KissMeData/043710/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192800	21062959	557	557	557	557	2
3	20241223	192700	21062959	557	557	557	557	0
4	20241223	192600	21062959	557	557	557	557	0
5	20241223	192500	21062959	557	557	557	557	0
6	20241223	192400	21062959	557	557	557	557	0
7	20241223	192300	21062959	557	557	557	557	0
8	20241223	192200	21062959	557	557	557	557	0
9	20241223	192100	21062959	557	557	557	557	0
10	20241223	192000	21062959	557	557	557	557	0
11	20241223	191900	21062959	557	557	557	557	0
12	20241223	191800	21062959	557	557	557	557	0
13	20241223	191700	21062959	557	557	557	557	0
14	20241223	191600	21062959	557	557	557	557	0
15	20241223	191500	21062959	557	557	557	557	0
16	20241223	191400	21062959	557	557	557	557	0
17	20241223	191300	21062959	557	557	557	557	0
18	20241223	191200	21062959	557	557	557	557	0
19	20241223	191100	21062959	557	557	557	557	0
20	20241223	191000	21062959	557	557	557	557	0
21	20241223	190900	21062959	557	557	557	557	0
22	20241223	190800	21062959	557	557	557	557	0
23	20241223	190700	21062959	557	557	557	557	0
24	20241223	190600	21062959	557	557	557	557	0
25	20241223	190500	21062959	557	557	557	557	0
26	20241223	190400	21062959	557	557	557	557	0
27	20241223	190300	21062959	557	557	557	557	0
28	20241223	190200	21062959	557	557	557	557	0
29	20241223	190100	21062959	557	557	557	557	0
30	20241223	190000	21062959	557	557	557	557	0
31	20241223	185900	21062959	557	557	557	557	0
32	20241223	185800	21062959	557	557	557	557	2
33	20241223	185700	21062959	557	557	557	557	0
34	20241223	185600	21062959	557	557	557	557	0
35	20241223	185500	21062959	557	557	557	557	0
36	20241223	185400	21062959	557	557	557	557	0
37	20241223	185300	21062959	557	557	557	557	0
38	20241223	185200	21062959	557	557	557	557	0
39	20241223	185100	21062959	557	557	557	557	0
40	20241223	185000	21062959	557	557	557	557	0
41	20241223	184900	21062959	557	557	557	557	0
42	20241223	184800	21062959	557	557	557	557	0
43	20241223	184700	21062959	557	557	557	557	0
44	20241223	184600	21062959	557	557	557	557	0
45	20241223	184500	21062959	557	557	557	557	0
46	20241223	184400	21062959	557	557	557	557	0
47	20241223	184300	21062959	557	557	557	557	0
48	20241223	184200	21062959	557	557	557	557	0
49	20241223	184100	21062959	557	557	557	557	0
50	20241223	184000	21062959	557	557	557	557	0
51	20241223	183900	21062959	557	557	557	557	0
52	20241223	183800	21062959	557	557	557	557	0
53	20241223	183700	21062959	557	557	557	557	0
54	20241223	183600	21062959	557	557	557	557	0
55	20241223	183500	21062959	557	557	557	557	0
56	20241223	183400	21062959	557	557	557	557	0
57	20241223	183300	21062959	557	557	557	557	0
58	20241223	183200	21062959	557	557	557	557	0
59	20241223	183100	21062959	557	557	557	557	0
60	20241223	183000	21062959	557	557	557	557	0
61	20241223	182900	21062959	557	557	557	557	0
62	20241223	182800	21062959	557	557	557	557	2
63	20241223	182700	21062959	557	557	557	557	0
64	20241223	182600	21062959	557	557	557	557	0
65	20241223	182500	21062959	557	557	557	557	0
66	20241223	182400	21062959	557	557	557	557	0
67	20241223	182300	21062959	557	557	557	557	0
68	20241223	182200	21062959	557	557	557	557	0
69	20241223	182100	21062959	557	557	557	557	0
70	20241223	182000	21062959	557	557	557	557	0
71	20241223	181900	21062959	557	557	557	557	0
72	20241223	181800	21062959	557	557	557	557	0
73	20241223	181700	21062959	557	557	557	557	0
74	20241223	181600	21062959	557	557	557	557	0
75	20241223	181500	21062959	557	557	557	557	0
76	20241223	181400	21062959	557	557	557	557	0
77	20241223	181300	21062959	557	557	557	557	0
78	20241223	181200	21062959	557	557	557	557	0
79	20241223	181100	21062959	557	557	557	557	0
80	20241223	181000	21062959	557	557	557	557	0
81	20241223	180900	21062959	557	557	557	557	0
82	20241223	180800	21062959	557	557	557	557	0
83	20241223	180700	21062959	557	557	557	557	0
84	20241223	180600	21062959	557	557	557	557	0
85	20241223	180500	21062959	557	557	557	557	0
86	20241223	180400	21062959	557	557	557	557	0
87	20241223	180300	21062959	557	557	557	557	0
88	20241223	180200	21062959	557	557	557	557	0
89	20241223	180100	21062959	557	557	557	557	0
90	20241223	180000	21062959	557	557	557	557	0
91	20241223	175900	21062959	557	557	557	557	0
92	20241223	175800	21062959	557	557	557	557	2
93	20241223	175700	21062959	557	557	557	557	0
94	20241223	175600	21062959	557	557	557	557	0
95	20241223	175500	21062959	557	557	557	557	0
96	20241223	175400	21062959	557	557	557	557	0
97	20241223	175300	21062959	557	557	557	557	0
98	20241223	175200	21062959	557	557	557	557	0
99	20241223	175100	21062959	557	557	557	557	0
100	20241223	175000	21062959	557	557	557	557	0
101	20241223	174900	21062959	557	557	557	557	0
102	20241223	174800	21062959	557	557	557	557	0
103	20241223	174700	21062959	557	557	557	557	0
104	20241223	174600	21062959	557	557	557	557	0
105	20241223	174500	21062959	557	557	557	557	0
106	20241223	174400	21062959	557	557	557	557	0
107	20241223	174300	21062959	557	557	557	557	0
108	20241223	174200	21062959	557	557	557	557	0
109	20241223	174100	21062959	557	557	557	557	0
110	20241223	174000	21062959	557	557	557	557	0
111	20241223	173900	21062959	557	557	557	557	0
112	20241223	173800	21062959	557	557	557	557	0
113	20241223	173700	21062959	557	557	557	557	0
114	20241223	173600	21062959	557	557	557	557	0
115	20241223	173500	21062959	557	557	557	557	0
116	20241223	173400	21062959	557	557	557	557	0
117	20241223	173300	21062959	557	557	557	557	0
118	20241223	173200	21062959	557	557	557	557	0
119	20241223	173100	21062959	557	557	557	557	0
120	20241223	173000	21062959	557	557	557	557	0
121	20241223	172900	21062959	557	557	557	557	0
122	20241223	172800	21062959	557	557	557	557	2
123	20241223	172700	21062959	557	557	557	557	0
124	20241223	172600	21062959	557	557	557	557	0
125	20241223	172500	21062959	557	557	557	557	0
126	20241223	172400	21062959	557	557	557	557	0
127	20241223	172300	21062959	557	557	557	557	0
128	20241223	172200	21062959	557	557	557	557	0
129	20241223	172100	21062959	557	557	557	557	0
130	20241223	172000	21062959	557	557	557	557	0
131	20241223	171900	21062959	557	557	557	557	0
132	20241223	171800	21062959	557	557	557	557	0
133	20241223	171700	21062959	557	557	557	557	0
134	20241223	171600	21062959	557	557	557	557	0
135	20241223	171500	21062959	557	557	557	557	0
136	20241223	171400	21062959	557	557	557	557	0
137	20241223	171300	21062959	557	557	557	557	0
138	20241223	171200	21062959	557	557	557	557	0
139	20241223	171100	21062959	557	557	557	557	0
140	20241223	171000	21062959	557	557	557	557	0
141	20241223	170900	21062959	557	557	557	557	0
142	20241223	170800	21062959	557	557	557	557	0
143	20241223	170700	21062959	557	557	557	557	0
144	20241223	170600	21062959	557	557	557	557	0
145	20241223	170500	21062959	557	557	557	557	0
146	20241223	170400	21062959	557	557	557	557	0
147	20241223	170300	21062959	557	557	557	557	0
148	20241223	170200	21062959	557	557	557	557	0
149	20241223	170100	21062959	557	557	557	557	0
150	20241223	170000	21062959	557	557	557	557	0
151	20241223	165900	21062959	557	557	557	557	0
152	20241223	165800	21062959	557	557	557	557	2
153	20241223	165700	21062959	557	557	557	557	0
154	20241223	165600	21062959	557	557	557	557	0
155	20241223	165500	21062959	557	557	557	557	0
156	20241223	165400	21062959	557	557	557	557	0
157	20241223	165300	21062959	557	557	557	557	0
158	20241223	165200	21062959	557	557	557	557	0
159	20241223	165100	21062959	557	557	557	557	0
160	20241223	165000	21062959	557	557	557	557	0
161	20241223	164900	21062959	557	557	557	557	0
162	20241223	164800	21062959	557	557	557	557	0
163	20241223	164700	21062959	557	557	557	557	0
164	20241223	164600	21062959	557	557	557	557	0
165	20241223	164500	21062959	557	557	557	557	0
166	20241223	164400	21062959	557	557	557	557	0
167	20241223	164300	21062959	557	557	557	557	0
168	20241223	164200	21062959	557	557	557	557	0
169	20241223	164100	21062959	557	557	557	557	0
170	20241223	164000	21062959	557	557	557	557	0
171	20241223	163900	21062959	557	557	557	557	0
172	20241223	163800	21062959	557	557	557	557	0
173	20241223	163700	21062959	557	557	557	557	0
174	20241223	163600	21062959	557	557	557	557	0
175	20241223	163500	21062959	557	557	557	557	0
176	20241223	163400	21062959	557	557	557	557	0
177	20241223	163300	21062959	557	557	557	557	0
178	20241223	163200	21062959	557	557	557	557	0
179	20241223	163100	21062959	557	557	557	557	0
180	20241223	163000	21062959	557	557	557	557	0
181	20241223	162900	21062959	557	557	557	557	0
182	20241223	162800	21062959	557	557	557	557	2
183	20241223	162700	21062959	557	557	557	557	0
184	20241223	162600	21062959	557	557	557	557	0
185	20241223	162500	21062959	557	557	557	557	0
186	20241223	162400	21062959	557	557	557	557	0
187	20241223	162300	21062959	557	557	557	557	0
188	20241223	162200	21062959	557	557	557	557	0
189	20241223	162100	21062959	557	557	557	557	0
190	20241223	162000	21062959	557	557	557	557	0
191	20241223	161900	21062959	557	557	557	557	0
192	20241223	161800	21062959	557	557	557	557	0
193	20241223	161700	21062959	557	557	557	557	0
194	20241223	161600	21062959	557	557	557	557	0
195	20241223	161500	21062959	557	557	557	557	0
196	20241223	161400	21062959	557	557	557	557	0
197	20241223	161300	21062959	557	557	557	557	0
198	20241223	161200	21062959	557	557	557	557	0
199	20241223	161100	21062959	557	557	557	557	0
200	20241223	161000	21062959	557	557	557	557	0
201	20241223	160900	21062959	557	557	557	557	0
202	20241223	160800	21062959	557	557	557	557	0
203	20241223	160700	21062959	557	557	557	557	0
204	20241223	160600	21062959	557	557	557	557	0
205	20241223	160500	21062959	557	557	557	557	0
206	20241223	160400	21062959	557	557	557	557	0
207	20241223	160300	21062959	557	557	557	557	0
208	20241223	160200	21062959	557	557	557	557	0
209	20241223	160100	21062959	557	557	557	557	0
210	20241223	160000	21062959	557	557	557	557	0
211	20241223	155900	21062959	557	557	557	557	0
212	20241223	155800	21062959	557	557	557	557	2
213	20241223	155700	21062959	557	557	557	557	0
214	20241223	155600	21062959	557	557	557	557	0
215	20241223	155500	21062959	557	557	557	557	0
216	20241223	155400	21062959	557	557	557	557	0
217	20241223	155300	21062959	557	557	557	557	0
218	20241223	155200	21062959	557	557	557	557	0
219	20241223	155100	21062959	557	557	557	557	0
220	20241223	155000	21062959	557	557	557	557	0
221	20241223	154900	21062959	557	557	557	557	0
222	20241223	154800	21062959	557	557	557	557	0
223	20241223	154700	21062959	557	557	557	557	0
224	20241223	154600	21062959	557	557	557	557	0
225	20241223	154500	21062959	557	557	557	557	0
226	20241223	154400	21062959	557	557	557	557	0
227	20241223	154300	21062959	557	557	557	557	0
228	20241223	154200	21062959	557	557	557	557	0
229	20241223	154100	21062959	557	557	557	557	0
230	20241223	154000	21062959	557	557	557	557	0
231	20241223	153900	21062959	557	557	557	557	0
232	20241223	153800	21062959	557	557	557	557	0
233	20241223	153700	21062959	557	557	557	557	0
234	20241223	153600	21062959	557	557	557	557	0
235	20241223	153500	21062959	557	557	557	557	0
236	20241223	153400	21062959	557	557	557	557	0
237	20241223	153300	21062959	557	557	557	557	0
238	20241223	153200	21062959	557	557	557	557	0
239	20241223	153100	21062959	557	557	557	557	0
240	20241223	153000	21062959	557	557	557	557	2
241	20241223	152900	21061845	558	558	558	558	0
242	20241223	152800	21061845	558	558	558	558	0
243	20241223	152700	21061845	558	558	558	558	0
244	20241223	152600	21061845	558	558	558	558	0
245	20241223	152500	21061845	558	558	558	558	0
246	20241223	152400	21061845	558	558	558	558	0
247	20241223	152300	21061845	558	558	558	558	0
248	20241223	152200	21061845	558	558	558	558	0
249	20241223	152100	21061845	558	558	558	558	0
250	20241223	152000	21061845	558	558	558	558	0
251	20241223	151900	21061845	558	558	558	558	0
252	20241223	151800	21061845	558	558	558	558	0
253	20241223	151700	21061845	558	558	558	558	0
254	20241223	151600	21061845	558	558	558	558	0
255	20241223	151500	21061845	558	558	558	558	0
256	20241223	151400	21061845	558	558	558	558	0
257	20241223	151300	21061845	558	558	558	558	0
258	20241223	151200	21061845	558	558	558	558	0
259	20241223	151100	21061845	558	558	558	558	0
260	20241223	151000	21061845	558	558	558	558	0
261	20241223	150900	21061845	558	558	558	558	0
262	20241223	150800	21061845	558	558	558	558	0
263	20241223	150700	21061845	558	558	558	558	0
264	20241223	150600	21061845	558	558	558	558	0
265	20241223	150500	21061845	558	558	558	558	0
266	20241223	150400	21061845	558	558	558	558	0
267	20241223	150300	21061845	558	558	558	558	0
268	20241223	150200	21061845	558	558	558	558	1313
269	20241223	150100	20329191	558	558	558	558	0
270	20241223	150000	20329191	558	558	558	558	0
271	20241223	145900	20329191	558	558	558	558	0
272	20241223	145800	20329191	558	558	558	558	0
273	20241223	145700	20329191	558	558	558	558	0
274	20241223	145600	20329191	558	558	558	558	0
275	20241223	145500	20329191	558	558	558	558	0
276	20241223	145400	20329191	558	558	558	558	0
277	20241223	145300	20329191	558	557	558	557	690
278	20241223	145200	19944317	557	557	557	557	0
279	20241223	145100	19944317	557	557	557	557	64
280	20241223	145000	19908669	554	554	554	554	0
281	20241223	144900	19908669	554	554	554	554	0
282	20241223	144800	19908669	554	554	554	554	0
283	20241223	144700	19908669	554	554	554	554	0
284	20241223	144600	19908669	554	555	555	554	941
285	20241223	144500	19387039	555	555	555	555	0
286	20241223	144400	19387039	555	555	555	555	1
287	20241223	144300	19386484	555	555	555	555	0
288	20241223	144200	19386484	555	555	555	555	0
289	20241223	144100	19386484	555	555	555	555	0
290	20241223	144000	19386484	555	555	555	555	6
291	20241223	143900	19383154	555	555	555	555	0
292	20241223	143800	19383154	555	555	555	555	0
293	20241223	143700	19383154	555	555	555	555	0
294	20241223	143600	19383154	555	555	555	555	0
295	20241223	143500	19383154	555	555	555	555	0
296	20241223	143400	19383154	555	555	555	555	0
297	20241223	143300	19383154	555	555	555	555	0
298	20241223	143200	19383154	555	555	555	555	0
299	20241223	143100	19383154	555	555	555	555	0
300	20241223	143000	19383154	555	555	555	555	0
301	20241223	142900	19383154	555	555	555	555	0
302	20241223	142800	19383154	555	555	555	555	0
303	20241223	142700	19383154	555	555	555	555	0
304	20241223	142600	19383154	555	555	555	555	0
305	20241223	142500	19383154	555	555	555	555	0
306	20241223	142400	19383154	555	555	555	555	6
307	20241223	142300	19379824	554	554	554	554	0
308	20241223	142200	19379824	554	554	554	554	0
309	20241223	142100	19379824	554	554	554	554	0
310	20241223	142000	19379824	554	554	554	554	0
311	20241223	141900	19379824	554	554	554	554	0
312	20241223	141800	19379824	554	554	554	554	0
313	20241223	141700	19379824	554	554	554	554	0
314	20241223	141600	19379824	554	554	554	554	0
315	20241223	141500	19379824	554	554	554	554	0
316	20241223	141400	19379824	554	554	554	554	0
317	20241223	141300	19379824	554	554	554	554	0
318	20241223	141200	19379824	554	554	554	554	1
319	20241223	141100	19379270	554	554	554	554	0
320	20241223	141000	19379270	554	554	554	554	0
321	20241223	140900	19379270	554	554	554	554	0
322	20241223	140800	19379270	554	554	554	554	6
323	20241223	140700	19375946	558	558	558	558	0
324	20241223	140600	19375946	558	558	558	558	0
325	20241223	140500	19375946	558	558	558	558	1
326	20241223	140400	19375388	554	554	554	554	0
327	20241223	140300	19375388	554	554	554	554	0
328	20241223	140200	19375388	554	554	554	554	0
329	20241223	140100	19375388	554	554	554	554	0
330	20241223	140000	19375388	554	554	554	554	0
331	20241223	135900	19375388	554	554	554	554	0
332	20241223	135800	19375388	554	554	554	554	0
333	20241223	135700	19375388	554	554	554	554	0
334	20241223	135600	19375388	554	554	554	554	0
335	20241223	135500	19375388	554	554	554	554	0
336	20241223	135400	19375388	554	554	554	554	0
337	20241223	135300	19375388	554	554	554	554	0
338	20241223	135200	19375388	554	555	555	554	6
339	20241223	135100	19372062	559	559	559	559	0
340	20241223	135000	19372062	559	559	559	559	0
341	20241223	134900	19372062	559	559	559	559	0
342	20241223	134800	19372062	559	559	559	559	0
343	20241223	134700	19372062	559	559	559	559	0
344	20241223	134600	19372062	559	559	559	559	0
345	20241223	134500	19372062	559	559	559	559	0
346	20241223	134400	19372062	559	559	559	559	0
347	20241223	134300	19372062	559	559	559	559	0
348	20241223	134200	19372062	559	559	559	559	0
349	20241223	134100	19372062	559	559	559	559	37
350	20241223	134000	19351379	555	555	555	555	18
351	20241223	133900	19341389	554	554	554	554	0
352	20241223	133800	19341389	554	554	554	554	0
353	20241223	133700	19341389	554	554	554	554	0
354	20241223	133600	19341389	554	554	554	554	6
355	20241223	133500	19338065	554	554	554	554	0
356	20241223	133400	19338065	554	554	554	554	0
357	20241223	133300	19338065	554	554	554	554	0
358	20241223	133200	19338065	554	554	554	554	119
359	20241223	133100	19272139	554	554	554	554	5
360	20241223	133000	19269369	554	554	554	554	1142
361	20241223	132900	18636701	554	554	554	554	0
362	20241223	132800	18636701	554	554	554	554	0
363	20241223	132700	18636701	554	554	554	554	0
364	20241223	132600	18636701	554	554	554	554	0
365	20241223	132500	18636701	554	554	554	554	0
366	20241223	132400	18636701	554	554	554	554	0
367	20241223	132300	18636701	554	552	554	552	72
368	20241223	132200	18596839	552	552	552	552	0
369	20241223	132100	18596839	552	552	552	552	0
370	20241223	132000	18596839	552	551	552	549	2204
371	20241223	131900	17382404	552	552	552	552	0
372	20241223	131800	17382404	552	552	552	552	0
373	20241223	131700	17382404	552	552	552	552	0
374	20241223	131600	17382404	552	552	552	552	0
375	20241223	131500	17382404	552	552	552	552	0
376	20241223	131400	17382404	552	552	552	552	0
377	20241223	131300	17382404	552	552	552	552	0
378	20241223	131200	17382404	552	552	552	552	0
379	20241223	131100	17382404	552	552	552	552	0
380	20241223	131000	17382404	552	552	552	552	0
381	20241223	130900	17382404	552	552	552	552	0
382	20241223	130800	17382404	552	552	552	552	0
383	20241223	130700	17382404	552	552	552	552	0
384	20241223	130600	17382404	552	552	552	552	0
385	20241223	130500	17382404	552	552	552	552	5
386	20241223	130400	17379644	549	550	550	549	6
387	20241223	130300	17376346	554	554	554	554	0
388	20241223	130200	17376346	554	554	554	554	0
389	20241223	130100	17376346	554	554	554	554	0
390	20241223	130000	17376346	554	554	554	554	0
391	20241223	125900	17376346	554	554	554	554	0
392	20241223	125800	17376346	554	554	554	554	0
393	20241223	125700	17376346	554	554	554	554	0
394	20241223	125600	17376346	554	554	554	554	0
395	20241223	125500	17376346	554	554	554	554	0
396	20241223	125400	17376346	554	554	554	554	0
397	20241223	125300	17376346	554	554	554	554	1
398	20241223	125200	17375792	549	549	549	549	0
399	20241223	125100	17375792	549	549	549	549	0
400	20241223	125000	17375792	549	549	549	549	0
401	20241223	124900	17375792	549	549	549	549	0
402	20241223	124800	17375792	549	550	550	549	1476
403	20241223	124700	16564725	550	550	550	550	0
404	20241223	124600	16564725	550	550	550	550	0
405	20241223	124500	16564725	550	550	550	550	0
406	20241223	124400	16564725	550	550	550	550	70
407	20241223	124300	16526225	550	550	550	550	0
408	20241223	124200	16526225	550	550	550	550	0
409	20241223	124100	16526225	550	550	550	550	0
410	20241223	124000	16526225	550	550	550	550	0
411	20241223	123900	16526225	550	550	550	550	0
412	20241223	123800	16526225	550	550	550	550	20
413	20241223	123700	16515225	550	550	550	550	0
414	20241223	123600	16515225	550	550	550	550	0
415	20241223	123500	16515225	550	550	550	550	0
416	20241223	123400	16515225	550	550	550	550	0
417	20241223	123300	16515225	550	550	550	550	0
418	20241223	123200	16515225	550	550	550	550	6
419	20241223	123100	16511925	550	550	550	550	1
420	20241223	123000	16511375	550	550	550	550	0
421	20241223	122900	16511375	550	550	550	550	0
422	20241223	122800	16511375	550	550	550	550	0
423	20241223	122700	16511375	550	550	550	550	0
424	20241223	122600	16511375	550	550	550	550	0
425	20241223	122500	16511375	550	550	550	550	0
426	20241223	122400	16511375	550	550	550	550	0
427	20241223	122300	16511375	550	550	550	550	0
428	20241223	122200	16511375	550	550	550	550	0
429	20241223	122100	16511375	550	550	550	550	123
430	20241223	122000	16443725	550	550	550	550	0
431	20241223	121900	16443725	550	553	553	550	2000
432	20241223	121800	15343035	553	553	553	553	0
433	20241223	121700	15343035	553	553	553	553	0
434	20241223	121600	15343035	553	553	553	553	6
435	20241223	121500	15339717	553	553	553	553	0
436	20241223	121400	15339717	553	553	553	553	0
437	20241223	121300	15339717	553	553	553	553	0
438	20241223	121200	15339717	553	553	553	553	0
439	20241223	121100	15339717	553	553	553	553	0
440	20241223	121000	15339717	553	553	553	553	0
441	20241223	120900	15339717	553	553	553	553	0
442	20241223	120800	15339717	553	553	553	553	0
443	20241223	120700	15339717	553	553	553	553	0
444	20241223	120600	15339717	553	553	553	553	0
445	20241223	120500	15339717	553	553	553	553	0
446	20241223	120400	15339717	553	553	553	553	17
447	20241223	120300	15330316	553	553	553	553	0
448	20241223	120200	15330316	553	553	553	553	1
449	20241223	120100	15329763	552	552	552	552	5
450	20241223	120000	15327003	551	551	551	551	6
451	20241223	115900	15323697	552	552	552	552	0
452	20241223	115800	15323697	552	552	552	552	0
453	20241223	115700	15323697	552	552	552	552	0
454	20241223	115600	15323697	552	552	552	552	0
455	20241223	115500	15323697	552	552	552	552	0
456	20241223	115400	15323697	552	552	552	552	0
457	20241223	115300	15323697	552	552	552	552	0
458	20241223	115200	15323697	552	552	552	552	0
459	20241223	115100	15323697	552	552	552	552	0
460	20241223	115000	15323697	552	552	552	552	0
461	20241223	114900	15323697	552	552	552	552	0
462	20241223	114800	15323697	552	552	552	552	0
463	20241223	114700	15323697	552	552	552	552	2
464	20241223	114600	15322593	550	550	550	550	0
465	20241223	114500	15322593	550	550	550	550	0
466	20241223	114400	15322593	550	551	551	550	21
467	20241223	114300	15311038	551	551	551	551	0
468	20241223	114200	15311038	551	551	551	551	0
469	20241223	114100	15311038	551	551	551	551	0
470	20241223	114000	15311038	551	551	551	551	0
471	20241223	113900	15311038	551	551	551	551	0
472	20241223	113800	15311038	551	551	551	551	0
473	20241223	113700	15311038	551	551	551	551	0
474	20241223	113600	15311038	551	551	551	551	0
475	20241223	113500	15311038	551	551	551	551	0
476	20241223	113400	15311038	551	551	551	551	0
477	20241223	113300	15311038	551	551	551	551	0
478	20241223	113200	15311038	551	551	551	551	0
479	20241223	113100	15311038	551	551	551	551	0
480	20241223	113000	15311038	551	551	551	551	0
481	20241223	112900	15311038	551	551	551	551	0
482	20241223	112800	15311038	551	551	551	551	7
483	20241223	112700	15307181	553	553	553	553	0
484	20241223	112600	15307181	553	553	553	553	0
485	20241223	112500	15307181	553	553	553	553	0
486	20241223	112400	15307181	553	553	553	553	0
487	20241223	112300	15307181	553	553	553	553	0
488	20241223	112200	15307181	553	553	553	553	0
489	20241223	112100	15307181	553	551	553	551	805
490	20241223	112000	14863520	551	551	551	551	192
491	20241223	111900	14757728	551	551	551	551	0
492	20241223	111800	14757728	551	551	551	551	0
493	20241223	111700	14757728	551	551	551	551	0
494	20241223	111600	14757728	551	551	551	551	0
495	20241223	111500	14757728	551	551	551	551	0
496	20241223	111400	14757728	551	551	551	551	0
497	20241223	111300	14757728	551	551	551	551	0
498	20241223	111200	14757728	551	551	551	551	7
499	20241223	111100	14753871	551	551	551	551	0
500	20241223	111000	14753871	551	551	551	551	0
501	20241223	110900	14753871	551	551	551	551	0
502	20241223	110800	14753871	551	551	551	551	0
503	20241223	110700	14753871	551	551	551	551	71
504	20241223	110600	14714750	557	557	557	557	0
505	20241223	110500	14714750	557	557	557	557	0
506	20241223	110400	14714750	557	557	557	557	0
507	20241223	110300	14714750	557	557	557	557	0
508	20241223	110200	14714750	557	557	557	557	0
509	20241223	110100	14714750	557	557	557	557	1
510	20241223	110000	14714193	551	551	551	551	0
511	20241223	105900	14714193	551	551	551	551	0
512	20241223	105800	14714193	551	551	551	551	0
513	20241223	105700	14714193	551	551	551	551	0
514	20241223	105600	14714193	551	551	551	551	7
515	20241223	105500	14710336	557	557	557	557	0
516	20241223	105400	14710336	557	557	557	557	0
517	20241223	105300	14710336	557	557	557	557	0
518	20241223	105200	14710336	557	557	557	557	0
519	20241223	105100	14710336	557	557	557	557	0
520	20241223	105000	14710336	557	557	557	557	0
521	20241223	104900	14710336	557	557	557	557	0
522	20241223	104800	14710336	557	557	557	557	0
523	20241223	104700	14710336	557	557	557	557	0
524	20241223	104600	14710336	557	557	557	557	0
525	20241223	104500	14710336	557	557	557	557	0
526	20241223	104400	14710336	557	557	557	557	0
527	20241223	104300	14710336	557	557	557	557	0
528	20241223	104200	14710336	557	557	557	557	0
529	20241223	104100	14710336	557	553	557	553	45
530	20241223	104000	14685443	553	551	553	551	8
531	20241223	103900	14681033	553	553	553	553	0
532	20241223	103800	14681033	553	553	553	553	0
533	20241223	103700	14681033	553	550	554	550	698
534	20241223	103600	14296164	559	559	559	559	0
535	20241223	103500	14296164	559	559	559	559	0
536	20241223	103400	14296164	559	559	559	559	0
537	20241223	103300	14296164	559	559	559	559	0
538	20241223	103200	14296164	559	559	559	559	0
539	20241223	103100	14296164	559	559	559	559	0
540	20241223	103000	14296164	559	559	559	559	1
541	20241223	102900	14295605	550	550	550	550	0
542	20241223	102800	14295605	550	550	550	550	0
543	20241223	102700	14295605	550	550	550	550	0
544	20241223	102600	14295605	550	550	550	550	0
545	20241223	102500	14295605	550	550	550	550	0
546	20241223	102400	14295605	550	550	550	550	7
547	20241223	102300	14291755	549	558	558	549	1848
548	20241223	102200	13268319	559	559	559	559	0
549	20241223	102100	13268319	559	559	559	559	0
550	20241223	102000	13268319	559	559	559	559	0
551	20241223	101900	13268319	559	559	559	559	0
552	20241223	101800	13268319	559	559	559	559	0
553	20241223	101700	13268319	559	559	559	559	0
554	20241223	101600	13268319	559	559	559	559	0
555	20241223	101500	13268319	559	559	559	559	2146
556	20241223	101400	12068705	558	563	564	558	2920
557	20241223	101300	10439309	564	564	564	564	2
558	20241223	101200	10438181	559	562	562	559	7510
559	20241223	101100	6233084	563	562	563	562	390
560	20241223	101000	6013869	563	563	563	563	0
561	20241223	100900	6013869	563	563	563	563	3
562	20241223	100800	6012180	562	562	562	562	7
563	20241223	100700	6008246	563	563	563	563	0
564	20241223	100600	6008246	563	563	563	563	0
565	20241223	100500	6008246	563	563	563	563	0
566	20241223	100400	6008246	563	563	563	563	0
567	20241223	100300	6008246	563	563	563	563	0
568	20241223	100200	6008246	563	563	563	563	0
569	20241223	100100	6008246	563	563	563	563	30
570	20241223	100000	5991356	563	563	563	563	0
571	20241223	095900	5991356	563	563	563	563	0
572	20241223	095800	5991356	563	563	563	563	0
573	20241223	095700	5991356	563	563	563	563	0
574	20241223	095600	5991356	563	563	563	563	0
575	20241223	095500	5991356	563	563	563	563	0
576	20241223	095400	5991356	563	563	563	563	0
577	20241223	095300	5991356	563	563	563	563	0
578	20241223	095200	5991356	563	563	563	563	7
579	20241223	095100	5987415	565	565	565	565	0
580	20241223	095000	5987415	565	565	565	565	0
581	20241223	094900	5987415	565	565	565	565	0
582	20241223	094800	5987415	565	565	565	565	1
583	20241223	094700	5986850	565	565	565	565	0
584	20241223	094600	5986850	565	563	565	563	2
585	20241223	094500	5985722	563	563	563	563	0
586	20241223	094400	5985722	563	563	563	563	0
587	20241223	094300	5985722	563	563	563	563	0
588	20241223	094200	5985722	563	563	563	563	0
589	20241223	094100	5985722	563	563	563	563	0
590	20241223	094000	5985722	563	563	563	563	0
591	20241223	093900	5985722	563	563	563	563	5
592	20241223	093800	5982907	563	563	563	563	0
593	20241223	093700	5982907	563	563	563	563	0
594	20241223	093600	5982907	563	563	563	563	7
595	20241223	093500	5978966	565	565	565	565	3
596	20241223	093400	5977271	565	565	565	565	0
597	20241223	093300	5977271	565	565	565	565	0
598	20241223	093200	5977271	565	565	565	565	0
599	20241223	093100	5977271	565	565	565	565	0
600	20241223	093000	5977271	565	565	565	565	0
601	20241223	092900	5977271	565	565	565	565	0
602	20241223	092800	5977271	565	564	565	564	4
603	20241223	092700	5975012	563	563	563	563	0
604	20241223	092600	5975012	563	563	563	563	168
605	20241223	092500	5880428	563	563	563	563	0
606	20241223	092400	5880428	563	563	563	563	0
607	20241223	092300	5880428	563	563	563	563	0
608	20241223	092200	5880428	563	563	563	563	0
609	20241223	092100	5880428	563	563	563	563	0
610	20241223	092000	5880428	563	563	563	563	0
611	20241223	091900	5880428	563	563	563	563	300
612	20241223	091800	5711528	563	563	563	563	0
613	20241223	091700	5711528	563	563	563	563	120
614	20241223	091600	5643968	564	564	564	564	0
615	20241223	091500	5643968	564	564	564	564	0
616	20241223	091400	5643968	564	564	564	564	0
617	20241223	091300	5643968	564	564	564	564	0
618	20241223	091200	5643968	564	564	564	564	1
619	20241223	091100	5643404	562	562	562	562	0
620	20241223	091000	5643404	562	562	562	562	0
621	20241223	090900	5643404	562	562	562	562	0
622	20241223	090800	5643404	562	562	562	562	0
623	20241223	090700	5643404	562	562	562	562	0
624	20241223	090600	5643404	562	562	562	562	0
625	20241223	090500	5643404	562	562	562	562	0
626	20241223	090400	5643404	562	562	562	562	0
627	20241223	090300	5643404	562	562	562	562	34
628	20241223	090200	5624296	562	564	564	562	1106
629	20241223	090100	5001908	564	554	564	554	8253
630	20241223	090000	363987	549	549	549	549	663