	0
642	20241224	090600	112528	541	541	541	541	0
643	20241224	090500	112528	541	541	541	541	0
644	20241224	090400	112528	541	541	541	541	0
645	20241224	090300	112528	541	541	541	541	0
646	20241224	090200	112528	541	541	541	541	0
647	20241224	090100	112528	541	541	541	541	0
648	20241224	090000	112528	541	541	541	541	208