KissMeData/043200/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192800	13618831	535	535	535	535	509
3	20241224	192700	13618831	535	535	535	535	0
4	20241224	192600	13618831	535	535	535	535	0
5	20241224	192500	13618831	535	535	535	535	0
6	20241224	192400	13618831	535	535	535	535	0
7	20241224	192300	13618831	535	535	535	535	0
8	20241224	192200	13618831	535	535	535	535	0
9	20241224	192100	13618831	535	535	535	535	0
10	20241224	192000	13618831	535	535	535	535	0
11	20241224	191900	13618831	535	535	535	535	0
12	20241224	191800	13618831	535	535	535	535	0
13	20241224	191700	13618831	535	535	535	535	0
14	20241224	191600	13618831	535	535	535	535	0
15	20241224	191500	13618831	535	535	535	535	0
16	20241224	191400	13618831	535	535	535	535	0
17	20241224	191300	13618831	535	535	535	535	0
18	20241224	191200	13618831	535	535	535	535	0
19	20241224	191100	13618831	535	535	535	535	0
20	20241224	191000	13618831	535	535	535	535	0
21	20241224	190900	13618831	535	535	535	535	0
22	20241224	190800	13618831	535	535	535	535	0
23	20241224	190700	13618831	535	535	535	535	0
24	20241224	190600	13618831	535	535	535	535	0
25	20241224	190500	13618831	535	535	535	535	0
26	20241224	190400	13618831	535	535	535	535	0
27	20241224	190300	13618831	535	535	535	535	0
28	20241224	190200	13618831	535	535	535	535	0
29	20241224	190100	13618831	535	535	535	535	0
30	20241224	190000	13618831	535	535	535	535	0
31	20241224	185900	13618831	535	535	535	535	0
32	20241224	185800	13618831	535	535	535	535	509
33	20241224	185700	13618831	535	535	535	535	0
34	20241224	185600	13618831	535	535	535	535	0
35	20241224	185500	13618831	535	535	535	535	0
36	20241224	185400	13618831	535	535	535	535	0
37	20241224	185300	13618831	535	535	535	535	0
38	20241224	185200	13618831	535	535	535	535	0
39	20241224	185100	13618831	535	535	535	535	0
40	20241224	185000	13618831	535	535	535	535	0
41	20241224	184900	13618831	535	535	535	535	0
42	20241224	184800	13618831	535	535	535	535	0
43	20241224	184700	13618831	535	535	535	535	0
44	20241224	184600	13618831	535	535	535	535	0
45	20241224	184500	13618831	535	535	535	535	0
46	20241224	184400	13618831	535	535	535	535	0
47	20241224	184300	13618831	535	535	535	535	0
48	20241224	184200	13618831	535	535	535	535	0
49	20241224	184100	13618831	535	535	535	535	0
50	20241224	184000	13618831	535	535	535	535	0
51	20241224	183900	13618831	535	535	535	535	0
52	20241224	183800	13618831	535	535	535	535	0
53	20241224	183700	13618831	535	535	535	535	0
54	20241224	183600	13618831	535	535	535	535	0
55	20241224	183500	13618831	535	535	535	535	0
56	20241224	183400	13618831	535	535	535	535	0
57	20241224	183300	13618831	535	535	535	535	0
58	20241224	183200	13618831	535	535	535	535	0
59	20241224	183100	13618831	535	535	535	535	0
60	20241224	183000	13618831	535	535	535	535	0
61	20241224	182900	13618831	535	535	535	535	0
62	20241224	182800	13618831	535	535	535	535	509
63	20241224	182700	13618831	535	535	535	535	0
64	20241224	182600	13618831	535	535	535	535	0
65	20241224	182500	13618831	535	535	535	535	0
66	20241224	182400	13618831	535	535	535	535	0
67	20241224	182300	13618831	535	535	535	535	0
68	20241224	182200	13618831	535	535	535	535	0
69	20241224	182100	13618831	535	535	535	535	0
70	20241224	182000	13618831	535	535	535	535	0
71	20241224	181900	13618831	535	535	535	535	0
72	20241224	181800	13618831	535	535	535	535	0
73	20241224	181700	13618831	535	535	535	535	0
74	20241224	181600	13618831	535	535	535	535	0
75	20241224	181500	13618831	535	535	535	535	0
76	20241224	181400	13618831	535	535	535	535	0
77	20241224	181300	13618831	535	535	535	535	0
78	20241224	181200	13618831	535	535	535	535	0
79	20241224	181100	13618831	535	535	535	535	0
80	20241224	181000	13618831	535	535	535	535	0
81	20241224	180900	13618831	535	535	535	535	0
82	20241224	180800	13618831	535	535	535	535	0
83	20241224	180700	13618831	535	535	535	535	0
84	20241224	180600	13618831	535	535	535	535	0
85	20241224	180500	13618831	535	535	535	535	0
86	20241224	180400	13618831	535	535	535	535	0
87	20241224	180300	13618831	535	535	535	535	0
88	20241224	180200	13618831	535	535	535	535	0
89	20241224	180100	13618831	535	535	535	535	0
90	20241224	180000	13618831	535	535	535	535	0
91	20241224	175900	13618831	535	535	535	535	0
92	20241224	175800	13618831	535	535	535	535	509
93	20241224	175700	13618831	535	535	535	535	0
94	20241224	175600	13618831	535	535	535	535	0
95	20241224	175500	13618831	535	535	535	535	0
96	20241224	175400	13618831	535	535	535	535	0
97	20241224	175300	13618831	535	535	535	535	0
98	20241224	175200	13618831	535	535	535	535	0
99	20241224	175100	13618831	535	535	535	535	0
100	20241224	175000	13618831	535	535	535	535	0
101	20241224	174900	13618831	535	535	535	535	0
102	20241224	174800	13618831	535	535	535	535	0
103	20241224	174700	13618831	535	535	535	535	0
104	20241224	174600	13618831	535	535	535	535	0
105	20241224	174500	13618831	535	535	535	535	0
106	20241224	174400	13618831	535	535	535	535	0
107	20241224	174300	13618831	535	535	535	535	0
108	20241224	174200	13618831	535	535	535	535	0
109	20241224	174100	13618831	535	535	535	535	0
110	20241224	174000	13618831	535	535	535	535	0
111	20241224	173900	13618831	535	535	535	535	0
112	20241224	173800	13618831	535	535	535	535	0
113	20241224	173700	13618831	535	535	535	535	0
114	20241224	173600	13618831	535	535	535	535	0
115	20241224	173500	13618831	535	535	535	535	0
116	20241224	173400	13618831	535	535	535	535	0
117	20241224	173300	13618831	535	535	535	535	0
118	20241224	173200	13618831	535	535	535	535	0
119	20241224	173100	13618831	535	535	535	535	0
120	20241224	173000	13618831	535	535	535	535	0
121	20241224	172900	13618831	535	535	535	535	0
122	20241224	172800	13618831	535	535	535	535	509
123	20241224	172700	13618831	535	535	535	535	0
124	20241224	172600	13618831	535	535	535	535	0
125	20241224	172500	13618831	535	535	535	535	0
126	20241224	172400	13618831	535	535	535	535	0
127	20241224	172300	13618831	535	535	535	535	0
128	20241224	172200	13618831	535	535	535	535	0
129	20241224	172100	13618831	535	535	535	535	0
130	20241224	172000	13618831	535	535	535	535	0
131	20241224	171900	13618831	535	535	535	535	0
132	20241224	171800	13618831	535	535	535	535	0
133	20241224	171700	13618831	535	535	535	535	0
134	20241224	171600	13618831	535	535	535	535	0
135	20241224	171500	13618831	535	535	535	535	0
136	20241224	171400	13618831	535	535	535	535	0
137	20241224	171300	13618831	535	535	535	535	0
138	20241224	171200	13618831	535	535	535	535	0
139	20241224	171100	13618831	535	535	535	535	0
140	20241224	171000	13618831	535	535	535	535	0
141	20241224	170900	13618831	535	535	535	535	0
142	20241224	170800	13618831	535	535	535	535	0
143	20241224	170700	13618831	535	535	535	535	0
144	20241224	170600	13618831	535	535	535	535	0
145	20241224	170500	13618831	535	535	535	535	0
146	20241224	170400	13618831	535	535	535	535	0
147	20241224	170300	13618831	535	535	535	535	0
148	20241224	170200	13618831	535	535	535	535	0
149	20241224	170100	13618831	535	535	535	535	0
150	20241224	170000	13618831	535	535	535	535	0
151	20241224	165900	13618831	535	535	535	535	0
152	20241224	165800	13618831	535	535	535	535	509
153	20241224	165700	13618831	535	535	535	535	0
154	20241224	165600	13618831	535	535	535	535	0
155	20241224	165500	13618831	535	535	535	535	0
156	20241224	165400	13618831	535	535	535	535	0
157	20241224	165300	13618831	535	535	535	535	0
158	20241224	165200	13618831	535	535	535	535	0
159	20241224	165100	13618831	535	535	535	535	0
160	20241224	165000	13618831	535	535	535	535	0
161	20241224	164900	13618831	535	535	535	535	0
162	20241224	164800	13618831	535	535	535	535	0
163	20241224	164700	13618831	535	535	535	535	0
164	20241224	164600	13618831	535	535	535	535	0
165	20241224	164500	13618831	535	535	535	535	0
166	20241224	164400	13618831	535	535	535	535	0
167	20241224	164300	13618831	535	535	535	535	0
168	20241224	164200	13618831	535	535	535	535	0
169	20241224	164100	13618831	535	535	535	535	0
170	20241224	164000	13618831	535	535	535	535	0
171	20241224	163900	13618831	535	535	535	535	0
172	20241224	163800	13618831	535	535	535	535	0
173	20241224	163700	13618831	535	535	535	535	0
174	20241224	163600	13618831	535	535	535	535	0
175	20241224	163500	13618831	535	535	535	535	0
176	20241224	163400	13618831	535	535	535	535	0
177	20241224	163300	13618831	535	535	535	535	0
178	20241224	163200	13618831	535	535	535	535	0
179	20241224	163100	13618831	535	535	535	535	0
180	20241224	163000	13618831	535	535	535	535	0
181	20241224	162900	13618831	535	535	535	535	0
182	20241224	162800	13618831	535	535	535	535	509
183	20241224	162700	13618831	535	535	535	535	0
184	20241224	162600	13618831	535	535	535	535	0
185	20241224	162500	13618831	535	535	535	535	0
186	20241224	162400	13618831	535	535	535	535	0
187	20241224	162300	13618831	535	535	535	535	0
188	20241224	162200	13618831	535	535	535	535	0
189	20241224	162100	13618831	535	535	535	535	0
190	20241224	162000	13618831	535	535	535	535	0
191	20241224	161900	13618831	535	535	535	535	0
192	20241224	161800	13618831	535	535	535	535	0
193	20241224	161700	13618831	535	535	535	535	0
194	20241224	161600	13618831	535	535	535	535	0
195	20241224	161500	13618831	535	535	535	535	0
196	20241224	161400	13618831	535	535	535	535	0
197	20241224	161300	13618831	535	535	535	535	0
198	20241224	161200	13618831	535	535	535	535	0
199	20241224	161100	13618831	535	535	535	535	0
200	20241224	161000	13618831	535	535	535	535	0
201	20241224	160900	13618831	535	535	535	535	0
202	20241224	160800	13618831	535	535	535	535	0
203	20241224	160700	13618831	535	535	535	535	0
204	20241224	160600	13618831	535	535	535	535	0
205	20241224	160500	13618831	535	535	535	535	0
206	20241224	160400	13618831	535	535	535	535	0
207	20241224	160300	13618831	535	535	535	535	0
208	20241224	160200	13618831	535	535	535	535	0
209	20241224	160100	13618831	535	535	535	535	0
210	20241224	160000	13618831	535	535	535	535	0
211	20241224	155900	13618831	535	535	535	535	0
212	20241224	155800	13618831	535	535	535	535	509
213	20241224	155700	13618831	535	535	535	535	0
214	20241224	155600	13618831	535	535	535	535	0
215	20241224	155500	13618831	535	535	535	535	0
216	20241224	155400	13618831	535	535	535	535	0
217	20241224	155300	13618831	535	535	535	535	0
218	20241224	155200	13618831	535	535	535	535	0
219	20241224	155100	13618831	535	535	535	535	0
220	20241224	155000	13618831	535	535	535	535	0
221	20241224	154900	13618831	535	535	535	535	0
222	20241224	154800	13618831	535	535	535	535	0
223	20241224	154700	13618831	535	535	535	535	0
224	20241224	154600	13618831	535	535	535	535	0
225	20241224	154500	13618831	535	535	535	535	0
226	20241224	154400	13618831	535	535	535	535	0
227	20241224	154300	13618831	535	535	535	535	0
228	20241224	154200	13618831	535	535	535	535	0
229	20241224	154100	13618831	535	535	535	535	0
230	20241224	154000	13618831	535	535	535	535	0
231	20241224	153900	13618831	535	535	535	535	0
232	20241224	153800	13618831	535	535	535	535	0
233	20241224	153700	13618831	535	535	535	535	0
234	20241224	153600	13618831	535	535	535	535	0
235	20241224	153500	13618831	535	535	535	535	0
236	20241224	153400	13618831	535	535	535	535	0
237	20241224	153300	13618831	535	535	535	535	0
238	20241224	153200	13618831	535	535	535	535	0
239	20241224	153100	13618831	535	535	535	535	0
240	20241224	153000	13618831	535	535	535	535	509
241	20241224	152900	13346516	539	539	539	539	0
242	20241224	152800	13346516	539	539	539	539	0
243	20241224	152700	13346516	539	539	539	539	0
244	20241224	152600	13346516	539	539	539	539	0
245	20241224	152500	13346516	539	539	539	539	0
246	20241224	152400	13346516	539	539	539	539	0
247	20241224	152300	13346516	539	539	539	539	0
248	20241224	152200	13346516	539	539	539	539	0
249	20241224	152100	13346516	539	539	539	539	0
250	20241224	152000	13346516	539	539	539	539	0
251	20241224	151900	13346516	539	539	539	539	0
252	20241224	151800	13346516	539	539	539	539	0
253	20241224	151700	13346516	539	539	539	539	0
254	20241224	151600	13346516	539	539	539	539	0
255	20241224	151500	13346516	539	539	539	539	0
256	20241224	151400	13346516	539	539	539	539	0
257	20241224	151300	13346516	539	536	539	536	205
258	20241224	151200	13236067	531	533	533	531	500
259	20241224	151100	12970508	539	539	539	539	0
260	20241224	151000	12970508	539	539	539	539	1
261	20241224	150900	12969969	538	538	539	538	16
262	20241224	150800	12961360	539	539	539	539	0
263	20241224	150700	12961360	539	539	539	539	0
264	20241224	150600	12961360	539	539	539	539	0
265	20241224	150500	12961360	539	539	539	539	0
266	20241224	150400	12961360	539	539	539	539	0
267	20241224	150300	12961360	539	539	539	539	0
268	20241224	150200	12961360	539	533	539	533	903
269	20241224	150100	12480050	534	538	539	534	1125
270	20241224	150000	11879171	538	538	538	538	0
271	20241224	145900	11879171	538	538	538	538	0
272	20241224	145800	11879171	538	538	538	538	0
273	20241224	145700	11879171	538	538	538	538	0
274	20241224	145600	11879171	538	538	538	538	7
275	20241224	145500	11875405	538	538	538	538	0
276	20241224	145400	11875405	538	538	538	538	0
277	20241224	145300	11875405	538	538	538	538	0
278	20241224	145200	11875405	538	538	538	538	0
279	20241224	145100	11875405	538	538	538	538	0
280	20241224	145000	11875405	538	538	538	538	0
281	20241224	144900	11875405	538	534	538	534	204
282	20241224	144800	11766453	539	539	539	539	0
283	20241224	144700	11766453	539	539	539	539	0
284	20241224	144600	11766453	539	539	539	539	40
285	20241224	144500	11744893	539	539	539	539	0
286	20241224	144400	11744893	539	539	539	539	0
287	20241224	144300	11744893	539	539	539	539	0
288	20241224	144200	11744893	539	538	539	538	8
289	20241224	144100	11740583	538	538	538	538	0
290	20241224	144000	11740583	538	538	538	538	571
291	20241224	143900	11433385	538	538	538	538	0
292	20241224	143800	11433385	538	538	538	538	0
293	20241224	143700	11433385	538	538	538	538	0
294	20241224	143600	11433385	538	538	538	538	0
295	20241224	143500	11433385	538	538	538	538	0
296	20241224	143400	11433385	538	538	538	538	0
297	20241224	143300	11433385	538	538	538	538	0
298	20241224	143200	11433385	538	538	538	538	0
299	20241224	143100	11433385	538	538	538	538	0
300	20241224	143000	11433385	538	538	538	538	10
301	20241224	142900	11428005	538	538	538	538	0
302	20241224	142800	11428005	538	538	538	538	0
303	20241224	142700	11428005	538	538	538	538	0
304	20241224	142600	11428005	538	538	538	538	0
305	20241224	142500	11428005	538	538	538	538	0
306	20241224	142400	11428005	538	538	538	538	0
307	20241224	142300	11428005	538	538	538	538	0
308	20241224	142200	11428005	538	538	538	538	10
309	20241224	142100	11422625	538	538	538	538	0
310	20241224	142000	11422625	538	538	538	538	1
311	20241224	141900	11422087	533	534	534	533	99
312	20241224	141800	11369243	539	539	539	539	0
313	20241224	141700	11369243	539	539	539	539	0
314	20241224	141600	11369243	539	539	539	539	0
315	20241224	141500	11369243	539	539	539	539	0
316	20241224	141400	11369243	539	539	539	539	1000
317	20241224	141300	10830243	539	539	539	539	0
318	20241224	141200	10830243	539	539	539	539	1
319	20241224	141100	10829704	539	539	539	539	1000
320	20241224	141000	10290704	539	539	539	539	0
321	20241224	140900	10290704	539	539	539	539	0
322	20241224	140800	10290704	539	539	539	539	0
323	20241224	140700	10290704	539	539	539	539	100
324	20241224	140600	10236804	539	539	539	539	0
325	20241224	140500	10236804	539	539	539	539	889
326	20241224	140400	9757633	539	539	539	539	0
327	20241224	140300	9757633	539	539	539	539	0
328	20241224	140200	9757633	539	539	539	539	3
329	20241224	140100	9756016	539	539	539	539	2
330	20241224	140000	9754938	539	539	539	539	0
331	20241224	135900	9754938	539	539	539	539	0
332	20241224	135800	9754938	539	536	539	536	4
333	20241224	135700	9752788	531	536	536	531	860
334	20241224	135600	9293802	539	539	539	539	0
335	20241224	135500	9293802	539	539	539	539	0
336	20241224	135400	9293802	539	539	539	539	0
337	20241224	135300	9293802	539	539	539	539	0
338	20241224	135200	9293802	539	539	539	539	20
339	20241224	135100	9283022	539	539	539	539	0
340	20241224	135000	9283022	539	539	539	539	0
341	20241224	134900	9283022	539	539	539	539	0
342	20241224	134800	9283022	539	539	539	539	0
343	20241224	134700	9283022	539	539	539	539	0
344	20241224	134600	9283022	539	539	539	539	1
345	20241224	134500	9282483	535	535	535	535	0
346	20241224	134400	9282483	535	535	535	535	0
347	20241224	134300	9282483	535	535	535	535	0
348	20241224	134200	9282483	535	535	535	535	1
349	20241224	134100	9281948	536	537	537	536	180
350	20241224	134000	9185449	537	537	537	537	0
351	20241224	133900	9185449	537	537	537	537	0
352	20241224	133800	9185449	537	537	537	537	0
353	20241224	133700	9185449	537	538	538	537	22
354	20241224	133600	9173615	539	539	539	539	0
355	20241224	133500	9173615	539	539	539	539	0
356	20241224	133400	9173615	539	539	539	539	0
357	20241224	133300	9173615	539	539	539	539	0
358	20241224	133200	9173615	539	539	539	539	0
359	20241224	133100	9173615	539	539	539	539	0
360	20241224	133000	9173615	539	539	539	539	0
361	20241224	132900	9173615	539	539	539	539	0
362	20241224	132800	9173615	539	539	539	539	0
363	20241224	132700	9173615	539	539	539	539	0
364	20241224	132600	9173615	539	539	539	539	0
365	20241224	132500	9173615	539	539	539	539	0
366	20241224	132400	9173615	539	539	539	539	0
367	20241224	132300	9173615	539	539	539	539	0
368	20241224	132200	9173615	539	539	539	539	0
369	20241224	132100	9173615	539	539	539	539	1
370	20241224	132000	9173076	537	537	537	537	85
371	20241224	131900	9127431	539	539	539	539	0
372	20241224	131800	9127431	539	539	539	539	0
373	20241224	131700	9127431	539	539	539	539	0
374	20241224	131600	9127431	539	539	539	539	0
375	20241224	131500	9127431	539	539	539	539	0
376	20241224	131400	9127431	539	539	539	539	0
377	20241224	131300	9127431	539	539	539	539	0
378	20241224	131200	9127431	539	539	539	539	0
379	20241224	131100	9127431	539	539	539	539	0
380	20241224	131000	9127431	539	539	539	539	0
381	20241224	130900	9127431	539	539	539	539	15
382	20241224	130800	9119346	539	539	539	539	35
383	20241224	130700	9100481	537	537	537	537	0
384	20241224	130600	9100481	537	537	537	537	2
385	20241224	130500	9099407	539	539	539	539	0
386	20241224	130400	9099407	539	539	539	539	0
387	20241224	130300	9099407	539	539	539	539	0
388	20241224	130200	9099407	539	539	539	539	0
389	20241224	130100	9099407	539	539	539	539	29
390	20241224	130000	9083776	538	538	538	538	0
391	20241224	125900	9083776	538	538	538	538	0
392	20241224	125800	9083776	538	538	538	538	0
393	20241224	125700	9083776	538	538	538	538	0
394	20241224	125600	9083776	538	538	538	538	403
395	20241224	125500	8866962	539	539	539	539	0
396	20241224	125400	8866962	539	539	539	539	0
397	20241224	125300	8866962	539	539	539	539	0
398	20241224	125200	8866962	539	539	539	539	0
399	20241224	125100	8866962	539	539	539	539	0
400	20241224	125000	8866962	539	539	539	539	0
401	20241224	124900	8866962	539	539	539	539	0
402	20241224	124800	8866962	539	539	539	539	0
403	20241224	124700	8866962	539	539	539	539	1
404	20241224	124600	8866423	539	539	539	539	0
405	20241224	124500	8866423	539	539	539	539	0
406	20241224	124400	8866423	539	539	539	539	30
407	20241224	124300	8850253	539	539	539	539	2
408	20241224	124200	8849175	538	538	538	538	0
409	20241224	124100	8849175	538	538	538	538	0
410	20241224	124000	8849175	538	538	538	538	3
411	20241224	123900	8847561	539	539	539	539	3
412	20241224	123800	8845944	539	539	539	539	0
413	20241224	123700	8845944	539	539	539	539	0
414	20241224	123600	8845944	539	539	539	539	0
415	20241224	123500	8845944	539	539	539	539	0
416	20241224	123400	8845944	539	539	539	539	0
417	20241224	123300	8845944	539	539	539	539	0
418	20241224	123200	8845944	539	539	539	539	0
419	20241224	123100	8845944	539	539	539	539	0
420	20241224	123000	8845944	539	539	539	539	0
421	20241224	122900	8845944	539	539	539	539	0
422	20241224	122800	8845944	539	539	539	539	2
423	20241224	122700	8844866	539	539	539	539	29
424	20241224	122600	8829235	539	539	539	539	0
425	20241224	122500	8829235	539	539	539	539	0
426	20241224	122400	8829235	539	539	539	539	0
427	20241224	122300	8829235	539	539	539	539	0
428	20241224	122200	8829235	539	539	539	539	0
429	20241224	122100	8829235	539	539	539	539	0
430	20241224	122000	8829235	539	539	539	539	5
431	20241224	121900	8826540	539	539	539	539	0
432	20241224	121800	8826540	539	539	539	539	35
433	20241224	121700	8807675	539	539	539	539	0
434	20241224	121600	8807675	539	539	539	539	0
435	20241224	121500	8807675	539	539	539	539	0
436	20241224	121400	8807675	539	539	539	539	0
437	20241224	121300	8807675	539	539	539	539	0
438	20241224	121200	8807675	539	539	539	539	0
439	20241224	121100	8807675	539	539	539	539	0
440	20241224	121000	8807675	539	539	539	539	30
441	20241224	120900	8791505	538	538	538	538	1
442	20241224	120800	8790967	539	539	539	539	0
443	20241224	120700	8790967	539	539	539	539	0
444	20241224	120600	8790967	539	539	539	539	0
445	20241224	120500	8790967	539	539	539	539	0
446	20241224	120400	8790967	539	539	539	539	2
447	20241224	120300	8789889	539	539	539	539	0
448	20241224	120200	8789889	539	539	539	539	0
449	20241224	120100	8789889	539	539	539	539	0
450	20241224	120000	8789889	539	539	539	539	0
451	20241224	115900	8789889	539	539	539	539	0
452	20241224	115800	8789889	539	539	539	539	0
453	20241224	115700	8789889	539	539	539	539	0
454	20241224	115600	8789889	539	539	539	539	0
455	20241224	115500	8789889	539	539	539	539	9
456	20241224	115400	8785038	539	539	539	539	0
457	20241224	115300	8785038	539	539	539	539	30
458	20241224	115200	8768868	539	539	539	539	1
459	20241224	115100	8768329	538	538	538	538	0
460	20241224	115000	8768329	538	538	538	538	0
461	20241224	114900	8768329	538	538	538	538	0
462	20241224	114800	8768329	538	538	538	538	0
463	20241224	114700	8768329	538	538	538	538	0
464	20241224	114600	8768329	538	539	539	538	240
465	20241224	114500	8639009	539	539	539	539	0
466	20241224	114400	8639009	539	539	539	539	20
467	20241224	114300	8628229	539	539	539	539	90
468	20241224	114200	8579719	539	539	539	539	59
469	20241224	114100	8547918	538	538	538	538	0
470	20241224	114000	8547918	538	538	538	538	0
471	20241224	113900	8547918	538	538	538	538	0
472	20241224	113800	8547918	538	538	538	538	0
473	20241224	113700	8547918	538	538	538	538	22
474	20241224	113600	8536082	540	540	540	540	30
475	20241224	113500	8519882	538	538	538	538	0
476	20241224	113400	8519882	538	538	538	538	0
477	20241224	113300	8519882	538	538	538	538	0
478	20241224	113200	8519882	538	538	538	538	0
479	20241224	113100	8519882	538	538	538	538	0
480	20241224	113000	8519882	538	538	538	538	0
481	20241224	112900	8519882	538	538	538	538	0
482	20241224	112800	8519882	538	538	538	538	50
483	20241224	112700	8492982	541	541	541	541	10
484	20241224	112600	8487572	541	541	541	541	0
485	20241224	112500	8487572	541	541	541	541	0
486	20241224	112400	8487572	541	541	541	541	0
487	20241224	112300	8487572	541	541	541	541	0
488	20241224	112200	8487572	541	541	541	541	2
489	20241224	112100	8486490	541	541	541	541	0
490	20241224	112000	8486490	541	541	541	541	0
491	20241224	111900	8486490	541	541	541	541	30
492	20241224	111800	8470260	540	540	540	540	0
493	20241224	111700	8470260	540	540	540	540	0
494	20241224	111600	8470260	540	540	540	540	0
495	20241224	111500	8470260	540	540	540	540	10
496	20241224	111400	8464860	540	540	540	540	0
497	20241224	111300	8464860	540	540	540	540	0
498	20241224	111200	8464860	540	540	540	540	0
499	20241224	111100	8464860	540	540	540	540	0
500	20241224	111000	8464860	540	540	540	540	328
501	20241224	110900	8287740	540	540	540	540	0
502	20241224	110800	8287740	540	540	540	540	0
503	20241224	110700	8287740	540	540	540	540	925
504	20241224	110600	7788240	540	540	540	540	0
505	20241224	110500	7788240	540	540	540	540	0
506	20241224	110400	7788240	540	540	540	540	223
507	20241224	110300	7667820	540	540	540	540	0
508	20241224	110200	7667820	540	540	540	540	30
509	20241224	110100	7651620	539	539	539	539	66
510	20241224	110000	7616046	539	539	539	539	0
511	20241224	105900	7616046	539	539	539	539	0
512	20241224	105800	7616046	539	539	539	539	0
513	20241224	105700	7616046	539	539	539	539	0
514	20241224	105600	7616046	539	539	539	539	0
515	20241224	105500	7616046	539	539	539	539	0
516	20241224	105400	7616046	539	539	539	539	0
517	20241224	105300	7616046	539	539	539	539	2
518	20241224	105200	7614968	539	539	539	539	1
519	20241224	105100	7614429	540	540	540	540	5
520	20241224	105000	7611729	539	539	539	539	117
521	20241224	104900	7548666	540	540	540	540	0
522	20241224	104800	7548666	540	540	540	540	3
523	20241224	104700	7547046	540	540	540	540	0
524	20241224	104600	7547046	540	540	540	540	0
525	20241224	104500	7547046	540	540	540	540	30
526	20241224	104400	7530846	539	539	539	539	0
527	20241224	104300	7530846	539	539	539	539	0
528	20241224	104200	7530846	539	539	539	539	0
529	20241224	104100	7530846	539	539	539	539	0
530	20241224	104000	7530846	539	539	539	539	0
531	20241224	103900	7530846	539	539	539	539	0
532	20241224	103800	7530846	539	539	539	539	6
533	20241224	103700	7527612	541	541	541	541	0
534	20241224	103600	7527612	541	541	541	541	0
535	20241224	103500	7527612	541	541	541	541	0
536	20241224	103400	7527612	541	541	541	541	0
537	20241224	103300	7527612	541	541	541	541	0
538	20241224	103200	7527612	541	541	541	541	35
539	20241224	103100	7508677	541	541	541	541	0
540	20241224	103000	7508677	541	541	541	541	0
541	20241224	102900	7508677	541	541	541	541	0
542	20241224	102800	7508677	541	541	541	541	30
543	20241224	102700	7492447	539	539	539	539	0
544	20241224	102600	7492447	539	539	539	539	0
545	20241224	102500	7492447	539	539	539	539	0
546	20241224	102400	7492447	539	539	539	539	0
547	20241224	102300	7492447	539	539	539	539	0
548	20241224	102200	7492447	539	539	539	539	0
549	20241224	102100	7492447	539	539	539	539	0
550	20241224	102000	7492447	539	539	539	539	0
551	20241224	101900	7492447	539	540	540	539	926
552	20241224	101800	6993303	540	540	540	540	0
553	20241224	101700	6993303	540	540	540	540	0
554	20241224	101600	6993303	540	540	540	540	0
555	20241224	101500	6993303	540	540	540	540	0
556	20241224	101400	6993303	540	540	540	540	2
557	20241224	101300	6992223	540	540	540	540	6
558	20241224	101200	6988983	541	541	541	541	0
559	20241224	101100	6988983	541	541	541	541	0
560	20241224	101000	6988983	541	541	541	541	0
561	20241224	100900	6988983	541	541	541	541	40
562	20241224	100800	6967343	541	541	541	541	0
563	20241224	100700	6967343	541	541	541	541	0
564	20241224	100600	6967343	541	541	541	541	0
565	20241224	100500	6967343	541	541	541	541	0
566	20241224	100400	6967343	541	541	541	541	0
567	20241224	100300	6967343	541	541	541	541	57
568	20241224	100200	6936506	541	539	541	539	1491
569	20241224	100100	6132855	539	540	540	539	1142
570	20241224	100000	5516176	541	543	543	541	531
571	20241224	095900	5228301	547	547	547	547	19
572	20241224	095800	5217908	543	543	543	543	2
573	20241224	095700	5216822	542	543	543	542	2222
574	20241224	095600	4010749	547	543	547	543	647
575	20241224	095500	3659412	543	543	543	543	0
576	20241224	095400	3659412	543	547	547	543	214
577	20241224	095300	3542410	547	547	547	547	0
578	20241224	095200	3542410	547	547	547	547	0
579	20241224	095100	3542410	547	547	547	547	0
580	20241224	095000	3542410	547	547	547	547	0
581	20241224	094900	3542410	547	547	547	547	0
582	20241224	094800	3542410	547	547	547	547	1
583	20241224	094700	3541863	543	543	543	543	0
584	20241224	094600	3541863	543	543	543	543	6
585	20241224	094500	3538605	548	548	548	548	0
586	20241224	094400	3538605	548	548	548	548	0
587	20241224	094300	3538605	548	548	548	548	0
588	20241224	094200	3538605	548	548	548	548	57
589	20241224	094100	3507369	548	547	548	547	16
590	20241224	094000	3498602	548	548	548	548	0
591	20241224	093900	3498602	548	548	548	548	0
592	20241224	093800	3498602	548	548	548	548	1
593	20241224	093700	3498054	543	549	549	543	2
594	20241224	093600	3496962	549	549	549	549	0
595	20241224	093500	3496962	549	549	549	549	0
596	20241224	093400	3496962	549	549	549	549	0
597	20241224	093300	3496962	549	549	549	549	0
598	20241224	093200	3496962	549	549	549	549	0
599	20241224	093100	3496962	549	549	549	549	0
600	20241224	093000	3496962	549	549	549	549	0
601	20241224	092900	3496962	549	549	549	549	0
602	20241224	092800	3496962	549	547	549	547	10
603	20241224	092700	3491483	547	547	547	547	0
604	20241224	092600	3491483	547	542	547	542	50
605	20241224	092500	3464278	542	543	543	542	8
606	20241224	092400	3459941	549	543	549	543	51
607	20241224	092300	3432237	549	549	549	549	52
608	20241224	092200	3403689	549	549	549	549	50
609	20241224	092100	3376239	549	549	549	549	0
610	20241224	092000	3376239	549	548	549	548	2
611	20241224	091900	3375142	543	543	543	543	0
612	20241224	091800	3375142	543	546	549	543	400
613	20241224	091700	3157651	543	543	543	543	0
614	20241224	091600	3157651	543	543	543	543	0
615	20241224	091500	3157651	543	543	543	543	0
616	20241224	091400	3157651	543	544	549	542	52
617	20241224	091300	3129131	539	539	539	539	0
618	20241224	091200	3129131	539	539	539	539	0
619	20241224	091100	3129131	539	539	539	539	1757
620	20241224	091000	2182108	539	539	539	539	0
621	20241224	090900	2182108	539	539	539	539	0
622	20241224	090800	2182108	539	539	539	539	0
623	20241224	090700	2182108	539	539	539	539	0
624	20241224	090600	2182108	539	544	544	539	295
625	20241224	090500	2022811	545	545	545	545	1
626	20241224	090400	2022266	546	547	547	546	2
627	20241224	090300	2021173	548	548	548	548	0
628	20241224	090200	2021173	548	548	548	548	1
629	20241224	090100	2020625	553	539	553	539	597
630	20241224	090000	1698389	539	539	539	539	3151