KissMeData/198940/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203800	51534785	749	749	749	749	1296
3	20241224	203700	51534785	749	749	749	749	0
4	20241224	203600	51534785	749	749	749	749	0
5	20241224	203500	51534785	749	749	749	749	0
6	20241224	203400	51534785	749	749	749	749	0
7	20241224	203300	51534785	749	749	749	749	0
8	20241224	203200	51534785	749	749	749	749	0
9	20241224	203100	51534785	749	749	749	749	0
10	20241224	203000	51534785	749	749	749	749	0
11	20241224	202900	51534785	749	749	749	749	0
12	20241224	202800	51534785	749	749	749	749	0
13	20241224	202700	51534785	749	749	749	749	0
14	20241224	202600	51534785	749	749	749	749	0
15	20241224	202500	51534785	749	749	749	749	0
16	20241224	202400	51534785	749	749	749	749	0
17	20241224	202300	51534785	749	749	749	749	0
18	20241224	202200	51534785	749	749	749	749	0
19	20241224	202100	51534785	749	749	749	749	0
20	20241224	202000	51534785	749	749	749	749	0
21	20241224	201900	51534785	749	749	749	749	0
22	20241224	201800	51534785	749	749	749	749	0
23	20241224	201700	51534785	749	749	749	749	0
24	20241224	201600	51534785	749	749	749	749	0
25	20241224	201500	51534785	749	749	749	749	0
26	20241224	201400	51534785	749	749	749	749	0
27	20241224	201300	51534785	749	749	749	749	0
28	20241224	201200	51534785	749	749	749	749	0
29	20241224	201100	51534785	749	749	749	749	0
30	20241224	201000	51534785	749	749	749	749	0
31	20241224	200900	51534785	749	749	749	749	0
32	20241224	200800	51534785	749	749	749	749	1296
33	20241224	200700	51534785	749	749	749	749	0
34	20241224	200600	51534785	749	749	749	749	0
35	20241224	200500	51534785	749	749	749	749	0
36	20241224	200400	51534785	749	749	749	749	0
37	20241224	200300	51534785	749	749	749	749	0
38	20241224	200200	51534785	749	749	749	749	0
39	20241224	200100	51534785	749	749	749	749	0
40	20241224	200000	51534785	749	749	749	749	0
41	20241224	195900	51534785	749	749	749	749	0
42	20241224	195800	51534785	749	749	749	749	0
43	20241224	195700	51534785	749	749	749	749	0
44	20241224	195600	51534785	749	749	749	749	0
45	20241224	195500	51534785	749	749	749	749	0
46	20241224	195400	51534785	749	749	749	749	0
47	20241224	195300	51534785	749	749	749	749	0
48	20241224	195200	51534785	749	749	749	749	0
49	20241224	195100	51534785	749	749	749	749	0
50	20241224	195000	51534785	749	749	749	749	0
51	20241224	194900	51534785	749	749	749	749	0
52	20241224	194800	51534785	749	749	749	749	0
53	20241224	194700	51534785	749	749	749	749	0
54	20241224	194600	51534785	749	749	749	749	0
55	20241224	194500	51534785	749	749	749	749	0
56	20241224	194400	51534785	749	749	749	749	0
57	20241224	194300	51534785	749	749	749	749	0
58	20241224	194200	51534785	749	749	749	749	0
59	20241224	194100	51534785	749	749	749	749	0
60	20241224	194000	51534785	749	749	749	749	0
61	20241224	193900	51534785	749	749	749	749	0
62	20241224	193800	51534785	749	749	749	749	1296
63	20241224	193700	51534785	749	749	749	749	0
64	20241224	193600	51534785	749	749	749	749	0
65	20241224	193500	51534785	749	749	749	749	0
66	20241224	193400	51534785	749	749	749	749	0
67	20241224	193300	51534785	749	749	749	749	0
68	20241224	193200	51534785	749	749	749	749	0
69	20241224	193100	51534785	749	749	749	749	0
70	20241224	193000	51534785	749	749	749	749	0
71	20241224	192900	51534785	749	749	749	749	0
72	20241224	192800	51534785	749	749	749	749	0
73	20241224	192700	51534785	749	749	749	749	0
74	20241224	192600	51534785	749	749	749	749	0
75	20241224	192500	51534785	749	749	749	749	0
76	20241224	192400	51534785	749	749	749	749	0
77	20241224	192300	51534785	749	749	749	749	0
78	20241224	192200	51534785	749	749	749	749	0
79	20241224	192100	51534785	749	749	749	749	0
80	20241224	192000	51534785	749	749	749	749	0
81	20241224	191900	51534785	749	749	749	749	0
82	20241224	191800	51534785	749	749	749	749	0
83	20241224	191700	51534785	749	749	749	749	0
84	20241224	191600	51534785	749	749	749	749	0
85	20241224	191500	51534785	749	749	749	749	0
86	20241224	191400	51534785	749	749	749	749	0
87	20241224	191300	51534785	749	749	749	749	0
88	20241224	191200	51534785	749	749	749	749	0
89	20241224	191100	51534785	749	749	749	749	0
90	20241224	191000	51534785	749	749	749	749	0
91	20241224	190900	51534785	749	749	749	749	0
92	20241224	190800	51534785	749	749	749	749	1296
93	20241224	190700	51534785	749	749	749	749	0
94	20241224	190600	51534785	749	749	749	749	0
95	20241224	190500	51534785	749	749	749	749	0
96	20241224	190400	51534785	749	749	749	749	0
97	20241224	190300	51534785	749	749	749	749	0
98	20241224	190200	51534785	749	749	749	749	0
99	20241224	190100	51534785	749	749	749	749	0
100	20241224	190000	51534785	749	749	749	749	0
101	20241224	185900	51534785	749	749	749	749	0
102	20241224	185800	51534785	749	749	749	749	0
103	20241224	185700	51534785	749	749	749	749	0
104	20241224	185600	51534785	749	749	749	749	0
105	20241224	185500	51534785	749	749	749	749	0
106	20241224	185400	51534785	749	749	749	749	0
107	20241224	185300	51534785	749	749	749	749	0
108	20241224	185200	51534785	749	749	749	749	0
109	20241224	185100	51534785	749	749	749	749	0
110	20241224	185000	51534785	749	749	749	749	0
111	20241224	184900	51534785	749	749	749	749	0
112	20241224	184800	51534785	749	749	749	749	0
113	20241224	184700	51534785	749	749	749	749	0
114	20241224	184600	51534785	749	749	749	749	0
115	20241224	184500	51534785	749	749	749	749	0
116	20241224	184400	51534785	749	749	749	749	0
117	20241224	184300	51534785	749	749	749	749	0
118	20241224	184200	51534785	749	749	749	749	0
119	20241224	184100	51534785	749	749	749	749	0
120	20241224	184000	51534785	749	749	749	749	0
121	20241224	183900	51534785	749	749	749	749	0
122	20241224	183800	51534785	749	749	749	749	1296
123	20241224	183700	51534785	749	749	749	749	0
124	20241224	183600	51534785	749	749	749	749	0
125	20241224	183500	51534785	749	749	749	749	0
126	20241224	183400	51534785	749	749	749	749	0
127	20241224	183300	51534785	749	749	749	749	0
128	20241224	183200	51534785	749	749	749	749	0
129	20241224	183100	51534785	749	749	749	749	0
130	20241224	183000	51534785	749	749	749	749	0
131	20241224	182900	51534785	749	749	749	749	0
132	20241224	182800	51534785	749	749	749	749	0
133	20241224	182700	51534785	749	749	749	749	0
134	20241224	182600	51534785	749	749	749	749	0
135	20241224	182500	51534785	749	749	749	749	0
136	20241224	182400	51534785	749	749	749	749	0
137	20241224	182300	51534785	749	749	749	749	0
138	20241224	182200	51534785	749	749	749	749	0
139	20241224	182100	51534785	749	749	749	749	0
140	20241224	182000	51534785	749	749	749	749	0
141	20241224	181900	51534785	749	749	749	749	0
142	20241224	181800	51534785	749	749	749	749	0
143	20241224	181700	51534785	749	749	749	749	0
144	20241224	181600	51534785	749	749	749	749	0
145	20241224	181500	51534785	749	749	749	749	0
146	20241224	181400	51534785	749	749	749	749	0
147	20241224	181300	51534785	749	749	749	749	0
148	20241224	181200	51534785	749	749	749	749	0
149	20241224	181100	51534785	749	749	749	749	0
150	20241224	181000	51534785	749	749	749	749	0
151	20241224	180900	51534785	749	749	749	749	0
152	20241224	180800	51534785	749	749	749	749	1296
153	20241224	180700	51534785	749	749	749	749	0
154	20241224	180600	51534785	749	749	749	749	0
155	20241224	180500	51534785	749	749	749	749	0
156	20241224	180400	51534785	749	749	749	749	0
157	20241224	180300	51534785	749	749	749	749	0
158	20241224	180200	51534785	749	749	749	749	0
159	20241224	180100	51534785	749	749	749	749	0
160	20241224	180000	51534785	749	749	749	749	0
161	20241224	175900	51534785	749	749	749	749	0
162	20241224	175800	51534785	749	749	749	749	0
163	20241224	175700	51534785	749	749	749	749	0
164	20241224	175600	51534785	749	749	749	749	0
165	20241224	175500	51534785	749	749	749	749	0
166	20241224	175400	51534785	749	749	749	749	0
167	20241224	175300	51534785	749	749	749	749	0
168	20241224	175200	51534785	749	749	749	749	0
169	20241224	175100	51534785	749	749	749	749	0
170	20241224	175000	51534785	749	749	749	749	0
171	20241224	174900	51534785	749	749	749	749	0
172	20241224	174800	51534785	749	749	749	749	0
173	20241224	174700	51534785	749	749	749	749	0
174	20241224	174600	51534785	749	749	749	749	0
175	20241224	174500	51534785	749	749	749	749	0
176	20241224	174400	51534785	749	749	749	749	0
177	20241224	174300	51534785	749	749	749	749	0
178	20241224	174200	51534785	749	749	749	749	0
179	20241224	174100	51534785	749	749	749	749	0
180	20241224	174000	51534785	749	749	749	749	0
181	20241224	173900	51534785	749	749	749	749	0
182	20241224	173800	51534785	749	749	749	749	1296
183	20241224	173700	51534785	749	749	749	749	0
184	20241224	173600	51534785	749	749	749	749	0
185	20241224	173500	51534785	749	749	749	749	0
186	20241224	173400	51534785	749	749	749	749	0
187	20241224	173300	51534785	749	749	749	749	0
188	20241224	173200	51534785	749	749	749	749	0
189	20241224	173100	51534785	749	749	749	749	0
190	20241224	173000	51534785	749	749	749	749	0
191	20241224	172900	51534785	749	749	749	749	0
192	20241224	172800	51534785	749	749	749	749	0
193	20241224	172700	51534785	749	749	749	749	0
194	20241224	172600	51534785	749	749	749	749	0
195	20241224	172500	51534785	749	749	749	749	0
196	20241224	172400	51534785	749	749	749	749	0
197	20241224	172300	51534785	749	749	749	749	0
198	20241224	172200	51534785	749	749	749	749	0
199	20241224	172100	51534785	749	749	749	749	0
200	20241224	172000	51534785	749	749	749	749	0
201	20241224	171900	51534785	749	749	749	749	0
202	20241224	171800	51534785	749	749	749	749	0
203	20241224	171700	51534785	749	749	749	749	0
204	20241224	171600	51534785	749	749	749	749	0
205	20241224	171500	51534785	749	749	749	749	0
206	20241224	171400	51534785	749	749	749	749	0
207	20241224	171300	51534785	749	749	749	749	0
208	20241224	171200	51534785	749	749	749	749	0
209	20241224	171100	51534785	749	749	749	749	0
210	20241224	171000	51534785	749	749	749	749	0
211	20241224	170900	51534785	749	749	749	749	0
212	20241224	170800	51534785	749	749	749	749	1296
213	20241224	170700	51534785	749	749	749	749	0
214	20241224	170600	51534785	749	749	749	749	0
215	20241224	170500	51534785	749	749	749	749	0
216	20241224	170400	51534785	749	749	749	749	0
217	20241224	170300	51534785	749	749	749	749	0
218	20241224	170200	51534785	749	749	749	749	0
219	20241224	170100	51534785	749	749	749	749	0
220	20241224	170000	51534785	749	749	749	749	0
221	20241224	165900	51534785	749	749	749	749	0
222	20241224	165800	51534785	749	749	749	749	0
223	20241224	165700	51534785	749	749	749	749	0
224	20241224	165600	51534785	749	749	749	749	0
225	20241224	165500	51534785	749	749	749	749	0
226	20241224	165400	51534785	749	749	749	749	0
227	20241224	165300	51534785	749	749	749	749	0
228	20241224	165200	51534785	749	749	749	749	0
229	20241224	165100	51534785	749	749	749	749	0
230	20241224	165000	51534785	749	749	749	749	0
231	20241224	164900	51534785	749	749	749	749	0
232	20241224	164800	51534785	749	749	749	749	0
233	20241224	164700	51534785	749	749	749	749	0
234	20241224	164600	51534785	749	749	749	749	0
235	20241224	164500	51534785	749	749	749	749	0
236	20241224	164400	51534785	749	749	749	749	0
237	20241224	164300	51534785	749	749	749	749	0
238	20241224	164200	51534785	749	749	749	749	0
239	20241224	164100	51534785	749	749	749	749	0
240	20241224	164000	51534785	749	749	749	749	0
241	20241224	163900	51534785	749	749	749	749	0
242	20241224	163800	51534785	749	749	749	749	1296
243	20241224	163700	51534785	749	749	749	749	0
244	20241224	163600	51534785	749	749	749	749	0
245	20241224	163500	51534785	749	749	749	749	0
246	20241224	163400	51534785	749	749	749	749	0
247	20241224	163300	51534785	749	749	749	749	0
248	20241224	163200	51534785	749	749	749	749	0
249	20241224	163100	51534785	749	749	749	749	0
250	20241224	163000	51534785	749	749	749	749	0
251	20241224	162900	51534785	749	749	749	749	0
252	20241224	162800	51534785	749	749	749	749	0
253	20241224	162700	51534785	749	749	749	749	0
254	20241224	162600	51534785	749	749	749	749	0
255	20241224	162500	51534785	749	749	749	749	0
256	20241224	162400	51534785	749	749	749	749	0
257	20241224	162300	51534785	749	749	749	749	0
258	20241224	162200	51534785	749	749	749	749	0
259	20241224	162100	51534785	749	749	749	749	0
260	20241224	162000	51534785	749	749	749	749	0
261	20241224	161900	51534785	749	749	749	749	0
262	20241224	161800	51534785	749	749	749	749	0
263	20241224	161700	51534785	749	749	749	749	0
264	20241224	161600	51534785	749	749	749	749	0
265	20241224	161500	51534785	749	749	749	749	0
266	20241224	161400	51534785	749	749	749	749	0
267	20241224	161300	51534785	749	749	749	749	0
268	20241224	161200	51534785	749	749	749	749	0
269	20241224	161100	51534785	749	749	749	749	0
270	20241224	161000	51534785	749	749	749	749	0
271	20241224	160900	51534785	749	749	749	749	0
272	20241224	160800	51534785	749	749	749	749	1296
273	20241224	160700	51534785	749	749	749	749	0
274	20241224	160600	51534785	749	749	749	749	0
275	20241224	160500	51534785	749	749	749	749	0
276	20241224	160400	51534785	749	749	749	749	0
277	20241224	160300	51534785	749	749	749	749	0
278	20241224	160200	51534785	749	749	749	749	0
279	20241224	160100	51534785	749	749	749	749	0
280	20241224	160000	51534785	749	749	749	749	0
281	20241224	155900	51534785	749	749	749	749	0
282	20241224	155800	51534785	749	749	749	749	0
283	20241224	155700	51534785	749	749	749	749	0
284	20241224	155600	51534785	749	749	749	749	0
285	20241224	155500	51534785	749	749	749	749	0
286	20241224	155400	51534785	749	749	749	749	0
287	20241224	155300	51534785	749	749	749	749	0
288	20241224	155200	51534785	749	749	749	749	0
289	20241224	155100	51534785	749	749	749	749	0
290	20241224	155000	51534785	749	749	749	749	0
291	20241224	154900	51534785	749	749	749	749	0
292	20241224	154800	51534785	749	749	749	749	0
293	20241224	154700	51534785	749	749	749	749	0
294	20241224	154600	51534785	749	749	749	749	0
295	20241224	154500	51534785	749	749	749	749	0
296	20241224	154400	51534785	749	749	749	749	0
297	20241224	154300	51534785	749	749	749	749	0
298	20241224	154200	51534785	749	749	749	749	0
299	20241224	154100	51534785	749	749	749	749	0
300	20241224	154000	51534785	749	749	749	749	0
301	20241224	153900	51534785	749	749	749	749	0
302	20241224	153800	51534785	749	749	749	749	1296
303	20241224	153700	51534785	749	749	749	749	0
304	20241224	153600	51534785	749	749	749	749	0
305	20241224	153500	51534785	749	749	749	749	0
306	20241224	153400	51534785	749	749	749	749	0
307	20241224	153300	51534785	749	749	749	749	0
308	20241224	153200	51534785	749	749	749	749	0
309	20241224	153100	51534785	749	749	749	749	0
310	20241224	153000	51534785	749	749	749	749	1296
311	20241224	152900	50564081	750	750	750	750	0
312	20241224	152800	50564081	750	750	750	750	0
313	20241224	152700	50564081	750	750	750	750	0
314	20241224	152600	50564081	750	750	750	750	0
315	20241224	152500	50564081	750	750	750	750	0
316	20241224	152400	50564081	750	750	750	750	0
317	20241224	152300	50564081	750	750	750	750	0
318	20241224	152200	50564081	750	750	750	750	0
319	20241224	152100	50564081	750	750	750	750	0
320	20241224	152000	50564081	750	750	750	750	0
321	20241224	151900	50564081	750	750	750	750	1
322	20241224	151800	50563331	749	749	749	749	0
323	20241224	151700	50563331	749	749	749	749	0
324	20241224	151600	50563331	749	749	750	749	20
325	20241224	151500	50548338	749	749	749	749	3
326	20241224	151400	50546091	750	750	750	750	1
327	20241224	151300	50545341	749	749	749	749	0
328	20241224	151200	50545341	749	749	749	749	70
329	20241224	151100	50492911	750	750	750	750	0
330	20241224	151000	50492911	750	750	750	750	0
331	20241224	150900	50492911	750	750	750	750	0
332	20241224	150800	50492911	750	750	750	750	1
333	20241224	150700	50492161	750	750	750	750	0
334	20241224	150600	50492161	750	750	750	750	0
335	20241224	150500	50492161	750	750	750	750	0
336	20241224	150400	50492161	750	750	750	750	0
337	20241224	150300	50492161	750	750	750	750	0
338	20241224	150200	50492161	750	750	750	750	0
339	20241224	150100	50492161	750	750	750	750	0
340	20241224	150000	50492161	750	750	750	750	3
341	20241224	145900	50489911	750	750	750	750	0
342	20241224	145800	50489911	750	750	750	750	0
343	20241224	145700	50489911	750	750	750	750	1
344	20241224	145600	50489161	749	749	749	749	0
345	20241224	145500	50489161	749	749	749	749	0
346	20241224	145400	50489161	749	749	749	749	0
347	20241224	145300	50489161	749	749	749	749	0
348	20241224	145200	50489161	749	749	749	749	0
349	20241224	145100	50489161	749	749	749	749	0
350	20241224	145000	50489161	749	749	749	749	0
351	20241224	144900	50489161	749	749	749	749	0
352	20241224	144800	50489161	749	749	749	749	0
353	20241224	144700	50489161	749	749	749	749	0
354	20241224	144600	50489161	749	749	749	749	0
355	20241224	144500	50489161	749	749	749	749	54
356	20241224	144400	50448715	749	749	749	749	0
357	20241224	144300	50448715	749	749	749	749	145
358	20241224	144200	50340110	749	749	749	749	306
359	20241224	144100	50110916	749	749	749	749	0
360	20241224	144000	50110916	749	749	749	749	4
361	20241224	143900	50107920	749	749	749	749	4
362	20241224	143800	50104924	749	749	749	749	5
363	20241224	143700	50101179	749	749	749	749	0
364	20241224	143600	50101179	749	749	749	749	0
365	20241224	143500	50101179	749	749	749	749	0
366	20241224	143400	50101179	749	749	749	749	0
367	20241224	143300	50101179	749	749	749	749	0
368	20241224	143200	50101179	749	749	749	749	3
369	20241224	143100	50098932	750	750	750	750	0
370	20241224	143000	50098932	750	750	750	750	100
371	20241224	142900	50023932	750	750	750	750	0
372	20241224	142800	50023932	750	750	750	750	0
373	20241224	142700	50023932	750	750	750	750	0
374	20241224	142600	50023932	750	750	750	750	0
375	20241224	142500	50023932	750	750	750	750	1
376	20241224	142400	50023182	750	750	750	750	1000
377	20241224	142300	49273182	750	750	750	750	0
378	20241224	142200	49273182	750	750	750	750	0
379	20241224	142100	49273182	750	750	750	750	1
380	20241224	142000	49272432	750	750	750	750	0
381	20241224	141900	49272432	750	750	750	750	0
382	20241224	141800	49272432	750	750	750	750	0
383	20241224	141700	49272432	750	750	750	750	0
384	20241224	141600	49272432	750	750	750	750	0
385	20241224	141500	49272432	750	750	750	750	0
386	20241224	141400	49272432	750	750	750	750	0
387	20241224	141300	49272432	750	750	750	750	0
388	20241224	141200	49272432	750	750	750	750	0
389	20241224	141100	49272432	750	750	750	750	0
390	20241224	141000	49272432	750	750	750	750	0
391	20241224	140900	49272432	750	750	750	750	0
392	20241224	140800	49272432	750	750	750	750	0
393	20241224	140700	49272432	750	750	750	750	0
394	20241224	140600	49272432	750	750	750	750	0
395	20241224	140500	49272432	750	750	750	750	0
396	20241224	140400	49272432	750	750	750	750	0
397	20241224	140300	49272432	750	750	750	750	0
398	20241224	140200	49272432	750	750	750	750	1
399	20241224	140100	49271682	750	750	750	750	0
400	20241224	140000	49271682	750	750	750	750	50
401	20241224	135900	49234182	750	750	750	750	30
402	20241224	135800	49211682	745	745	745	745	0
403	20241224	135700	49211682	745	745	745	745	0
404	20241224	135600	49211682	745	745	745	745	0
405	20241224	135500	49211682	745	746	746	745	2872
406	20241224	135400	47071236	746	747	747	746	140
407	20241224	135300	46966668	750	750	750	750	0
408	20241224	135200	46966668	750	750	750	750	0
409	20241224	135100	46966668	750	750	750	750	0
410	20241224	135000	46966668	750	750	750	750	0
411	20241224	134900	46966668	750	750	750	750	0
412	20241224	134800	46966668	750	750	750	750	1
413	20241224	134700	46965918	745	745	745	745	0
414	20241224	134600	46965918	745	745	745	745	0
415	20241224	134500	46965918	745	745	745	745	0
416	20241224	134400	46965918	745	745	745	745	0
417	20241224	134300	46965918	745	745	745	745	0
418	20241224	134200	46965918	745	748	748	745	7000
419	20241224	134100	41745010	747	747	747	747	0
420	20241224	134000	41745010	747	747	747	747	0
421	20241224	133900	41745010	747	747	747	747	0
422	20241224	133800	41745010	747	747	747	747	0
423	20241224	133700	41745010	747	747	747	747	0
424	20241224	133600	41745010	747	747	747	747	0
425	20241224	133500	41745010	747	749	749	747	5077
426	20241224	133400	37950991	749	749	749	749	2
427	20241224	133300	37949493	749	753	753	749	2924
428	20241224	133200	35758384	753	753	753	753	1010
429	20241224	133100	34997854	753	753	753	753	10
430	20241224	133000	34990324	753	753	753	753	80
431	20241224	132900	34930084	750	750	750	750	0
432	20241224	132800	34930084	750	750	750	750	0
433	20241224	132700	34930084	750	750	750	750	0
434	20241224	132600	34930084	750	750	750	750	0
435	20241224	132500	34930084	750	750	750	750	0
436	20241224	132400	34930084	750	750	750	750	0
437	20241224	132300	34930084	750	751	751	750	1000
438	20241224	132200	34180066	753	753	753	753	0
439	20241224	132100	34180066	753	753	753	753	66
440	20241224	132000	34130368	754	754	754	754	0
441	20241224	131900	34130368	754	754	754	754	0
442	20241224	131800	34130368	754	754	754	754	0
443	20241224	131700	34130368	754	754	754	754	0
444	20241224	131600	34130368	754	754	754	754	0
445	20241224	131500	34130368	754	754	754	754	0
446	20241224	131400	34130368	754	754	754	754	0
447	20241224	131300	34130368	754	754	754	754	0
448	20241224	131200	34130368	754	754	754	754	0
449	20241224	131100	34130368	754	754	754	754	0
450	20241224	131000	34130368	754	754	754	754	0
451	20241224	130900	34130368	754	754	754	754	0
452	20241224	130800	34130368	754	754	754	754	0
453	20241224	130700	34130368	754	754	754	754	0
454	20241224	130600	34130368	754	754	754	754	0
455	20241224	130500	34130368	754	754	754	754	0
456	20241224	130400	34130368	754	754	754	754	0
457	20241224	130300	34130368	754	754	754	754	2
458	20241224	130200	34128860	755	755	755	755	0
459	20241224	130100	34128860	755	755	755	755	0
460	20241224	130000	34128860	755	755	755	755	0
461	20241224	125900	34128860	755	755	755	755	0
462	20241224	125800	34128860	755	751	755	751	103
463	20241224	125700	34051503	750	750	750	750	0
464	20241224	125600	34051503	750	750	750	750	0
465	20241224	125500	34051503	750	750	750	750	0
466	20241224	125400	34051503	750	750	750	750	0
467	20241224	125300	34051503	750	750	750	750	0
468	20241224	125200	34051503	750	750	750	750	0
469	20241224	125100	34051503	750	751	751	750	101
470	20241224	125000	33975734	755	755	755	755	0
471	20241224	124900	33975734	755	755	755	755	50
472	20241224	124800	33937984	751	751	751	751	0
473	20241224	124700	33937984	751	751	751	751	0
474	20241224	124600	33937984	751	751	751	751	0
475	20241224	124500	33937984	751	751	751	751	0
476	20241224	124400	33937984	751	751	751	751	0
477	20241224	124300	33937984	751	751	751	751	0
478	20241224	124200	33937984	751	751	751	751	0
479	20241224	124100	33937984	751	751	751	751	0
480	20241224	124000	33937984	751	751	751	751	0
481	20241224	123900	33937984	751	751	751	751	0
482	20241224	123800	33937984	751	751	751	751	0
483	20241224	123700	33937984	751	751	751	751	0
484	20241224	123600	33937984	751	751	751	751	0
485	20241224	123500	33937984	751	751	751	751	0
486	20241224	123400	33937984	751	751	751	751	0
487	20241224	123300	33937984	751	751	751	751	0
488	20241224	123200	33937984	751	751	751	751	0
489	20241224	123100	33937984	751	751	751	751	0
490	20241224	123000	33937984	751	751	751	751	0
491	20241224	122900	33937984	751	751	751	751	0
492	20241224	122800	33937984	751	751	751	751	0
493	20241224	122700	33937984	751	751	751	751	1
494	20241224	122600	33937233	751	751	751	751	0
495	20241224	122500	33937233	751	751	751	751	0
496	20241224	122400	33937233	751	751	751	751	5
497	20241224	122300	33933478	750	750	750	750	0
498	20241224	122200	33933478	750	750	750	750	0
499	20241224	122100	33933478	750	750	750	750	0
500	20241224	122000	33933478	750	750	750	750	0
501	20241224	121900	33933478	750	750	750	750	0
502	20241224	121800	33933478	750	750	750	750	0
503	20241224	121700	33933478	750	750	750	750	0
504	20241224	121600	33933478	750	750	750	750	0
505	20241224	121500	33933478	750	752	752	750	1462
506	20241224	121400	32836081	753	753	753	753	0
507	20241224	121300	32836081	753	753	753	753	0
508	20241224	121200	32836081	753	753	753	753	0
509	20241224	121100	32836081	753	753	753	753	1
510	20241224	121000	32835328	752	752	752	752	0
511	20241224	120900	32835328	752	752	752	752	0
512	20241224	120800	32835328	752	752	752	752	88
513	20241224	120700	32769152	752	752	752	752	11
514	20241224	120600	32760880	752	752	752	752	1
515	20241224	120500	32760128	753	753	753	753	0
516	20241224	120400	32760128	753	753	753	753	0
517	20241224	120300	32760128	753	752	753	752	2
518	20241224	120200	32758623	755	755	755	755	0
519	20241224	120100	32758623	755	755	755	755	123
520	20241224	120000	32665758	755	755	755	755	0
521	20241224	115900	32665758	755	755	755	755	0
522	20241224	115800	32665758	755	755	755	755	0
523	20241224	115700	32665758	755	755	755	755	0
524	20241224	115600	32665758	755	755	755	755	95
525	20241224	115500	32594033	755	755	755	755	25
526	20241224	115400	32575158	755	755	755	755	0
527	20241224	115300	32575158	755	755	755	755	7
528	20241224	115200	32569873	755	755	755	755	1023
529	20241224	115100	31797508	756	756	756	756	0
530	20241224	115000	31797508	756	756	756	756	602
531	20241224	114900	31342396	756	756	756	756	500
532	20241224	114800	30964396	756	756	756	756	0
533	20241224	114700	30964396	756	756	756	756	0
534	20241224	114600	30964396	756	756	756	756	0
535	20241224	114500	30964396	756	756	756	756	0
536	20241224	114400	30964396	756	756	756	756	0
537	20241224	114300	30964396	756	756	756	756	0
538	20241224	114200	30964396	756	756	756	756	0
539	20241224	114100	30964396	756	756	756	756	0
540	20241224	114000	30964396	756	756	756	756	0
541	20241224	113900	30964396	756	756	756	756	9
542	20241224	113800	30957592	756	756	756	756	0
543	20241224	113700	30957592	756	756	756	756	0
544	20241224	113600	30957592	756	756	756	756	1
545	20241224	113500	30956836	757	757	757	757	0
546	20241224	113400	30956836	757	757	757	757	0
547	20241224	113300	30956836	757	757	757	757	0
548	20241224	113200	30956836	757	757	757	757	0
549	20241224	113100	30956836	757	757	757	757	17
550	20241224	113000	30943967	759	759	759	759	1
551	20241224	112900	30943208	759	759	759	759	0
552	20241224	112800	30943208	759	759	759	759	21
553	20241224	112700	30927269	751	751	751	751	0
554	20241224	112600	30927269	751	751	751	751	0
555	20241224	112500	30927269	751	751	751	751	0
556	20241224	112400	30927269	751	751	751	751	78
557	20241224	112300	30868691	759	759	759	759	0
558	20241224	112200	30868691	759	759	759	759	0
559	20241224	112100	30868691	759	759	759	759	0
560	20241224	112000	30868691	759	759	759	759	0
561	20241224	111900	30868691	759	759	759	759	1
562	20241224	111800	30867932	751	752	752	751	126
563	20241224	111700	30773255	750	750	750	750	0
564	20241224	111600	30773255	750	752	752	750	983
565	20241224	111500	30035091	752	754	754	752	959
566	20241224	111400	29313218	754	754	754	754	0
567	20241224	111300	29313218	754	754	754	754	0
568	20241224	111200	29313218	754	754	754	754	0
569	20241224	111100	29313218	754	754	754	754	0
570	20241224	111000	29313218	754	754	754	754	60
571	20241224	110900	29267978	754	754	754	754	0
572	20241224	110800	29267978	754	754	754	754	0
573	20241224	110700	29267978	754	754	754	754	0
574	20241224	110600	29267978	754	754	754	754	0
575	20241224	110500	29267978	754	754	754	754	12
576	20241224	110400	29258930	754	754	754	754	0
577	20241224	110300	29258930	754	754	754	754	0
578	20241224	110200	29258930	754	754	754	754	0
579	20241224	110100	29258930	754	754	754	754	0
580	20241224	110000	29258930	754	754	754	754	0
581	20241224	105900	29258930	754	754	754	754	0
582	20241224	105800	29258930	754	754	754	754	0
583	20241224	105700	29258930	754	754	754	754	0
584	20241224	105600	29258930	754	754	754	754	0
585	20241224	105500	29258930	754	754	754	754	0
586	20241224	105400	29258930	754	754	754	754	0
587	20241224	105300	29258930	754	754	754	754	0
588	20241224	105200	29258930	754	754	754	754	0
589	20241224	105100	29258930	754	754	754	754	0
590	20241224	105000	29258930	754	755	755	754	1000
591	20241224	104900	28504864	755	755	755	755	0
592	20241224	104800	28504864	755	755	755	755	1
593	20241224	104700	28504109	754	754	754	754	0
594	20241224	104600	28504109	754	754	754	754	0
595	20241224	104500	28504109	754	754	754	754	0
596	20241224	104400	28504109	754	754	754	754	0
597	20241224	104300	28504109	754	754	754	754	0
598	20241224	104200	28504109	754	754	754	754	0
599	20241224	104100	28504109	754	754	754	754	0
600	20241224	104000	28504109	754	754	754	754	0
601	20241224	103900	28504109	754	754	754	754	0
602	20241224	103800	28504109	754	754	754	754	0
603	20241224	103700	28504109	754	754	754	754	0
604	20241224	103600	28504109	754	754	754	754	0
605	20241224	103500	28504109	754	754	754	754	0
606	20241224	103400	28504109	754	754	754	754	0
607	20241224	103300	28504109	754	754	754	754	0
608	20241224	103200	28504109	754	754	754	754	209
609	20241224	103100	28346523	760	760	760	760	0
610	20241224	103000	28346523	760	760	760	760	0
611	20241224	102900	28346523	760	760	760	760	0
612	20241224	102800	28346523	760	758	760	758	2
613	20241224	102700	28345005	758	758	758	758	0
614	20241224	102600	28345005	758	758	758	758	0
615	20241224	102500	28345005	758	758	758	758	0
616	20241224	102400	28345005	758	758	758	758	99
617	20241224	102300	28269963	758	758	758	758	0
618	20241224	102200	28269963	758	758	758	758	1
619	20241224	102100	28269205	758	758	758	758	0
620	20241224	102000	28269205	758	758	758	758	700
621	20241224	101900	27738605	758	758	758	758	0
622	20241224	101800	27738605	758	758	758	758	0
623	20241224	101700	27738605	758	758	758	758	0
624	20241224	101600	27738605	758	758	758	758	2
625	20241224	101500	27737089	758	758	758	758	1
626	20241224	101400	27736331	758	758	758	758	0
627	20241224	101300	27736331	758	758	758	758	1700
628	20241224	101200	26447731	758	758	758	758	0
629	20241224	101100	26447731	758	758	758	758	1
630	20241224	101000	26446973	755	755	755	755	0
631	20241224	100900	26446973	755	755	755	755	0
632	20241224	100800	26446973	755	755	755	755	28
633	20241224	100700	26425833	755	755	755	755	500
634	20241224	100600	26048333	758	758	758	758	0
635	20241224	100500	26048333	758	758	758	758	5
636	20241224	100400	26044543	758	758	758	758	54
637	20241224	100300	26003611	755	758	758	755	21
638	20241224	100200	25987696	758	758	758	758	0
639	20241224	100100	25987696	758	758	758	758	0
640	20241224	100000	25987696	758	758	758	758	0
641	20241224	095900	25987696	758	758	758	758	0
642	20241224	095800	25987696	758	758	758	758	28
643	20241224	095700	25966472	755	755	755	755	300
644	20241224	095600	25739972	758	758	758	758	0
645	20241224	095500	25739972	758	758	758	758	0
646	20241224	095400	25739972	758	758	758	758	0
647	20241224	095300	25739972	758	758	758	758	0
648	20241224	095200	25739972	758	758	758	758	0
649	20241224	095100	25739972	758	758	758	758	100
650	20241224	095000	25664172	758	758	758	758	0
651	20241224	094900	25664172	758	758	758	758	0
652	20241224	094800	25664172	758	758	758	758	0
653	20241224	094700	25664172	758	758	758	758	0
654	20241224	094600	25664172	758	758	758	758	0
655	20241224	094500	25664172	758	758	758	758	5
656	20241224	094400	25660382	758	757	758	757	82
657	20241224	094300	25598307	756	757	757	756	5
658	20241224	094200	25594523	757	757	757	757	2
659	20241224	094100	25593009	757	757	757	757	14
660	20241224	094000	25582411	757	757	757	757	0
661	20241224	093900	25582411	757	757	757	757	3
662	20241224	093800	25580140	757	757	757	757	1
663	20241224	093700	25579383	755	755	755	755	0
664	20241224	093600	25579383	755	755	755	755	5
665	20241224	093500	25575608	755	755	755	755	305
666	20241224	093400	25345333	755	755	755	755	523
667	20241224	093300	24950468	755	755	755	755	2
668	20241224	093200	24948958	755	755	755	755	0
669	20241224	093100	24948958	755	755	755	755	1
670	20241224	093000	24948203	755	755	755	755	1
671	20241224	092900	24947448	754	754	754	754	100
672	20241224	092800	24872048	754	754	754	754	0
673	20241224	092700	24872048	754	754	754	754	0
674	20241224	092600	24872048	754	754	754	754	0
675	20241224	092500	24872048	754	754	754	754	25
676	20241224	092400	24853198	751	752	752	751	1000
677	20241224	092300	24101448	754	754	754	754	0
678	20241224	092200	24101448	754	754	754	754	0
679	20241224	092100	24101448	754	754	754	754	0
680	20241224	092000	24101448	754	754	754	754	0
681	20241224	091900	24101448	754	754	754	754	0
682	20241224	091800	24101448	754	754	754	754	166
683	20241224	091700	23976284	754	754	754	754	0
684	20241224	091600	23976284	754	754	754	754	154
685	20241224	091500	23860168	754	754	754	754	0
686	20241224	091400	23860168	754	754	754	754	0
687	20241224	091300	23860168	754	752	754	750	1012
688	20241224	091200	23100477	752	752	752	752	198
689	20241224	091100	22951581	752	752	752	752	102
690	20241224	091000	22874877	752	752	752	752	100
691	20241224	090900	22799677	752	752	752	752	0
692	20241224	090800	22799677	752	752	752	752	100
693	20241224	090700	22724477	755	755	755	755	0
694	20241224	090600	22724477	755	752	755	752	206
695	20241224	090500	22569562	749	749	749	749	0
696	20241224	090400	22569562	749	749	749	749	0
697	20241224	090300	22569562	749	749	749	749	0
698	20241224	090200	22569562	749	749	749	749	0
699	20241224	090100	22569562	749	745	749	745	27836
700	20241224	090000	1828230	745	745	745	745	2454