KissMeData/053060/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193600	27316216	971	971	971	971	364
3	20241223	193500	27316216	971	971	971	971	0
4	20241223	193400	27316216	971	971	971	971	0
5	20241223	193300	27316216	971	971	971	971	0
6	20241223	193200	27316216	971	971	971	971	0
7	20241223	193100	27316216	971	971	971	971	0
8	20241223	193000	27316216	971	971	971	971	0
9	20241223	192900	27316216	971	971	971	971	0
10	20241223	192800	27316216	971	971	971	971	0
11	20241223	192700	27316216	971	971	971	971	0
12	20241223	192600	27316216	971	971	971	971	0
13	20241223	192500	27316216	971	971	971	971	0
14	20241223	192400	27316216	971	971	971	971	0
15	20241223	192300	27316216	971	971	971	971	0
16	20241223	192200	27316216	971	971	971	971	0
17	20241223	192100	27316216	971	971	971	971	0
18	20241223	192000	27316216	971	971	971	971	0
19	20241223	191900	27316216	971	971	971	971	0
20	20241223	191800	27316216	971	971	971	971	0
21	20241223	191700	27316216	971	971	971	971	0
22	20241223	191600	27316216	971	971	971	971	0
23	20241223	191500	27316216	971	971	971	971	0
24	20241223	191400	27316216	971	971	971	971	0
25	20241223	191300	27316216	971	971	971	971	0
26	20241223	191200	27316216	971	971	971	971	0
27	20241223	191100	27316216	971	971	971	971	0
28	20241223	191000	27316216	971	971	971	971	0
29	20241223	190900	27316216	971	971	971	971	0
30	20241223	190800	27316216	971	971	971	971	0
31	20241223	190700	27316216	971	971	971	971	0
32	20241223	190600	27316216	971	971	971	971	364
33	20241223	190500	27316216	971	971	971	971	0
34	20241223	190400	27316216	971	971	971	971	0
35	20241223	190300	27316216	971	971	971	971	0
36	20241223	190200	27316216	971	971	971	971	0
37	20241223	190100	27316216	971	971	971	971	0
38	20241223	190000	27316216	971	971	971	971	0
39	20241223	185900	27316216	971	971	971	971	0
40	20241223	185800	27316216	971	971	971	971	0
41	20241223	185700	27316216	971	971	971	971	0
42	20241223	185600	27316216	971	971	971	971	0
43	20241223	185500	27316216	971	971	971	971	0
44	20241223	185400	27316216	971	971	971	971	0
45	20241223	185300	27316216	971	971	971	971	0
46	20241223	185200	27316216	971	971	971	971	0
47	20241223	185100	27316216	971	971	971	971	0
48	20241223	185000	27316216	971	971	971	971	0
49	20241223	184900	27316216	971	971	971	971	0
50	20241223	184800	27316216	971	971	971	971	0
51	20241223	184700	27316216	971	971	971	971	0
52	20241223	184600	27316216	971	971	971	971	0
53	20241223	184500	27316216	971	971	971	971	0
54	20241223	184400	27316216	971	971	971	971	0
55	20241223	184300	27316216	971	971	971	971	0
56	20241223	184200	27316216	971	971	971	971	0
57	20241223	184100	27316216	971	971	971	971	0
58	20241223	184000	27316216	971	971	971	971	0
59	20241223	183900	27316216	971	971	971	971	0
60	20241223	183800	27316216	971	971	971	971	0
61	20241223	183700	27316216	971	971	971	971	0
62	20241223	183600	27316216	971	971	971	971	364
63	20241223	183500	27316216	971	971	971	971	0
64	20241223	183400	27316216	971	971	971	971	0
65	20241223	183300	27316216	971	971	971	971	0
66	20241223	183200	27316216	971	971	971	971	0
67	20241223	183100	27316216	971	971	971	971	0
68	20241223	183000	27316216	971	971	971	971	0
69	20241223	182900	27316216	971	971	971	971	0
70	20241223	182800	27316216	971	971	971	971	0
71	20241223	182700	27316216	971	971	971	971	0
72	20241223	182600	27316216	971	971	971	971	0
73	20241223	182500	27316216	971	971	971	971	0
74	20241223	182400	27316216	971	971	971	971	0
75	20241223	182300	27316216	971	971	971	971	0
76	20241223	182200	27316216	971	971	971	971	0
77	20241223	182100	27316216	971	971	971	971	0
78	20241223	182000	27316216	971	971	971	971	0
79	20241223	181900	27316216	971	971	971	971	0
80	20241223	181800	27316216	971	971	971	971	0
81	20241223	181700	27316216	971	971	971	971	0
82	20241223	181600	27316216	971	971	971	971	0
83	20241223	181500	27316216	971	971	971	971	0
84	20241223	181400	27316216	971	971	971	971	0
85	20241223	181300	27316216	971	971	971	971	0
86	20241223	181200	27316216	971	971	971	971	0
87	20241223	181100	27316216	971	971	971	971	0
88	20241223	181000	27316216	971	971	971	971	0
89	20241223	180900	27316216	971	971	971	971	0
90	20241223	180800	27316216	971	971	971	971	0
91	20241223	180700	27316216	971	971	971	971	0
92	20241223	180600	27316216	971	971	971	971	364
93	20241223	180500	27316216	971	971	971	971	0
94	20241223	180400	27316216	971	971	971	971	0
95	20241223	180300	27316216	971	971	971	971	0
96	20241223	180200	27316216	971	971	971	971	0
97	20241223	180100	27316216	971	971	971	971	0
98	20241223	180000	27316216	971	971	971	971	0
99	20241223	175900	27316216	971	971	971	971	0
100	20241223	175800	27316216	971	971	971	971	0
101	20241223	175700	27316216	971	971	971	971	0
102	20241223	175600	27316216	971	971	971	971	0
103	20241223	175500	27316216	971	971	971	971	0
104	20241223	175400	27316216	971	971	971	971	0
105	20241223	175300	27316216	971	971	971	971	0
106	20241223	175200	27316216	971	971	971	971	0
107	20241223	175100	27316216	971	971	971	971	0
108	20241223	175000	27316216	971	971	971	971	0
109	20241223	174900	27316216	971	971	971	971	0
110	20241223	174800	27316216	971	971	971	971	0
111	20241223	174700	27316216	971	971	971	971	0
112	20241223	174600	27316216	971	971	971	971	0
113	20241223	174500	27316216	971	971	971	971	0
114	20241223	174400	27316216	971	971	971	971	0
115	20241223	174300	27316216	971	971	971	971	0
116	20241223	174200	27316216	971	971	971	971	0
117	20241223	174100	27316216	971	971	971	971	0
118	20241223	174000	27316216	971	971	971	971	0
119	20241223	173900	27316216	971	971	971	971	0
120	20241223	173800	27316216	971	971	971	971	0
121	20241223	173700	27316216	971	971	971	971	0
122	20241223	173600	27316216	971	971	971	971	364
123	20241223	173500	27316216	971	971	971	971	0
124	20241223	173400	27316216	971	971	971	971	0
125	20241223	173300	27316216	971	971	971	971	0
126	20241223	173200	27316216	971	971	971	971	0
127	20241223	173100	27316216	971	971	971	971	0
128	20241223	173000	27316216	971	971	971	971	0
129	20241223	172900	27316216	971	971	971	971	0
130	20241223	172800	27316216	971	971	971	971	0
131	20241223	172700	27316216	971	971	971	971	0
132	20241223	172600	27316216	971	971	971	971	0
133	20241223	172500	27316216	971	971	971	971	0
134	20241223	172400	27316216	971	971	971	971	0
135	20241223	172300	27316216	971	971	971	971	0
136	20241223	172200	27316216	971	971	971	971	0
137	20241223	172100	27316216	971	971	971	971	0
138	20241223	172000	27316216	971	971	971	971	0
139	20241223	171900	27316216	971	971	971	971	0
140	20241223	171800	27316216	971	971	971	971	0
141	20241223	171700	27316216	971	971	971	971	0
142	20241223	171600	27316216	971	971	971	971	0
143	20241223	171500	27316216	971	971	971	971	0
144	20241223	171400	27316216	971	971	971	971	0
145	20241223	171300	27316216	971	971	971	971	0
146	20241223	171200	27316216	971	971	971	971	0
147	20241223	171100	27316216	971	971	971	971	0
148	20241223	171000	27316216	971	971	971	971	0
149	20241223	170900	27316216	971	971	971	971	0
150	20241223	170800	27316216	971	971	971	971	0
151	20241223	170700	27316216	971	971	971	971	0
152	20241223	170600	27316216	971	971	971	971	364
153	20241223	170500	27316216	971	971	971	971	0
154	20241223	170400	27316216	971	971	971	971	0
155	20241223	170300	27316216	971	971	971	971	0
156	20241223	170200	27316216	971	971	971	971	0
157	20241223	170100	27316216	971	971	971	971	0
158	20241223	170000	27316216	971	971	971	971	0
159	20241223	165900	27316216	971	971	971	971	0
160	20241223	165800	27316216	971	971	971	971	0
161	20241223	165700	27316216	971	971	971	971	0
162	20241223	165600	27316216	971	971	971	971	0
163	20241223	165500	27316216	971	971	971	971	0
164	20241223	165400	27316216	971	971	971	971	0
165	20241223	165300	27316216	971	971	971	971	0
166	20241223	165200	27316216	971	971	971	971	0
167	20241223	165100	27316216	971	971	971	971	0
168	20241223	165000	27316216	971	971	971	971	0
169	20241223	164900	27316216	971	971	971	971	0
170	20241223	164800	27316216	971	971	971	971	0
171	20241223	164700	27316216	971	971	971	971	0
172	20241223	164600	27316216	971	971	971	971	0
173	20241223	164500	27316216	971	971	971	971	0
174	20241223	164400	27316216	971	971	971	971	0
175	20241223	164300	27316216	971	971	971	971	0
176	20241223	164200	27316216	971	971	971	971	0
177	20241223	164100	27316216	971	971	971	971	0
178	20241223	164000	27316216	971	971	971	971	0
179	20241223	163900	27316216	971	971	971	971	0
180	20241223	163800	27316216	971	971	971	971	0
181	20241223	163700	27316216	971	971	971	971	0
182	20241223	163600	27316216	971	971	971	971	364
183	20241223	163500	27316216	971	971	971	971	0
184	20241223	163400	27316216	971	971	971	971	0
185	20241223	163300	27316216	971	971	971	971	0
186	20241223	163200	27316216	971	971	971	971	0
187	20241223	163100	27316216	971	971	971	971	0
188	20241223	163000	27316216	971	971	971	971	0
189	20241223	162900	27316216	971	971	971	971	0
190	20241223	162800	27316216	971	971	971	971	0
191	20241223	162700	27316216	971	971	971	971	0
192	20241223	162600	27316216	971	971	971	971	0
193	20241223	162500	27316216	971	971	971	971	0
194	20241223	162400	27316216	971	971	971	971	0
195	20241223	162300	27316216	971	971	971	971	0
196	20241223	162200	27316216	971	971	971	971	0
197	20241223	162100	27316216	971	971	971	971	0
198	20241223	162000	27316216	971	971	971	971	0
199	20241223	161900	27316216	971	971	971	971	0
200	20241223	161800	27316216	971	971	971	971	0
201	20241223	161700	27316216	971	971	971	971	0
202	20241223	161600	27316216	971	971	971	971	0
203	20241223	161500	27316216	971	971	971	971	0
204	20241223	161400	27316216	971	971	971	971	0
205	20241223	161300	27316216	971	971	971	971	0
206	20241223	161200	27316216	971	971	971	971	0
207	20241223	161100	27316216	971	971	971	971	0
208	20241223	161000	27316216	971	971	971	971	0
209	20241223	160900	27316216	971	971	971	971	0
210	20241223	160800	27316216	971	971	971	971	0
211	20241223	160700	27316216	971	971	971	971	0
212	20241223	160600	27316216	971	971	971	971	364
213	20241223	160500	27316216	971	971	971	971	0
214	20241223	160400	27316216	971	971	971	971	0
215	20241223	160300	27316216	971	971	971	971	0
216	20241223	160200	27316216	971	971	971	971	0
217	20241223	160100	27316216	971	971	971	971	0
218	20241223	160000	27316216	971	971	971	971	0
219	20241223	155900	27316216	971	971	971	971	0
220	20241223	155800	27316216	971	971	971	971	0
221	20241223	155700	27316216	971	971	971	971	0
222	20241223	155600	27316216	971	971	971	971	0
223	20241223	155500	27316216	971	971	971	971	0
224	20241223	155400	27316216	971	971	971	971	0
225	20241223	155300	27316216	971	971	971	971	0
226	20241223	155200	27316216	971	971	971	971	0
227	20241223	155100	27316216	971	971	971	971	0
228	20241223	155000	27316216	971	971	971	971	0
229	20241223	154900	27316216	971	971	971	971	0
230	20241223	154800	27316216	971	971	971	971	0
231	20241223	154700	27316216	971	971	971	971	0
232	20241223	154600	27316216	971	971	971	971	0
233	20241223	154500	27316216	971	971	971	971	0
234	20241223	154400	27316216	971	971	971	971	0
235	20241223	154300	27316216	971	971	971	971	0
236	20241223	154200	27316216	971	971	971	971	0
237	20241223	154100	27316216	971	971	971	971	0
238	20241223	154000	27316216	971	971	971	971	0
239	20241223	153900	27316216	971	971	971	971	0
240	20241223	153800	27316216	971	971	971	971	0
241	20241223	153700	27316216	971	971	971	971	0
242	20241223	153600	27316216	971	971	971	971	364
243	20241223	153500	27316216	971	971	971	971	0
244	20241223	153400	27316216	971	971	971	971	0
245	20241223	153300	27316216	971	971	971	971	0
246	20241223	153200	27316216	971	971	971	971	0
247	20241223	153100	27316216	971	971	971	971	0
248	20241223	153000	27316216	971	971	971	971	364
249	20241223	152900	26962772	973	973	973	973	0
250	20241223	152800	26962772	973	973	973	973	0
251	20241223	152700	26962772	973	973	973	973	0
252	20241223	152600	26962772	973	973	973	973	0
253	20241223	152500	26962772	973	973	973	973	0
254	20241223	152400	26962772	973	973	973	973	0
255	20241223	152300	26962772	973	973	973	973	0
256	20241223	152200	26962772	973	973	973	973	0
257	20241223	152100	26962772	973	973	973	973	0
258	20241223	152000	26962772	973	973	973	973	0
259	20241223	151900	26962772	973	973	973	973	0
260	20241223	151800	26962772	973	973	973	973	0
261	20241223	151700	26962772	973	973	973	973	0
262	20241223	151600	26962772	973	973	973	973	200
263	20241223	151500	26768172	974	974	974	974	0
264	20241223	151400	26768172	974	974	974	974	0
265	20241223	151300	26768172	974	974	974	974	0
266	20241223	151200	26768172	974	974	974	974	0
267	20241223	151100	26768172	974	974	974	974	0
268	20241223	151000	26768172	974	974	974	974	0
269	20241223	150900	26768172	974	974	974	974	0
270	20241223	150800	26768172	974	974	974	974	0
271	20241223	150700	26768172	974	974	974	974	0
272	20241223	150600	26768172	974	974	974	974	0
273	20241223	150500	26768172	974	974	974	974	0
274	20241223	150400	26768172	974	974	974	974	0
275	20241223	150300	26768172	974	974	974	974	0
276	20241223	150200	26768172	974	974	974	974	0
277	20241223	150100	26768172	974	974	974	974	0
278	20241223	150000	26768172	974	974	974	974	0
279	20241223	145900	26768172	974	974	974	974	0
280	20241223	145800	26768172	974	974	974	974	0
281	20241223	145700	26768172	974	974	974	974	0
282	20241223	145600	26768172	974	974	974	974	0
283	20241223	145500	26768172	974	974	974	974	0
284	20241223	145400	26768172	974	974	974	974	0
285	20241223	145300	26768172	974	974	974	974	0
286	20241223	145200	26768172	974	974	974	974	0
287	20241223	145100	26768172	974	974	974	974	0
288	20241223	145000	26768172	974	974	974	974	0
289	20241223	144900	26768172	974	974	974	974	4
290	20241223	144800	26764276	974	974	974	974	0
291	20241223	144700	26764276	974	974	974	974	140
292	20241223	144600	26627916	974	974	974	974	0
293	20241223	144500	26627916	974	974	974	974	0
294	20241223	144400	26627916	974	974	974	974	0
295	20241223	144300	26627916	974	974	974	974	0
296	20241223	144200	26627916	974	974	974	974	0
297	20241223	144100	26627916	974	974	974	974	0
298	20241223	144000	26627916	974	974	974	974	33
299	20241223	143900	26595774	975	975	975	975	0
300	20241223	143800	26595774	975	975	975	975	0
301	20241223	143700	26595774	975	975	975	975	0
302	20241223	143600	26595774	975	975	975	975	0
303	20241223	143500	26595774	975	975	975	975	0
304	20241223	143400	26595774	975	975	975	975	0
305	20241223	143300	26595774	975	975	975	975	0
306	20241223	143200	26595774	975	975	975	975	0
307	20241223	143100	26595774	975	975	975	975	0
308	20241223	143000	26595774	975	975	975	975	0
309	20241223	142900	26595774	975	971	975	967	1062
310	20241223	142800	25568224	971	971	971	971	0
311	20241223	142700	25568224	971	971	971	971	0
312	20241223	142600	25568224	971	971	971	971	0
313	20241223	142500	25568224	971	971	971	971	0
314	20241223	142400	25568224	971	971	971	971	6
315	20241223	142300	25562398	975	973	975	973	20
316	20241223	142200	25542907	972	971	972	971	591
317	20241223	142100	24969044	966	966	966	966	0
318	20241223	142000	24969044	966	966	966	966	0
319	20241223	141900	24969044	966	966	966	966	0
320	20241223	141800	24969044	966	966	966	966	0
321	20241223	141700	24969044	966	966	966	966	0
322	20241223	141600	24969044	966	966	966	966	0
323	20241223	141500	24969044	966	966	966	966	0
324	20241223	141400	24969044	966	966	966	966	0
325	20241223	141300	24969044	966	966	966	966	0
326	20241223	141200	24969044	966	966	966	966	0
327	20241223	141100	24969044	966	966	966	966	0
328	20241223	141000	24969044	966	966	966	966	0
329	20241223	140900	24969044	966	966	966	966	0
330	20241223	140800	24969044	966	966	966	966	6
331	20241223	140700	24963248	966	966	966	966	0
332	20241223	140600	24963248	966	966	966	966	0
333	20241223	140500	24963248	966	966	966	966	0
334	20241223	140400	24963248	966	966	966	966	0
335	20241223	140300	24963248	966	966	966	966	0
336	20241223	140200	24963248	966	966	966	966	0
337	20241223	140100	24963248	966	966	966	966	0
338	20241223	140000	24963248	966	966	966	966	0
339	20241223	135900	24963248	966	966	966	966	0
340	20241223	135800	24963248	966	966	966	966	0
341	20241223	135700	24963248	966	966	966	966	0
342	20241223	135600	24963248	966	966	966	966	0
343	20241223	135500	24963248	966	966	966	966	0
344	20241223	135400	24963248	966	966	966	966	0
345	20241223	135300	24963248	966	966	966	966	0
346	20241223	135200	24963248	966	966	966	966	6
347	20241223	135100	24957452	971	971	971	971	0
348	20241223	135000	24957452	971	971	971	971	0
349	20241223	134900	24957452	971	971	971	971	0
350	20241223	134800	24957452	971	971	971	971	411
351	20241223	134700	24558371	971	971	971	971	0
352	20241223	134600	24558371	971	971	971	971	74
353	20241223	134500	24486517	975	975	975	975	0
354	20241223	134400	24486517	975	975	975	975	0
355	20241223	134300	24486517	975	975	975	975	0
356	20241223	134200	24486517	975	975	975	975	0
357	20241223	134100	24486517	975	975	975	975	6
358	20241223	134000	24480667	975	975	975	975	0
359	20241223	133900	24480667	975	975	975	975	0
360	20241223	133800	24480667	975	975	975	975	0
361	20241223	133700	24480667	975	975	975	975	6
362	20241223	133600	24474817	971	971	971	971	6
363	20241223	133500	24468991	975	975	975	975	0
364	20241223	133400	24468991	975	975	975	975	0
365	20241223	133300	24468991	975	975	975	975	6
366	20241223	133200	24463141	972	972	972	972	0
367	20241223	133100	24463141	972	972	972	972	0
368	20241223	133000	24463141	972	971	972	971	351
369	20241223	132900	24122314	971	971	971	971	6
370	20241223	132800	24116488	971	971	971	971	0
371	20241223	132700	24116488	971	971	971	971	0
372	20241223	132600	24116488	971	971	971	971	0
373	20241223	132500	24116488	971	971	971	971	7
374	20241223	132400	24109691	971	971	971	971	0
375	20241223	132300	24109691	971	971	971	971	0
376	20241223	132200	24109691	971	971	971	971	0
377	20241223	132100	24109691	971	971	971	971	7
378	20241223	132000	24102894	966	966	966	966	6
379	20241223	131900	24097098	971	971	971	971	10
380	20241223	131800	24087388	971	971	971	971	0
381	20241223	131700	24087388	971	971	971	971	7
382	20241223	131600	24080591	971	971	971	971	70
383	20241223	131500	24012621	971	971	971	971	0
384	20241223	131400	24012621	971	971	971	971	0
385	20241223	131300	24012621	971	971	971	971	7
386	20241223	131200	24005824	971	971	971	971	0
387	20241223	131100	24005824	971	971	971	971	0
388	20241223	131000	24005824	971	971	971	971	0
389	20241223	130900	24005824	971	971	971	971	7
390	20241223	130800	23999027	965	965	965	965	0
391	20241223	130700	23999027	965	965	965	965	0
392	20241223	130600	23999027	965	965	965	965	0
393	20241223	130500	23999027	965	965	965	965	0
394	20241223	130400	23999027	965	965	965	965	6
395	20241223	130300	23993237	964	964	964	964	0
396	20241223	130200	23993237	964	964	964	964	0
397	20241223	130100	23993237	964	965	965	964	1000
398	20241223	130000	23029159	964	964	964	964	0
399	20241223	125900	23029159	964	964	964	964	0
400	20241223	125800	23029159	964	964	964	964	0
401	20241223	125700	23029159	964	964	964	964	0
402	20241223	125600	23029159	964	964	964	964	0
403	20241223	125500	23029159	964	964	964	964	0
404	20241223	125400	23029159	964	964	964	964	0
405	20241223	125300	23029159	964	964	964	964	0
406	20241223	125200	23029159	964	964	964	964	0
407	20241223	125100	23029159	964	964	964	964	0
408	20241223	125000	23029159	964	969	969	964	5000
409	20241223	124900	18206780	969	969	969	969	0
410	20241223	124800	18206780	969	969	969	969	6
411	20241223	124700	18200966	975	975	975	975	0
412	20241223	124600	18200966	975	975	975	975	0
413	20241223	124500	18200966	975	975	975	975	0
414	20241223	124400	18200966	975	975	975	975	0
415	20241223	124300	18200966	975	975	975	975	28
416	20241223	124200	18173666	969	969	969	969	0
417	20241223	124100	18173666	969	969	969	969	0
418	20241223	124000	18173666	969	969	969	969	0
419	20241223	123900	18173666	969	969	969	969	0
420	20241223	123800	18173666	969	969	969	969	0
421	20241223	123700	18173666	969	969	969	969	0
422	20241223	123600	18173666	969	969	969	969	0
423	20241223	123500	18173666	969	969	969	969	0
424	20241223	123400	18173666	969	969	969	969	0
425	20241223	123300	18173666	969	969	969	969	0
426	20241223	123200	18173666	969	969	969	969	7
427	20241223	123100	18166883	975	975	975	975	0
428	20241223	123000	18166883	975	975	975	975	0
429	20241223	122900	18166883	975	975	975	975	0
430	20241223	122800	18166883	975	975	975	975	0
431	20241223	122700	18166883	975	975	975	975	28
432	20241223	122600	18139583	970	970	970	970	0
433	20241223	122500	18139583	970	970	970	970	0
434	20241223	122400	18139583	970	970	970	970	0
435	20241223	122300	18139583	970	970	970	970	0
436	20241223	122200	18139583	970	970	970	970	75
437	20241223	122100	18066833	970	970	970	970	0
438	20241223	122000	18066833	970	970	970	970	0
439	20241223	121900	18066833	970	970	970	970	0
440	20241223	121800	18066833	970	970	970	970	0
441	20241223	121700	18066833	970	970	970	970	0
442	20241223	121600	18066833	970	970	970	970	7
443	20241223	121500	18060043	970	971	971	970	433
444	20241223	121400	17640031	975	975	975	975	0
445	20241223	121300	17640031	975	975	975	975	0
446	20241223	121200	17640031	975	975	975	975	0
447	20241223	121100	17640031	975	975	975	975	28
448	20241223	121000	17612731	970	970	970	970	0
449	20241223	120900	17612731	970	970	970	970	0
450	20241223	120800	17612731	970	970	970	970	0
451	20241223	120700	17612731	970	970	970	970	0
452	20241223	120600	17612731	970	970	970	970	0
453	20241223	120500	17612731	970	970	970	970	0
454	20241223	120400	17612731	970	970	970	970	444
455	20241223	120300	17182051	970	970	970	970	0
456	20241223	120200	17182051	970	970	970	970	0
457	20241223	120100	17182051	970	970	970	970	0
458	20241223	120000	17182051	970	970	970	970	7
459	20241223	115900	17175261	975	975	975	975	0
460	20241223	115800	17175261	975	975	975	975	0
461	20241223	115700	17175261	975	975	975	975	0
462	20241223	115600	17175261	975	975	975	975	0
463	20241223	115500	17175261	975	975	975	975	28
464	20241223	115400	17147961	975	975	975	975	0
465	20241223	115300	17147961	975	975	975	975	0
466	20241223	115200	17147961	975	975	975	975	0
467	20241223	115100	17147961	975	975	975	975	0
468	20241223	115000	17147961	975	975	975	975	0
469	20241223	114900	17147961	975	975	975	975	0
470	20241223	114800	17147961	975	975	975	975	0
471	20241223	114700	17147961	975	975	975	975	0
472	20241223	114600	17147961	975	975	975	975	0
473	20241223	114500	17147961	975	975	975	975	0
474	20241223	114400	17147961	975	968	975	968	17
475	20241223	114300	17131442	975	975	975	975	0
476	20241223	114200	17131442	975	975	975	975	0
477	20241223	114100	17131442	975	975	975	975	3
478	20241223	114000	17128517	975	975	975	975	0
479	20241223	113900	17128517	975	975	975	975	31
480	20241223	113800	17098292	971	971	971	971	0
481	20241223	113700	17098292	971	971	971	971	0
482	20241223	113600	17098292	971	971	971	971	399
483	20241223	113500	16710863	971	971	971	971	0
484	20241223	113400	16710863	971	971	971	971	0
485	20241223	113300	16710863	971	971	971	971	0
486	20241223	113200	16710863	971	971	971	971	0
487	20241223	113100	16710863	971	971	971	971	0
488	20241223	113000	16710863	971	971	971	971	0
489	20241223	112900	16710863	971	971	971	971	0
490	20241223	112800	16710863	971	971	971	971	7
491	20241223	112700	16704066	975	975	975	975	0
492	20241223	112600	16704066	975	975	975	975	0
493	20241223	112500	16704066	975	975	975	975	0
494	20241223	112400	16704066	975	975	975	975	0
495	20241223	112300	16704066	975	975	975	975	28
496	20241223	112200	16676766	971	971	971	971	0
497	20241223	112100	16676766	971	971	971	971	0
498	20241223	112000	16676766	971	971	971	971	0
499	20241223	111900	16676766	971	971	971	971	0
500	20241223	111800	16676766	971	971	971	971	0
501	20241223	111700	16676766	971	971	971	971	0
502	20241223	111600	16676766	971	971	971	971	0
503	20241223	111500	16676766	971	971	971	971	0
504	20241223	111400	16676766	971	971	971	971	0
505	20241223	111300	16676766	971	971	971	971	0
506	20241223	111200	16676766	971	971	971	971	7
507	20241223	111100	16669969	975	975	975	975	0
508	20241223	111000	16669969	975	975	975	975	0
509	20241223	110900	16669969	975	975	975	975	0
510	20241223	110800	16669969	975	975	975	975	0
511	20241223	110700	16669969	975	975	975	975	29
512	20241223	110600	16641694	975	975	975	975	0
513	20241223	110500	16641694	975	975	975	975	0
514	20241223	110400	16641694	975	975	975	975	1
515	20241223	110300	16640719	971	971	971	971	0
516	20241223	110200	16640719	971	971	971	971	0
517	20241223	110100	16640719	971	971	971	971	0
518	20241223	110000	16640719	971	971	971	971	0
519	20241223	105900	16640719	971	971	971	971	0
520	20241223	105800	16640719	971	971	971	971	0
521	20241223	105700	16640719	971	971	971	971	0
522	20241223	105600	16640719	971	971	971	971	7
523	20241223	105500	16633922	975	975	975	975	0
524	20241223	105400	16633922	975	975	975	975	0
525	20241223	105300	16633922	975	975	975	975	0
526	20241223	105200	16633922	975	975	975	975	40
527	20241223	105100	16594922	975	975	975	975	29
528	20241223	105000	16566647	970	970	970	970	0
529	20241223	104900	16566647	970	970	970	970	0
530	20241223	104800	16566647	970	970	970	970	0
531	20241223	104700	16566647	970	970	970	970	0
532	20241223	104600	16566647	970	970	970	970	0
533	20241223	104500	16566647	970	970	970	970	0
534	20241223	104400	16566647	970	970	970	970	0
535	20241223	104300	16566647	970	970	970	970	0
536	20241223	104200	16566647	970	970	970	970	0
537	20241223	104100	16566647	970	970	970	970	0
538	20241223	104000	16566647	970	970	970	970	7
539	20241223	103900	16559857	975	975	975	975	0
540	20241223	103800	16559857	975	975	975	975	0
541	20241223	103700	16559857	975	975	975	975	0
542	20241223	103600	16559857	975	975	975	975	0
543	20241223	103500	16559857	975	975	975	975	0
544	20241223	103400	16559857	975	974	975	974	1000
545	20241223	103300	15585203	974	974	974	974	0
546	20241223	103200	15585203	974	974	974	974	0
547	20241223	103100	15585203	974	974	974	974	0
548	20241223	103000	15585203	974	970	974	970	2
549	20241223	102900	15583259	970	970	970	970	0
550	20241223	102800	15583259	970	970	970	970	0
551	20241223	102700	15583259	970	970	970	970	0
552	20241223	102600	15583259	970	970	970	970	0
553	20241223	102500	15583259	970	970	970	970	0
554	20241223	102400	15583259	970	970	970	970	7
555	20241223	102300	15576469	974	974	974	974	0
556	20241223	102200	15576469	974	974	974	974	0
557	20241223	102100	15576469	974	974	974	974	0
558	20241223	102000	15576469	974	974	974	974	0
559	20241223	101900	15576469	974	974	974	974	0
560	20241223	101800	15576469	974	974	974	974	0
561	20241223	101700	15576469	974	974	974	974	0
562	20241223	101600	15576469	974	974	974	974	0
563	20241223	101500	15576469	974	974	974	974	50
564	20241223	101400	15527769	974	974	974	974	0
565	20241223	101300	15527769	974	974	974	974	0
566	20241223	101200	15527769	974	974	974	974	0
567	20241223	101100	15527769	974	974	974	974	0
568	20241223	101000	15527769	974	973	974	973	5
569	20241223	100900	15522902	966	966	966	966	0
570	20241223	100800	15522902	966	966	966	966	7
571	20241223	100700	15516140	969	969	969	969	0
572	20241223	100600	15516140	969	969	969	969	0
573	20241223	100500	15516140	969	969	969	969	181
574	20241223	100400	15340751	969	969	969	969	1
575	20241223	100300	15339782	974	974	974	974	0
576	20241223	100200	15339782	974	974	974	974	0
577	20241223	100100	15339782	974	974	974	974	0
578	20241223	100000	15339782	974	974	974	974	0
579	20241223	095900	15339782	974	974	974	974	0
580	20241223	095800	15339782	974	974	974	974	0
581	20241223	095700	15339782	974	974	974	974	0
582	20241223	095600	15339782	974	974	974	974	0
583	20241223	095500	15339782	974	974	974	974	0
584	20241223	095400	15339782	974	974	974	974	0
585	20241223	095300	15339782	974	969	974	969	577
586	20241223	095200	14780504	974	969	974	969	9
587	20241223	095100	14771778	974	974	974	974	0
588	20241223	095000	14771778	974	974	974	974	0
589	20241223	094900	14771778	974	974	974	974	0
590	20241223	094800	14771778	974	973	974	973	12
591	20241223	094700	14760100	968	968	968	968	161
592	20241223	094600	14604252	973	973	973	973	12
593	20241223	094500	14592576	968	968	968	968	0
594	20241223	094400	14592576	968	968	968	968	0
595	20241223	094300	14592576	968	968	968	968	0
596	20241223	094200	14592576	968	968	968	968	0
597	20241223	094100	14592576	968	968	968	968	596
598	20241223	094000	14015648	968	968	968	968	0
599	20241223	093900	14015648	968	968	968	968	0
600	20241223	093800	14015648	968	968	968	968	0
601	20241223	093700	14015648	968	968	968	968	0
602	20241223	093600	14015648	968	968	968	968	7
603	20241223	093500	14008872	972	972	972	972	21
604	20241223	093400	13988460	973	973	973	973	0
605	20241223	093300	13988460	973	973	973	973	0
606	20241223	093200	13988460	973	973	973	973	0
607	20241223	093100	13988460	973	973	973	973	39
608	20241223	093000	13950513	973	973	973	973	0
609	20241223	092900	13950513	973	973	973	973	0
610	20241223	092800	13950513	973	973	973	973	0
611	20241223	092700	13950513	973	973	973	973	0
612	20241223	092600	13950513	973	973	973	973	40
613	20241223	092500	13911593	968	969	969	968	151
614	20241223	092400	13765356	973	973	973	973	0
615	20241223	092300	13765356	973	973	973	973	0
616	20241223	092200	13765356	973	973	973	973	0
617	20241223	092100	13765356	973	973	973	973	40
618	20241223	092000	13726436	973	973	973	973	0
619	20241223	091900	13726436	973	973	973	973	0
620	20241223	091800	13726436	973	973	973	973	0
621	20241223	091700	13726436	973	973	973	973	16
622	20241223	091600	13710868	974	974	974	974	40
623	20241223	091500	13671908	973	973	973	973	1
624	20241223	091400	13670935	969	973	973	969	501
625	20241223	091300	13185462	973	973	973	973	12
626	20241223	091200	13173786	975	975	975	975	1
627	20241223	091100	13172811	968	968	968	968	6595
628	20241223	091000	6788851	967	967	967	967	0
629	20241223	090900	6788851	967	967	967	967	1
630	20241223	090800	6787884	968	968	968	968	1
631	20241223	090700	6786916	960	960	960	960	0
632	20241223	090600	6786916	960	961	961	960	779
633	20241223	090500	6039072	968	968	968	968	0
634	20241223	090400	6039072	968	968	968	968	0
635	20241223	090300	6039072	968	976	976	939	3222
636	20241223	090200	2956972	956	956	956	956	0
637	20241223	090100	2956972	956	974	975	956	1595
638	20241223	090000	1414272	973	968	973	968	1461