KissMeData/001520/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183400	107303814	758	758	758	758	690
3	20241223	183300	107303814	758	758	758	758	0
4	20241223	183200	107303814	758	758	758	758	0
5	20241223	183100	107303814	758	758	758	758	0
6	20241223	183000	107303814	758	758	758	758	0
7	20241223	182900	107303814	758	758	758	758	0
8	20241223	182800	107303814	758	758	758	758	0
9	20241223	182700	107303814	758	758	758	758	0
10	20241223	182600	107303814	758	758	758	758	0
11	20241223	182500	107303814	758	758	758	758	0
12	20241223	182400	107303814	758	758	758	758	0
13	20241223	182300	107303814	758	758	758	758	0
14	20241223	182200	107303814	758	758	758	758	0
15	20241223	182100	107303814	758	758	758	758	0
16	20241223	182000	107303814	758	758	758	758	0
17	20241223	181900	107303814	758	758	758	758	0
18	20241223	181800	107303814	758	758	758	758	0
19	20241223	181700	107303814	758	758	758	758	0
20	20241223	181600	107303814	758	758	758	758	0
21	20241223	181500	107303814	758	758	758	758	0
22	20241223	181400	107303814	758	758	758	758	0
23	20241223	181300	107303814	758	758	758	758	0
24	20241223	181200	107303814	758	758	758	758	0
25	20241223	181100	107303814	758	758	758	758	0
26	20241223	181000	107303814	758	758	758	758	0
27	20241223	180900	107303814	758	758	758	758	0
28	20241223	180800	107303814	758	758	758	758	0
29	20241223	180700	107303814	758	758	758	758	0
30	20241223	180600	107303814	758	758	758	758	0
31	20241223	180500	107303814	758	758	758	758	0
32	20241223	180400	107303814	758	758	758	758	690
33	20241223	180300	107303814	758	758	758	758	0
34	20241223	180200	107303814	758	758	758	758	0
35	20241223	180100	107303814	758	758	758	758	0
36	20241223	180000	107303814	758	758	758	758	0
37	20241223	175900	107303814	758	758	758	758	0
38	20241223	175800	107303814	758	758	758	758	0
39	20241223	175700	107303814	758	758	758	758	0
40	20241223	175600	107303814	758	758	758	758	0
41	20241223	175500	107303814	758	758	758	758	0
42	20241223	175400	107303814	758	758	758	758	0
43	20241223	175300	107303814	758	758	758	758	0
44	20241223	175200	107303814	758	758	758	758	0
45	20241223	175100	107303814	758	758	758	758	0
46	20241223	175000	107303814	758	758	758	758	0
47	20241223	174900	107303814	758	758	758	758	0
48	20241223	174800	107303814	758	758	758	758	0
49	20241223	174700	107303814	758	758	758	758	0
50	20241223	174600	107303814	758	758	758	758	0
51	20241223	174500	107303814	758	758	758	758	0
52	20241223	174400	107303814	758	758	758	758	0
53	20241223	174300	107303814	758	758	758	758	0
54	20241223	174200	107303814	758	758	758	758	0
55	20241223	174100	107303814	758	758	758	758	0
56	20241223	174000	107303814	758	758	758	758	0
57	20241223	173900	107303814	758	758	758	758	0
58	20241223	173800	107303814	758	758	758	758	0
59	20241223	173700	107303814	758	758	758	758	0
60	20241223	173600	107303814	758	758	758	758	0
61	20241223	173500	107303814	758	758	758	758	0
62	20241223	173400	107303814	758	758	758	758	690
63	20241223	173300	107303814	758	758	758	758	0
64	20241223	173200	107303814	758	758	758	758	0
65	20241223	173100	107303814	758	758	758	758	0
66	20241223	173000	107303814	758	758	758	758	0
67	20241223	172900	107303814	758	758	758	758	0
68	20241223	172800	107303814	758	758	758	758	0
69	20241223	172700	107303814	758	758	758	758	0
70	20241223	172600	107303814	758	758	758	758	0
71	20241223	172500	107303814	758	758	758	758	0
72	20241223	172400	107303814	758	758	758	758	0
73	20241223	172300	107303814	758	758	758	758	0
74	20241223	172200	107303814	758	758	758	758	0
75	20241223	172100	107303814	758	758	758	758	0
76	20241223	172000	107303814	758	758	758	758	0
77	20241223	171900	107303814	758	758	758	758	0
78	20241223	171800	107303814	758	758	758	758	0
79	20241223	171700	107303814	758	758	758	758	0
80	20241223	171600	107303814	758	758	758	758	0
81	20241223	171500	107303814	758	758	758	758	0
82	20241223	171400	107303814	758	758	758	758	0
83	20241223	171300	107303814	758	758	758	758	0
84	20241223	171200	107303814	758	758	758	758	0
85	20241223	171100	107303814	758	758	758	758	0
86	20241223	171000	107303814	758	758	758	758	0
87	20241223	170900	107303814	758	758	758	758	0
88	20241223	170800	107303814	758	758	758	758	0
89	20241223	170700	107303814	758	758	758	758	0
90	20241223	170600	107303814	758	758	758	758	0
91	20241223	170500	107303814	758	758	758	758	0
92	20241223	170400	107303814	758	758	758	758	690
93	20241223	170300	107303814	758	758	758	758	0
94	20241223	170200	107303814	758	758	758	758	0
95	20241223	170100	107303814	758	758	758	758	0
96	20241223	170000	107303814	758	758	758	758	0
97	20241223	165900	107303814	758	758	758	758	0
98	20241223	165800	107303814	758	758	758	758	0
99	20241223	165700	107303814	758	758	758	758	0
100	20241223	165600	107303814	758	758	758	758	0
101	20241223	165500	107303814	758	758	758	758	0
102	20241223	165400	107303814	758	758	758	758	0
103	20241223	165300	107303814	758	758	758	758	0
104	20241223	165200	107303814	758	758	758	758	0
105	20241223	165100	107303814	758	758	758	758	0
106	20241223	165000	107303814	758	758	758	758	0
107	20241223	164900	107303814	758	758	758	758	0
108	20241223	164800	107303814	758	758	758	758	0
109	20241223	164700	107303814	758	758	758	758	0
110	20241223	164600	107303814	758	758	758	758	0
111	20241223	164500	107303814	758	758	758	758	0
112	20241223	164400	107303814	758	758	758	758	0
113	20241223	164300	107303814	758	758	758	758	0
114	20241223	164200	107303814	758	758	758	758	0
115	20241223	164100	107303814	758	758	758	758	0
116	20241223	164000	107303814	758	758	758	758	0
117	20241223	163900	107303814	758	758	758	758	0
118	20241223	163800	107303814	758	758	758	758	0
119	20241223	163700	107303814	758	758	758	758	0
120	20241223	163600	107303814	758	758	758	758	0
121	20241223	163500	107303814	758	758	758	758	0
122	20241223	163400	107303814	758	758	758	758	690
123	20241223	163300	107303814	758	758	758	758	0
124	20241223	163200	107303814	758	758	758	758	0
125	20241223	163100	107303814	758	758	758	758	0
126	20241223	163000	107303814	758	758	758	758	0
127	20241223	162900	107303814	758	758	758	758	0
128	20241223	162800	107303814	758	758	758	758	0
129	20241223	162700	107303814	758	758	758	758	0
130	20241223	162600	107303814	758	758	758	758	0
131	20241223	162500	107303814	758	758	758	758	0
132	20241223	162400	107303814	758	758	758	758	0
133	20241223	162300	107303814	758	758	758	758	0
134	20241223	162200	107303814	758	758	758	758	0
135	20241223	162100	107303814	758	758	758	758	0
136	20241223	162000	107303814	758	758	758	758	0
137	20241223	161900	107303814	758	758	758	758	0
138	20241223	161800	107303814	758	758	758	758	0
139	20241223	161700	107303814	758	758	758	758	0
140	20241223	161600	107303814	758	758	758	758	0
141	20241223	161500	107303814	758	758	758	758	0
142	20241223	161400	107303814	758	758	758	758	0
143	20241223	161300	107303814	758	758	758	758	0
144	20241223	161200	107303814	758	758	758	758	0
145	20241223	161100	107303814	758	758	758	758	0
146	20241223	161000	107303814	758	758	758	758	0
147	20241223	160900	107303814	758	758	758	758	0
148	20241223	160800	107303814	758	758	758	758	0
149	20241223	160700	107303814	758	758	758	758	0
150	20241223	160600	107303814	758	758	758	758	0
151	20241223	160500	107303814	758	758	758	758	0
152	20241223	160400	107303814	758	758	758	758	690
153	20241223	160300	107303814	758	758	758	758	0
154	20241223	160200	107303814	758	758	758	758	0
155	20241223	160100	107303814	758	758	758	758	0
156	20241223	160000	107303814	758	758	758	758	0
157	20241223	155900	107303814	758	758	758	758	0
158	20241223	155800	107303814	758	758	758	758	0
159	20241223	155700	107303814	758	758	758	758	0
160	20241223	155600	107303814	758	758	758	758	0
161	20241223	155500	107303814	758	758	758	758	0
162	20241223	155400	107303814	758	758	758	758	0
163	20241223	155300	107303814	758	758	758	758	0
164	20241223	155200	107303814	758	758	758	758	0
165	20241223	155100	107303814	758	758	758	758	0
166	20241223	155000	107303814	758	758	758	758	0
167	20241223	154900	107303814	758	758	758	758	0
168	20241223	154800	107303814	758	758	758	758	0
169	20241223	154700	107303814	758	758	758	758	0
170	20241223	154600	107303814	758	758	758	758	0
171	20241223	154500	107303814	758	758	758	758	0
172	20241223	154400	107303814	758	758	758	758	0
173	20241223	154300	107303814	758	758	758	758	0
174	20241223	154200	107303814	758	758	758	758	0
175	20241223	154100	107303814	758	758	758	758	0
176	20241223	154000	107303814	758	758	758	758	0
177	20241223	153900	107303814	758	758	758	758	0
178	20241223	153800	107303814	758	758	758	758	0
179	20241223	153700	107303814	758	758	758	758	0
180	20241223	153600	107303814	758	758	758	758	0
181	20241223	153500	107303814	758	758	758	758	0
182	20241223	153400	107303814	758	758	758	758	690
183	20241223	153300	107303814	758	758	758	758	0
184	20241223	153200	107303814	758	758	758	758	0
185	20241223	153100	107303814	758	758	758	758	0
186	20241223	153000	107303814	758	758	758	758	690
187	20241223	152900	106780794	758	758	758	758	0
188	20241223	152800	106780794	758	758	758	758	0
189	20241223	152700	106780794	758	758	758	758	0
190	20241223	152600	106780794	758	758	758	758	0
191	20241223	152500	106780794	758	758	758	758	0
192	20241223	152400	106780794	758	758	758	758	0
193	20241223	152300	106780794	758	758	758	758	0
194	20241223	152200	106780794	758	758	758	758	0
195	20241223	152100	106780794	758	758	758	758	0
196	20241223	152000	106780794	758	758	758	758	0
197	20241223	151900	106780794	758	755	758	755	23
198	20241223	151800	106763384	755	757	757	754	876
199	20241223	151700	106102638	757	757	757	757	2
200	20241223	151600	106101124	758	758	758	758	0
201	20241223	151500	106101124	758	758	758	758	0
202	20241223	151400	106101124	758	758	758	758	0
203	20241223	151300	106101124	758	758	758	758	0
204	20241223	151200	106101124	758	758	758	758	0
205	20241223	151100	106101124	758	758	758	758	0
206	20241223	151000	106101124	758	758	758	758	0
207	20241223	150900	106101124	758	757	758	755	7453
208	20241223	150800	100469748	758	758	758	758	0
209	20241223	150700	100469748	758	758	758	758	637
210	20241223	150600	99986902	758	758	758	758	0
211	20241223	150500	99986902	758	758	758	758	0
212	20241223	150400	99986902	758	758	758	758	0
213	20241223	150300	99986902	758	758	758	758	0
214	20241223	150200	99986902	758	758	758	758	0
215	20241223	150100	99986902	758	758	758	758	0
216	20241223	150000	99986902	758	758	758	758	0
217	20241223	145900	99986902	758	757	758	757	352
218	20241223	145800	99720437	758	758	758	758	0
219	20241223	145700	99720437	758	758	758	758	1
220	20241223	145600	99719679	757	757	757	757	0
221	20241223	145500	99719679	757	757	757	757	0
222	20241223	145400	99719679	757	757	757	757	0
223	20241223	145300	99719679	757	757	757	757	7
224	20241223	145200	99714380	758	758	758	758	0
225	20241223	145100	99714380	758	758	758	758	0
226	20241223	145000	99714380	758	758	758	758	0
227	20241223	144900	99714380	758	758	758	758	0
228	20241223	144800	99714380	758	758	758	758	0
229	20241223	144700	99714380	758	758	758	758	0
230	20241223	144600	99714380	758	758	758	758	0
231	20241223	144500	99714380	758	758	758	758	0
232	20241223	144400	99714380	758	758	758	758	2527
233	20241223	144300	97798914	758	758	758	758	0
234	20241223	144200	97798914	758	758	758	758	1
235	20241223	144100	97798156	758	758	758	758	0
236	20241223	144000	97798156	758	758	758	758	0
237	20241223	143900	97798156	758	758	758	758	0
238	20241223	143800	97798156	758	758	758	758	0
239	20241223	143700	97798156	758	758	758	758	783
240	20241223	143600	97204642	758	758	758	758	0
241	20241223	143500	97204642	758	758	758	758	0
242	20241223	143400	97204642	758	758	758	758	0
243	20241223	143300	97204642	758	758	758	758	0
244	20241223	143200	97204642	758	758	758	758	0
245	20241223	143100	97204642	758	758	758	758	1
246	20241223	143000	97203884	758	758	758	758	0
247	20241223	142900	97203884	758	758	758	758	0
248	20241223	142800	97203884	758	758	758	758	0
249	20241223	142700	97203884	758	758	758	758	0
250	20241223	142600	97203884	758	758	758	758	0
251	20241223	142500	97203884	758	758	758	758	0
252	20241223	142400	97203884	758	758	758	758	0
253	20241223	142300	97203884	758	758	758	758	0
254	20241223	142200	97203884	758	758	758	758	0
255	20241223	142100	97203884	758	758	758	758	23
256	20241223	142000	97186450	759	759	759	759	0
257	20241223	141900	97186450	759	759	759	759	0
258	20241223	141800	97186450	759	759	759	759	0
259	20241223	141700	97186450	759	759	759	759	0
260	20241223	141600	97186450	759	759	759	759	0
261	20241223	141500	97186450	759	759	759	759	0
262	20241223	141400	97186450	759	759	759	759	0
263	20241223	141300	97186450	759	759	759	759	0
264	20241223	141200	97186450	759	759	759	759	0
265	20241223	141100	97186450	759	759	759	759	0
266	20241223	141000	97186450	759	759	759	759	0
267	20241223	140900	97186450	759	759	759	759	0
268	20241223	140800	97186450	759	759	759	759	0
269	20241223	140700	97186450	759	759	759	759	0
270	20241223	140600	97186450	759	759	759	759	0
271	20241223	140500	97186450	759	759	759	759	0
272	20241223	140400	97186450	759	759	759	759	10
273	20241223	140300	97178860	759	759	759	759	0
274	20241223	140200	97178860	759	759	759	759	4
275	20241223	140100	97175824	758	758	758	758	0
276	20241223	140000	97175824	758	758	758	758	0
277	20241223	135900	97175824	758	758	758	758	0
278	20241223	135800	97175824	758	758	758	758	20
279	20241223	135700	97160664	759	759	759	759	0
280	20241223	135600	97160664	759	759	759	759	444
281	20241223	135500	96823668	758	758	758	758	0
282	20241223	135400	96823668	758	758	758	758	0
283	20241223	135300	96823668	758	758	758	758	0
284	20241223	135200	96823668	758	758	758	758	0
285	20241223	135100	96823668	758	758	758	758	0
286	20241223	135000	96823668	758	758	758	758	0
287	20241223	134900	96823668	758	758	758	758	0
288	20241223	134800	96823668	758	758	758	758	685
289	20241223	134700	96304438	758	758	758	758	0
290	20241223	134600	96304438	758	758	758	758	99
291	20241223	134500	96229396	759	759	759	759	720
292	20241223	134400	95682916	759	759	759	759	0
293	20241223	134300	95682916	759	758	759	758	147
294	20241223	134200	95571423	758	758	758	758	40
295	20241223	134100	95541103	758	758	758	758	0
296	20241223	134000	95541103	758	758	758	758	0
297	20241223	133900	95541103	758	758	758	758	2
298	20241223	133800	95539587	758	758	758	758	0
299	20241223	133700	95539587	758	758	758	758	0
300	20241223	133600	95539587	758	758	758	758	0
301	20241223	133500	95539587	758	758	758	758	0
302	20241223	133400	95539587	758	758	758	758	0
303	20241223	133300	95539587	758	758	758	758	66
304	20241223	133200	95489559	758	758	758	758	0
305	20241223	133100	95489559	758	758	758	758	0
306	20241223	133000	95489559	758	758	758	758	0
307	20241223	132900	95489559	758	758	758	758	1055
308	20241223	132800	94689869	758	758	758	758	0
309	20241223	132700	94689869	758	758	758	758	18
310	20241223	132600	94676225	759	759	759	759	298
311	20241223	132500	94450043	757	757	757	757	0
312	20241223	132400	94450043	757	757	757	757	0
313	20241223	132300	94450043	757	757	757	757	0
314	20241223	132200	94450043	757	757	757	757	0
315	20241223	132100	94450043	757	757	757	757	1
316	20241223	132000	94449286	757	757	757	757	0
317	20241223	131900	94449286	757	757	757	757	0
318	20241223	131800	94449286	757	757	757	757	0
319	20241223	131700	94449286	757	758	758	757	26
320	20241223	131600	94429585	759	759	759	759	0
321	20241223	131500	94429585	759	759	759	759	0
322	20241223	131400	94429585	759	759	759	759	0
323	20241223	131300	94429585	759	759	759	759	0
324	20241223	131200	94429585	759	759	759	759	0
325	20241223	131100	94429585	759	759	759	759	528
326	20241223	131000	94028833	759	759	759	759	0
327	20241223	130900	94028833	759	759	759	759	1570
328	20241223	130800	92837203	758	758	758	758	9841
329	20241223	130700	85377725	757	756	757	756	400
330	20241223	130600	85074935	757	757	757	757	0
331	20241223	130500	85074935	757	756	757	756	5056
332	20241223	130400	81247550	756	755	756	755	5293
333	20241223	130300	77246048	753	753	753	753	140
334	20241223	130200	77140628	754	754	754	754	60
335	20241223	130100	77095388	754	754	754	754	2795
336	20241223	130000	74987958	755	753	755	753	505
337	20241223	125900	74607337	755	753	755	753	2062
338	20241223	125800	73054649	754	754	754	754	1
339	20241223	125700	73053895	754	755	755	754	17004
340	20241223	125600	60226788	756	756	756	756	0
341	20241223	125500	60226788	756	756	756	756	0
342	20241223	125400	60226788	756	756	756	756	0
343	20241223	125300	60226788	756	756	756	756	10
344	20241223	125200	60219228	756	756	756	756	0
345	20241223	125100	60219228	756	756	756	756	0
346	20241223	125000	60219228	756	756	756	756	0
347	20241223	124900	60219228	756	756	756	756	0
348	20241223	124800	60219228	756	756	756	756	0
349	20241223	124700	60219228	756	756	756	756	2
350	20241223	124600	60217716	756	756	756	756	1
351	20241223	124500	60216960	755	755	755	755	0
352	20241223	124400	60216960	755	755	755	755	0
353	20241223	124300	60216960	755	755	755	755	280
354	20241223	124200	60005560	756	756	756	756	56
355	20241223	124100	59963224	756	756	756	756	20
356	20241223	124000	59948104	756	756	756	756	1
357	20241223	123900	59947348	756	756	756	756	10
358	20241223	123800	59939788	756	756	756	756	0
359	20241223	123700	59939788	756	756	756	756	3
360	20241223	123600	59937520	756	756	756	756	0
361	20241223	123500	59937520	756	756	756	756	0
362	20241223	123400	59937520	756	756	756	756	10
363	20241223	123300	59929960	756	756	756	756	0
364	20241223	123200	59929960	756	756	756	756	6
365	20241223	123100	59925424	756	756	756	756	2
366	20241223	123000	59923912	755	755	755	755	0
367	20241223	122900	59923912	755	755	755	755	0
368	20241223	122800	59923912	755	755	755	755	0
369	20241223	122700	59923912	755	755	755	755	0
370	20241223	122600	59923912	755	755	755	755	0
371	20241223	122500	59923912	755	755	755	755	0
372	20241223	122400	59923912	755	755	755	755	0
373	20241223	122300	59923912	755	755	755	755	0
374	20241223	122200	59923912	755	755	755	755	0
375	20241223	122100	59923912	755	755	755	755	0
376	20241223	122000	59923912	755	755	755	755	0
377	20241223	121900	59923912	755	755	755	755	0
378	20241223	121800	59923912	755	755	755	755	0
379	20241223	121700	59923912	755	755	755	755	0
380	20241223	121600	59923912	755	755	755	755	0
381	20241223	121500	59923912	755	755	755	755	0
382	20241223	121400	59923912	755	755	755	755	0
383	20241223	121300	59923912	755	755	755	755	0
384	20241223	121200	59923912	755	755	755	755	0
385	20241223	121100	59923912	755	755	755	755	96
386	20241223	121000	59851432	755	756	756	755	965
387	20241223	120900	59122405	755	755	755	755	0
388	20241223	120800	59122405	755	755	755	755	0
389	20241223	120700	59122405	755	755	755	755	0
390	20241223	120600	59122405	755	755	755	755	0
391	20241223	120500	59122405	755	756	756	755	12
392	20241223	120400	59113335	756	756	756	756	0
393	20241223	120300	59113335	756	756	756	756	5
394	20241223	120200	59109555	756	756	756	756	0
395	20241223	120100	59109555	756	756	756	756	0
396	20241223	120000	59109555	756	756	756	756	4
397	20241223	115900	59106531	756	756	756	756	4
398	20241223	115800	59103507	756	756	756	756	2
399	20241223	115700	59101995	756	756	756	756	2
400	20241223	115600	59100483	756	756	756	756	0
401	20241223	115500	59100483	756	756	756	756	0
402	20241223	115400	59100483	756	756	756	756	0
403	20241223	115300	59100483	756	756	756	756	0
404	20241223	115200	59100483	756	756	756	756	0
405	20241223	115100	59100483	756	756	756	756	0
406	20241223	115000	59100483	756	756	756	756	0
407	20241223	114900	59100483	756	756	756	756	0
408	20241223	114800	59100483	756	756	756	756	0
409	20241223	114700	59100483	756	756	756	756	0
410	20241223	114600	59100483	756	756	756	756	0
411	20241223	114500	59100483	756	756	756	756	0
412	20241223	114400	59100483	756	756	756	756	0
413	20241223	114300	59100483	756	756	756	756	66
414	20241223	114200	59050587	755	755	755	755	0
415	20241223	114100	59050587	755	755	755	755	0
416	20241223	114000	59050587	755	755	755	755	0
417	20241223	113900	59050587	755	755	755	755	0
418	20241223	113800	59050587	755	755	755	755	0
419	20241223	113700	59050587	755	755	755	755	0
420	20241223	113600	59050587	755	755	755	755	1000
421	20241223	113500	58295587	755	755	755	755	0
422	20241223	113400	58295587	755	755	755	755	0
423	20241223	113300	58295587	755	755	755	755	0
424	20241223	113200	58295587	755	755	755	755	6
425	20241223	113100	58291057	756	756	756	756	0
426	20241223	113000	58291057	756	756	756	756	0
427	20241223	112900	58291057	756	756	756	756	0
428	20241223	112800	58291057	756	756	756	756	0
429	20241223	112700	58291057	756	756	756	756	0
430	20241223	112600	58291057	756	756	756	756	0
431	20241223	112500	58291057	756	756	756	756	0
432	20241223	112400	58291057	756	756	756	756	10
433	20241223	112300	58283497	755	755	755	755	0
434	20241223	112200	58283497	755	755	755	755	0
435	20241223	112100	58283497	755	755	755	755	0
436	20241223	112000	58283497	755	756	756	755	219
437	20241223	111900	58118047	756	756	756	756	0
438	20241223	111800	58118047	756	756	756	756	9
439	20241223	111700	58111243	756	756	756	756	16
440	20241223	111600	58099147	756	756	756	756	1000
441	20241223	111500	57343147	756	756	756	756	0
442	20241223	111400	57343147	756	756	756	756	0
443	20241223	111300	57343147	756	756	756	756	0
444	20241223	111200	57343147	756	756	756	756	10
445	20241223	111100	57335587	756	756	756	756	0
446	20241223	111000	57335587	756	756	756	756	452
447	20241223	110900	56993875	755	755	755	755	0
448	20241223	110800	56993875	755	755	755	755	51
449	20241223	110700	56955370	755	755	755	755	0
450	20241223	110600	56955370	755	756	756	755	4010
451	20241223	110500	53927810	756	756	756	756	9
452	20241223	110400	53921006	756	756	756	756	9392
453	20241223	110300	46820654	757	757	757	757	0
454	20241223	110200	46820654	757	757	757	757	0
455	20241223	110100	46820654	757	757	757	757	30
456	20241223	110000	46797944	757	757	757	757	30
457	20241223	105900	46775234	757	757	757	757	0
458	20241223	105800	46775234	757	757	757	757	0
459	20241223	105700	46775234	757	757	757	757	0
460	20241223	105600	46775234	757	757	757	757	3247
461	20241223	105500	44317255	757	757	757	757	10
462	20241223	105400	44309685	757	757	757	757	0
463	20241223	105300	44309685	757	757	757	757	242
464	20241223	105200	44126491	756	756	756	756	0
465	20241223	105100	44126491	756	756	756	756	0
466	20241223	105000	44126491	756	756	756	756	0
467	20241223	104900	44126491	756	756	756	756	0
468	20241223	104800	44126491	756	756	756	756	233
469	20241223	104700	43950343	756	756	756	756	0
470	20241223	104600	43950343	756	756	756	756	0
471	20241223	104500	43950343	756	756	756	756	0
472	20241223	104400	43950343	756	756	756	756	0
473	20241223	104300	43950343	756	756	756	756	0
474	20241223	104200	43950343	756	756	756	756	0
475	20241223	104100	43950343	756	756	756	756	0
476	20241223	104000	43950343	756	756	756	756	1163
477	20241223	103900	43071115	757	757	757	757	0
478	20241223	103800	43071115	757	757	757	757	0
479	20241223	103700	43071115	757	757	757	757	0
480	20241223	103600	43071115	757	757	757	757	0
481	20241223	103500	43071115	757	757	757	757	56
482	20241223	103400	43028723	757	757	757	757	0
483	20241223	103300	43028723	757	756	757	756	33
484	20241223	103200	43003755	756	757	757	756	33
485	20241223	103100	42978806	756	756	756	756	0
486	20241223	103000	42978806	756	756	756	756	0
487	20241223	102900	42978806	756	756	756	756	0
488	20241223	102800	42978806	756	756	756	756	0
489	20241223	102700	42978806	756	756	756	756	215
490	20241223	102600	42816266	757	757	757	757	6
491	20241223	102500	42811724	756	756	756	756	0
492	20241223	102400	42811724	756	756	756	756	0
493	20241223	102300	42811724	756	756	756	756	0
494	20241223	102200	42811724	756	756	756	756	0
495	20241223	102100	42811724	756	756	756	756	59
496	20241223	102000	42767120	756	756	756	756	0
497	20241223	101900	42767120	756	756	756	756	0
498	20241223	101800	42767120	756	756	756	756	0
499	20241223	101700	42767120	756	756	756	756	0
500	20241223	101600	42767120	756	756	756	756	0
501	20241223	101500	42767120	756	756	756	756	1
502	20241223	101400	42766364	757	757	757	757	15
503	20241223	101300	42755009	757	757	757	757	183
504	20241223	101200	42616478	758	758	758	758	0
505	20241223	101100	42616478	758	757	758	757	1536
506	20241223	101000	41452215	758	757	758	757	416
507	20241223	100900	41137141	757	757	757	757	1
508	20241223	100800	41136384	757	757	757	757	1
509	20241223	100700	41135627	756	756	756	756	0
510	20241223	100600	41135627	756	756	756	756	1048
511	20241223	100500	40343339	755	755	755	755	0
512	20241223	100400	40343339	755	755	755	755	0
513	20241223	100300	40343339	755	755	755	755	0
514	20241223	100200	40343339	755	755	755	755	1
515	20241223	100100	40342584	756	756	756	756	1
516	20241223	100000	40341828	756	756	756	756	0
517	20241223	095900	40341828	756	756	756	756	0
518	20241223	095800	40341828	756	756	756	756	0
519	20241223	095700	40341828	756	756	756	756	2
520	20241223	095600	40340316	756	756	756	756	108
521	20241223	095500	40258668	756	756	756	756	1
522	20241223	095400	40257912	754	754	754	754	0
523	20241223	095300	40257912	754	754	754	754	0
524	20241223	095200	40257912	754	754	754	754	0
525	20241223	095100	40257912	754	754	754	754	0
526	20241223	095000	40257912	754	754	754	754	0
527	20241223	094900	40257912	754	754	754	754	0
528	20241223	094800	40257912	754	754	754	754	0
529	20241223	094700	40257912	754	754	754	754	35
530	20241223	094600	40231522	754	754	754	754	2086
531	20241223	094500	38658678	755	755	755	755	20
532	20241223	094400	38643578	755	755	755	755	0
533	20241223	094300	38643578	755	755	755	755	0
534	20241223	094200	38643578	755	753	755	753	1002
535	20241223	094100	37887072	755	755	755	755	15
536	20241223	094000	37875747	755	753	755	753	253
537	20241223	093900	37685224	755	755	755	753	35
538	20241223	093800	37658805	755	755	755	755	1
539	20241223	093700	37658050	755	755	755	755	5
540	20241223	093600	37654275	754	754	754	754	0
541	20241223	093500	37654275	754	754	754	754	5853
542	20241223	093400	33241113	754	754	754	754	8854
543	20241223	093300	26565197	754	754	754	754	0
544	20241223	093200	26565197	754	753	754	753	18
545	20241223	093100	26551642	753	753	753	753	102
546	20241223	093000	26474836	752	752	752	752	0
547	20241223	092900	26474836	752	753	753	752	201
548	20241223	092800	26323683	753	754	754	752	252
549	20241223	092700	26133848	754	754	754	754	0
550	20241223	092600	26133848	754	754	754	754	0
551	20241223	092500	26133848	754	754	754	754	190
552	20241223	092400	25990588	754	754	754	754	0
553	20241223	092300	25990588	754	754	754	754	0
554	20241223	092200	25990588	754	754	754	754	369
555	20241223	092100	25712362	754	754	754	754	100
556	20241223	092000	25636962	755	756	756	755	604
557	20241223	091900	25180940	758	758	758	758	0
558	20241223	091800	25180940	758	758	758	758	0
559	20241223	091700	25180940	758	758	758	758	0
560	20241223	091600	25180940	758	758	758	758	1
561	20241223	091500	25180182	754	754	754	754	0
562	20241223	091400	25180182	754	755	755	754	5
563	20241223	091300	25176409	758	758	758	758	520
564	20241223	091200	24782249	758	758	759	758	676
565	20241223	091100	24269817	754	756	759	754	6195
566	20241223	091000	19585536	756	756	756	756	0
567	20241223	090900	19585536	756	754	756	754	17195
568	20241223	090800	6620484	753	753	753	753	7
569	20241223	090700	6615213	754	754	754	754	0
570	20241223	090600	6615213	754	754	754	754	0
571	20241223	090500	6615213	754	753	754	753	3355
572	20241223	090400	4086043	754	754	754	754	11
573	20241223	090300	4077749	754	753	754	753	616
574	20241223	090200	3613361	752	752	752	752	64
575	20241223	090100	3565233	754	754	754	754	0
576	20241223	090000	3565233	754	752	754	751	4741