KissMeData/008290/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185100	33486220	476	476	476	476	4822
3	20241223	185000	33486220	476	476	476	476	0
4	20241223	184900	33486220	476	476	476	476	0
5	20241223	184800	33486220	476	476	476	476	0
6	20241223	184700	33486220	476	476	476	476	0
7	20241223	184600	33486220	476	476	476	476	0
8	20241223	184500	33486220	476	476	476	476	0
9	20241223	184400	33486220	476	476	476	476	0
10	20241223	184300	33486220	476	476	476	476	0
11	20241223	184200	33486220	476	476	476	476	0
12	20241223	184100	33486220	476	476	476	476	0
13	20241223	184000	33486220	476	476	476	476	0
14	20241223	183900	33486220	476	476	476	476	0
15	20241223	183800	33486220	476	476	476	476	0
16	20241223	183700	33486220	476	476	476	476	0
17	20241223	183600	33486220	476	476	476	476	0
18	20241223	183500	33486220	476	476	476	476	0
19	20241223	183400	33486220	476	476	476	476	0
20	20241223	183300	33486220	476	476	476	476	0
21	20241223	183200	33486220	476	476	476	476	0
22	20241223	183100	33486220	476	476	476	476	0
23	20241223	183000	33486220	476	476	476	476	0
24	20241223	182900	33486220	476	476	476	476	0
25	20241223	182800	33486220	476	476	476	476	0
26	20241223	182700	33486220	476	476	476	476	0
27	20241223	182600	33486220	476	476	476	476	0
28	20241223	182500	33486220	476	476	476	476	0
29	20241223	182400	33486220	476	476	476	476	0
30	20241223	182300	33486220	476	476	476	476	0
31	20241223	182200	33486220	476	476	476	476	0
32	20241223	182100	33486220	476	476	476	476	4822
33	20241223	182000	33486220	476	476	476	476	0
34	20241223	181900	33486220	476	476	476	476	0
35	20241223	181800	33486220	476	476	476	476	0
36	20241223	181700	33486220	476	476	476	476	0
37	20241223	181600	33486220	476	476	476	476	0
38	20241223	181500	33486220	476	476	476	476	0
39	20241223	181400	33486220	476	476	476	476	0
40	20241223	181300	33486220	476	476	476	476	0
41	20241223	181200	33486220	476	476	476	476	0
42	20241223	181100	33486220	476	476	476	476	0
43	20241223	181000	33486220	476	476	476	476	0
44	20241223	180900	33486220	476	476	476	476	0
45	20241223	180800	33486220	476	476	476	476	0
46	20241223	180700	33486220	476	476	476	476	0
47	20241223	180600	33486220	476	476	476	476	0
48	20241223	180500	33486220	476	476	476	476	0
49	20241223	180400	33486220	476	476	476	476	0
50	20241223	180300	33486220	476	476	476	476	0
51	20241223	180200	33486220	476	476	476	476	0
52	20241223	180100	33486220	476	476	476	476	0
53	20241223	180000	33486220	476	476	476	476	0
54	20241223	175900	33486220	476	476	476	476	0
55	20241223	175800	33486220	476	476	476	476	0
56	20241223	175700	33486220	476	476	476	476	0
57	20241223	175600	33486220	476	476	476	476	0
58	20241223	175500	33486220	476	476	476	476	0
59	20241223	175400	33486220	476	476	476	476	0
60	20241223	175300	33486220	476	476	476	476	0
61	20241223	175200	33486220	476	476	476	476	0
62	20241223	175100	33486220	476	476	476	476	4822
63	20241223	175000	33486220	476	476	476	476	0
64	20241223	174900	33486220	476	476	476	476	0
65	20241223	174800	33486220	476	476	476	476	0
66	20241223	174700	33486220	476	476	476	476	0
67	20241223	174600	33486220	476	476	476	476	0
68	20241223	174500	33486220	476	476	476	476	0
69	20241223	174400	33486220	476	476	476	476	0
70	20241223	174300	33486220	476	476	476	476	0
71	20241223	174200	33486220	476	476	476	476	0
72	20241223	174100	33486220	476	476	476	476	0
73	20241223	174000	33486220	476	476	476	476	0
74	20241223	173900	33486220	476	476	476	476	0
75	20241223	173800	33486220	476	476	476	476	0
76	20241223	173700	33486220	476	476	476	476	0
77	20241223	173600	33486220	476	476	476	476	0
78	20241223	173500	33486220	476	476	476	476	0
79	20241223	173400	33486220	476	476	476	476	0
80	20241223	173300	33486220	476	476	476	476	0
81	20241223	173200	33486220	476	476	476	476	0
82	20241223	173100	33486220	476	476	476	476	0
83	20241223	173000	33486220	476	476	476	476	0
84	20241223	172900	33486220	476	476	476	476	0
85	20241223	172800	33486220	476	476	476	476	0
86	20241223	172700	33486220	476	476	476	476	0
87	20241223	172600	33486220	476	476	476	476	0
88	20241223	172500	33486220	476	476	476	476	0
89	20241223	172400	33486220	476	476	476	476	0
90	20241223	172300	33486220	476	476	476	476	0
91	20241223	172200	33486220	476	476	476	476	0
92	20241223	172100	33486220	476	476	476	476	4822
93	20241223	172000	33486220	476	476	476	476	0
94	20241223	171900	33486220	476	476	476	476	0
95	20241223	171800	33486220	476	476	476	476	0
96	20241223	171700	33486220	476	476	476	476	0
97	20241223	171600	33486220	476	476	476	476	0
98	20241223	171500	33486220	476	476	476	476	0
99	20241223	171400	33486220	476	476	476	476	0
100	20241223	171300	33486220	476	476	476	476	0
101	20241223	171200	33486220	476	476	476	476	0
102	20241223	171100	33486220	476	476	476	476	0
103	20241223	171000	33486220	476	476	476	476	0
104	20241223	170900	33486220	476	476	476	476	0
105	20241223	170800	33486220	476	476	476	476	0
106	20241223	170700	33486220	476	476	476	476	0
107	20241223	170600	33486220	476	476	476	476	0
108	20241223	170500	33486220	476	476	476	476	0
109	20241223	170400	33486220	476	476	476	476	0
110	20241223	170300	33486220	476	476	476	476	0
111	20241223	170200	33486220	476	476	476	476	0
112	20241223	170100	33486220	476	476	476	476	0
113	20241223	170000	33486220	476	476	476	476	0
114	20241223	165900	33486220	476	476	476	476	0
115	20241223	165800	33486220	476	476	476	476	0
116	20241223	165700	33486220	476	476	476	476	0
117	20241223	165600	33486220	476	476	476	476	0
118	20241223	165500	33486220	476	476	476	476	0
119	20241223	165400	33486220	476	476	476	476	0
120	20241223	165300	33486220	476	476	476	476	0
121	20241223	165200	33486220	476	476	476	476	0
122	20241223	165100	33486220	476	476	476	476	4822
123	20241223	165000	33486220	476	476	476	476	0
124	20241223	164900	33486220	476	476	476	476	0
125	20241223	164800	33486220	476	476	476	476	0
126	20241223	164700	33486220	476	476	476	476	0
127	20241223	164600	33486220	476	476	476	476	0
128	20241223	164500	33486220	476	476	476	476	0
129	20241223	164400	33486220	476	476	476	476	0
130	20241223	164300	33486220	476	476	476	476	0
131	20241223	164200	33486220	476	476	476	476	0
132	20241223	164100	33486220	476	476	476	476	0
133	20241223	164000	33486220	476	476	476	476	0
134	20241223	163900	33486220	476	476	476	476	0
135	20241223	163800	33486220	476	476	476	476	0
136	20241223	163700	33486220	476	476	476	476	0
137	20241223	163600	33486220	476	476	476	476	0
138	20241223	163500	33486220	476	476	476	476	0
139	20241223	163400	33486220	476	476	476	476	0
140	20241223	163300	33486220	476	476	476	476	0
141	20241223	163200	33486220	476	476	476	476	0
142	20241223	163100	33486220	476	476	476	476	0
143	20241223	163000	33486220	476	476	476	476	0
144	20241223	162900	33486220	476	476	476	476	0
145	20241223	162800	33486220	476	476	476	476	0
146	20241223	162700	33486220	476	476	476	476	0
147	20241223	162600	33486220	476	476	476	476	0
148	20241223	162500	33486220	476	476	476	476	0
149	20241223	162400	33486220	476	476	476	476	0
150	20241223	162300	33486220	476	476	476	476	0
151	20241223	162200	33486220	476	476	476	476	0
152	20241223	162100	33486220	476	476	476	476	4822
153	20241223	162000	33486220	476	476	476	476	0
154	20241223	161900	33486220	476	476	476	476	0
155	20241223	161800	33486220	476	476	476	476	0
156	20241223	161700	33486220	476	476	476	476	0
157	20241223	161600	33486220	476	476	476	476	0
158	20241223	161500	33486220	476	476	476	476	0
159	20241223	161400	33486220	476	476	476	476	0
160	20241223	161300	33486220	476	476	476	476	0
161	20241223	161200	33486220	476	476	476	476	0
162	20241223	161100	33486220	476	476	476	476	0
163	20241223	161000	33486220	476	476	476	476	0
164	20241223	160900	33486220	476	476	476	476	0
165	20241223	160800	33486220	476	476	476	476	0
166	20241223	160700	33486220	476	476	476	476	0
167	20241223	160600	33486220	476	476	476	476	0
168	20241223	160500	33486220	476	476	476	476	0
169	20241223	160400	33486220	476	476	476	476	0
170	20241223	160300	33486220	476	476	476	476	0
171	20241223	160200	33486220	476	476	476	476	0
172	20241223	160100	33486220	476	476	476	476	0
173	20241223	160000	33486220	476	476	476	476	0
174	20241223	155900	33486220	476	476	476	476	0
175	20241223	155800	33486220	476	476	476	476	0
176	20241223	155700	33486220	476	476	476	476	0
177	20241223	155600	33486220	476	476	476	476	0
178	20241223	155500	33486220	476	476	476	476	0
179	20241223	155400	33486220	476	476	476	476	0
180	20241223	155300	33486220	476	476	476	476	0
181	20241223	155200	33486220	476	476	476	476	0
182	20241223	155100	33486220	476	476	476	476	4822
183	20241223	155000	33486220	476	476	476	476	0
184	20241223	154900	33486220	476	476	476	476	0
185	20241223	154800	33486220	476	476	476	476	0
186	20241223	154700	33486220	476	476	476	476	0
187	20241223	154600	33486220	476	476	476	476	0
188	20241223	154500	33486220	476	476	476	476	0
189	20241223	154400	33486220	476	476	476	476	0
190	20241223	154300	33486220	476	476	476	476	0
191	20241223	154200	33486220	476	476	476	476	0
192	20241223	154100	33486220	476	476	476	476	0
193	20241223	154000	33486220	476	476	476	476	0
194	20241223	153900	33486220	476	476	476	476	0
195	20241223	153800	33486220	476	476	476	476	0
196	20241223	153700	33486220	476	476	476	476	0
197	20241223	153600	33486220	476	476	476	476	0
198	20241223	153500	33486220	476	476	476	476	0
199	20241223	153400	33486220	476	476	476	476	0
200	20241223	153300	33486220	476	476	476	476	0
201	20241223	153200	33486220	476	476	476	476	0
202	20241223	153100	33486220	476	476	476	476	0
203	20241223	153000	33486220	476	476	476	476	4822
204	20241223	152900	31190948	476	476	476	476	0
205	20241223	152800	31190948	476	476	476	476	0
206	20241223	152700	31190948	476	476	476	476	0
207	20241223	152600	31190948	476	476	476	476	0
208	20241223	152500	31190948	476	476	476	476	0
209	20241223	152400	31190948	476	476	476	476	0
210	20241223	152300	31190948	476	476	476	476	0
211	20241223	152200	31190948	476	476	476	476	0
212	20241223	152100	31190948	476	476	476	476	0
213	20241223	152000	31190948	476	476	476	476	0
214	20241223	151900	31190948	476	476	476	476	0
215	20241223	151800	31190948	476	476	476	476	0
216	20241223	151700	31190948	476	476	476	476	0
217	20241223	151600	31190948	476	476	476	476	7
218	20241223	151500	31187616	473	473	473	473	0
219	20241223	151400	31187616	473	473	473	473	0
220	20241223	151300	31187616	473	473	473	473	0
221	20241223	151200	31187616	473	473	473	473	0
222	20241223	151100	31187616	473	473	473	473	0
223	20241223	151000	31187616	473	473	473	473	0
224	20241223	150900	31187616	473	473	473	473	0
225	20241223	150800	31187616	473	473	473	473	150
226	20241223	150700	31116666	473	473	473	473	0
227	20241223	150600	31116666	473	473	473	473	0
228	20241223	150500	31116666	473	473	473	473	0
229	20241223	150400	31116666	473	473	473	473	0
230	20241223	150300	31116666	473	473	473	473	0
231	20241223	150200	31116666	473	473	473	473	0
232	20241223	150100	31116666	473	473	473	473	0
233	20241223	150000	31116666	473	473	473	473	1
234	20241223	145900	31116193	478	478	478	478	0
235	20241223	145800	31116193	478	478	478	478	0
236	20241223	145700	31116193	478	478	478	478	0
237	20241223	145600	31116193	478	478	478	478	0
238	20241223	145500	31116193	478	478	478	478	0
239	20241223	145400	31116193	478	478	478	478	0
240	20241223	145300	31116193	478	478	478	478	0
241	20241223	145200	31116193	478	478	478	478	0
242	20241223	145100	31116193	478	478	478	478	0
243	20241223	145000	31116193	478	478	478	478	2
244	20241223	144900	31115237	474	474	474	474	1025
245	20241223	144800	30629387	481	481	481	481	0
246	20241223	144700	30629387	481	481	481	481	0
247	20241223	144600	30629387	481	481	481	481	0
248	20241223	144500	30629387	481	481	481	481	0
249	20241223	144400	30629387	481	481	481	481	0
250	20241223	144300	30629387	481	481	481	481	0
251	20241223	144200	30629387	481	481	481	481	0
252	20241223	144100	30629387	481	481	481	481	0
253	20241223	144000	30629387	481	481	481	481	0
254	20241223	143900	30629387	481	481	481	481	0
255	20241223	143800	30629387	481	481	481	481	0
256	20241223	143700	30629387	481	481	481	481	0
257	20241223	143600	30629387	481	481	481	481	0
258	20241223	143500	30629387	481	481	481	481	0
259	20241223	143400	30629387	481	481	481	481	0
260	20241223	143300	30629387	481	481	481	481	0
261	20241223	143200	30629387	481	481	481	481	0
262	20241223	143100	30629387	481	481	481	481	0
263	20241223	143000	30629387	481	481	481	481	0
264	20241223	142900	30629387	481	481	481	481	0
265	20241223	142800	30629387	481	481	481	481	0
266	20241223	142700	30629387	481	481	481	481	0
267	20241223	142600	30629387	481	481	481	481	0
268	20241223	142500	30629387	481	481	481	481	0
269	20241223	142400	30629387	481	481	481	481	0
270	20241223	142300	30629387	481	481	481	481	0
271	20241223	142200	30629387	481	481	481	481	0
272	20241223	142100	30629387	481	481	481	481	0
273	20241223	142000	30629387	481	481	481	481	0
274	20241223	141900	30629387	481	481	481	481	0
275	20241223	141800	30629387	481	481	481	481	0
276	20241223	141700	30629387	481	481	481	481	0
277	20241223	141600	30629387	481	481	481	481	0
278	20241223	141500	30629387	481	481	481	481	0
279	20241223	141400	30629387	481	481	481	481	0
280	20241223	141300	30629387	481	475	481	475	2151
281	20241223	141200	29606597	474	474	474	474	1275
282	20241223	141100	29002247	475	475	475	475	0
283	20241223	141000	29002247	475	475	475	475	0
284	20241223	140900	29002247	475	475	475	475	0
285	20241223	140800	29002247	475	475	475	475	0
286	20241223	140700	29002247	475	475	475	475	0
287	20241223	140600	29002247	475	475	475	475	0
288	20241223	140500	29002247	475	475	475	475	0
289	20241223	140400	29002247	475	475	475	475	0
290	20241223	140300	29002247	475	475	475	475	0
291	20241223	140200	29002247	475	475	475	475	0
292	20241223	140100	29002247	475	475	475	475	0
293	20241223	140000	29002247	475	475	475	475	0
294	20241223	135900	29002247	475	475	475	475	0
295	20241223	135800	29002247	475	475	475	475	0
296	20241223	135700	29002247	475	475	475	475	0
297	20241223	135600	29002247	475	475	475	475	0
298	20241223	135500	29002247	475	475	475	475	0
299	20241223	135400	29002247	475	475	475	475	0
300	20241223	135300	29002247	475	475	475	475	87
301	20241223	135200	28960922	475	475	475	475	0
302	20241223	135100	28960922	475	475	475	475	0
303	20241223	135000	28960922	475	475	475	475	0
304	20241223	134900	28960922	475	475	475	475	0
305	20241223	134800	28960922	475	475	475	475	0
306	20241223	134700	28960922	475	475	475	475	0
307	20241223	134600	28960922	475	475	475	475	0
308	20241223	134500	28960922	475	475	475	475	0
309	20241223	134400	28960922	475	475	475	475	0
310	20241223	134300	28960922	475	475	475	475	0
311	20241223	134200	28960922	475	475	475	475	0
312	20241223	134100	28960922	475	475	475	475	7
313	20241223	134000	28957597	475	475	475	475	0
314	20241223	133900	28957597	475	475	475	475	0
315	20241223	133800	28957597	475	475	475	475	0
316	20241223	133700	28957597	475	475	475	475	7
317	20241223	133600	28954272	475	475	475	475	0
318	20241223	133500	28954272	475	475	475	475	0
319	20241223	133400	28954272	475	475	475	475	0
320	20241223	133300	28954272	475	473	475	473	1975
321	20241223	133200	28020083	475	475	475	475	0
322	20241223	133100	28020083	475	475	475	475	0
323	20241223	133000	28020083	475	475	475	475	0
324	20241223	132900	28020083	475	475	475	475	7
325	20241223	132800	28016758	475	475	475	475	0
326	20241223	132700	28016758	475	475	475	475	0
327	20241223	132600	28016758	475	475	475	475	0
328	20241223	132500	28016758	475	475	475	475	7
329	20241223	132400	28013433	475	475	475	475	0
330	20241223	132300	28013433	475	475	475	475	0
331	20241223	132200	28013433	475	475	475	475	8
332	20241223	132100	28009633	475	475	475	475	7
333	20241223	132000	28006308	475	475	475	475	0
334	20241223	131900	28006308	475	475	475	475	0
335	20241223	131800	28006308	475	475	475	475	0
336	20241223	131700	28006308	475	475	475	475	8
337	20241223	131600	28002508	475	475	475	475	0
338	20241223	131500	28002508	475	475	475	475	0
339	20241223	131400	28002508	475	475	475	475	0
340	20241223	131300	28002508	475	475	475	475	8
341	20241223	131200	27998708	475	475	475	475	0
342	20241223	131100	27998708	475	475	475	475	0
343	20241223	131000	27998708	475	475	475	475	0
344	20241223	130900	27998708	475	475	475	475	8
345	20241223	130800	27994908	475	475	475	475	0
346	20241223	130700	27994908	475	475	475	475	12
347	20241223	130600	27989208	475	475	475	475	0
348	20241223	130500	27989208	475	475	475	475	0
349	20241223	130400	27989208	475	475	475	475	0
350	20241223	130300	27989208	475	475	475	475	0
351	20241223	130200	27989208	475	475	475	475	0
352	20241223	130100	27989208	475	475	475	475	0
353	20241223	130000	27989208	475	475	475	475	0
354	20241223	125900	27989208	475	475	475	475	0
355	20241223	125800	27989208	475	475	475	475	0
356	20241223	125700	27989208	475	475	475	475	0
357	20241223	125600	27989208	475	475	475	475	0
358	20241223	125500	27989208	475	475	475	475	0
359	20241223	125400	27989208	475	475	475	475	0
360	20241223	125300	27989208	475	475	475	475	0
361	20241223	125200	27989208	475	475	475	475	100
362	20241223	125100	27941708	475	475	475	475	0
363	20241223	125000	27941708	475	475	475	475	0
364	20241223	124900	27941708	475	475	475	475	0
365	20241223	124800	27941708	475	475	475	475	0
366	20241223	124700	27941708	475	475	475	475	73
367	20241223	124600	27907033	475	475	475	475	0
368	20241223	124500	27907033	475	475	475	475	0
369	20241223	124400	27907033	475	474	475	474	39
370	20241223	124300	27888509	476	476	476	476	0
371	20241223	124200	27888509	476	476	476	476	0
372	20241223	124100	27888509	476	476	476	476	0
373	20241223	124000	27888509	476	476	476	476	0
374	20241223	123900	27888509	476	476	476	476	0
375	20241223	123800	27888509	476	476	476	476	0
376	20241223	123700	27888509	476	476	476	476	0
377	20241223	123600	27888509	476	476	476	476	0
378	20241223	123500	27888509	476	476	476	476	0
379	20241223	123400	27888509	476	476	476	476	0
380	20241223	123300	27888509	476	476	476	476	0
381	20241223	123200	27888509	476	476	476	476	0
382	20241223	123100	27888509	476	476	476	476	3
383	20241223	123000	27887081	476	476	476	476	0
384	20241223	122900	27887081	476	476	476	476	0
385	20241223	122800	27887081	476	476	476	476	44
386	20241223	122700	27866137	476	476	476	476	0
387	20241223	122600	27866137	476	476	476	476	2
388	20241223	122500	27865185	472	472	472	472	0
389	20241223	122400	27865185	472	472	472	472	0
390	20241223	122300	27865185	472	472	472	472	0
391	20241223	122200	27865185	472	472	472	472	0
392	20241223	122100	27865185	472	472	472	472	151
393	20241223	122000	27793913	476	476	476	476	0
394	20241223	121900	27793913	476	476	476	476	0
395	20241223	121800	27793913	476	476	476	476	0
396	20241223	121700	27793913	476	476	476	476	0
397	20241223	121600	27793913	476	476	476	476	0
398	20241223	121500	27793913	476	476	476	476	0
399	20241223	121400	27793913	476	476	476	476	0
400	20241223	121300	27793913	476	476	476	476	0
401	20241223	121200	27793913	476	476	476	476	40
402	20241223	121100	27774873	476	476	476	476	0
403	20241223	121000	27774873	476	476	476	476	0
404	20241223	120900	27774873	476	476	476	476	0
405	20241223	120800	27774873	476	476	476	476	0
406	20241223	120700	27774873	476	476	476	476	0
407	20241223	120600	27774873	476	476	476	476	0
408	20241223	120500	27774873	476	476	476	476	0
409	20241223	120400	27774873	476	476	476	476	0
410	20241223	120300	27774873	476	476	476	476	0
411	20241223	120200	27774873	476	476	476	476	0
412	20241223	120100	27774873	476	476	476	476	0
413	20241223	120000	27774873	476	476	476	476	0
414	20241223	115900	27774873	476	476	476	476	0
415	20241223	115800	27774873	476	476	476	476	0
416	20241223	115700	27774873	476	476	476	476	0
417	20241223	115600	27774873	476	476	476	476	40
418	20241223	115500	27755833	476	476	476	476	0
419	20241223	115400	27755833	476	476	476	476	0
420	20241223	115300	27755833	476	476	476	476	0
421	20241223	115200	27755833	476	476	476	476	0
422	20241223	115100	27755833	476	476	476	476	0
423	20241223	115000	27755833	476	476	476	476	0
424	20241223	114900	27755833	476	476	476	476	0
425	20241223	114800	27755833	476	476	476	476	0
426	20241223	114700	27755833	476	476	476	476	0
427	20241223	114600	27755833	476	476	476	476	0
428	20241223	114500	27755833	476	476	476	476	0
429	20241223	114400	27755833	476	476	476	476	0
430	20241223	114300	27755833	476	476	476	476	0
431	20241223	114200	27755833	476	476	476	476	0
432	20241223	114100	27755833	476	476	476	476	0
433	20241223	114000	27755833	476	476	476	476	40
434	20241223	113900	27736793	476	476	476	476	0
435	20241223	113800	27736793	476	476	476	476	0
436	20241223	113700	27736793	476	476	476	476	6
437	20241223	113600	27733937	471	471	471	471	0
438	20241223	113500	27733937	471	471	471	471	0
439	20241223	113400	27733937	471	471	471	471	1
440	20241223	113300	27733466	476	476	476	476	0
441	20241223	113200	27733466	476	476	476	476	0
442	20241223	113100	27733466	476	476	476	476	0
443	20241223	113000	27733466	476	476	476	476	0
444	20241223	112900	27733466	476	476	476	476	0
445	20241223	112800	27733466	476	476	476	476	0
446	20241223	112700	27733466	476	476	476	476	0
447	20241223	112600	27733466	476	476	476	476	0
448	20241223	112500	27733466	476	476	476	476	0
449	20241223	112400	27733466	476	476	476	476	40
450	20241223	112300	27714426	475	475	475	475	785
451	20241223	112200	27341551	475	475	475	475	0
452	20241223	112100	27341551	475	475	475	475	0
453	20241223	112000	27341551	475	475	475	475	0
454	20241223	111900	27341551	475	475	475	475	0
455	20241223	111800	27341551	475	475	475	475	0
456	20241223	111700	27341551	475	475	475	475	0
457	20241223	111600	27341551	475	475	475	475	0
458	20241223	111500	27341551	475	475	475	475	100
459	20241223	111400	27294051	475	475	475	475	0
460	20241223	111300	27294051	475	475	475	475	0
461	20241223	111200	27294051	475	475	475	475	0
462	20241223	111100	27294051	475	475	475	475	0
463	20241223	111000	27294051	475	475	475	475	0
464	20241223	110900	27294051	475	475	475	475	0
465	20241223	110800	27294051	475	473	475	473	40
466	20241223	110700	27275053	476	476	476	476	0
467	20241223	110600	27275053	476	476	476	476	0
468	20241223	110500	27275053	476	476	476	476	0
469	20241223	110400	27275053	476	476	476	476	0
470	20241223	110300	27275053	476	476	476	476	0
471	20241223	110200	27275053	476	476	476	476	0
472	20241223	110100	27275053	476	476	476	476	0
473	20241223	110000	27275053	476	476	476	476	0
474	20241223	105900	27275053	476	476	476	476	0
475	20241223	105800	27275053	476	476	476	476	0
476	20241223	105700	27275053	476	476	476	476	0
477	20241223	105600	27275053	476	476	476	476	0
478	20241223	105500	27275053	476	476	476	476	0
479	20241223	105400	27275053	476	476	476	476	0
480	20241223	105300	27275053	476	476	476	476	0
481	20241223	105200	27275053	476	472	476	472	90
482	20241223	105100	27232336	472	471	472	471	295
483	20241223	105000	27093389	471	471	471	471	131
484	20241223	104900	27031688	470	470	470	470	0
485	20241223	104800	27031688	470	470	470	470	0
486	20241223	104700	27031688	470	470	470	470	30
487	20241223	104600	27017588	470	470	470	470	0
488	20241223	104500	27017588	470	470	470	470	0
489	20241223	104400	27017588	470	470	470	470	0
490	20241223	104300	27017588	470	470	470	470	0
491	20241223	104200	27017588	470	470	470	470	0
492	20241223	104100	27017588	470	470	470	470	0
493	20241223	104000	27017588	470	470	470	470	0
494	20241223	103900	27017588	470	470	470	470	0
495	20241223	103800	27017588	470	470	470	470	0
496	20241223	103700	27017588	470	470	470	470	2
497	20241223	103600	27016648	466	466	466	466	0
498	20241223	103500	27016648	466	466	466	466	0
499	20241223	103400	27016648	466	466	466	466	0
500	20241223	103300	27016648	466	466	466	466	0
501	20241223	103200	27016648	466	466	466	466	0
502	20241223	103100	27016648	466	466	466	466	1
503	20241223	103000	27016182	468	468	468	468	0
504	20241223	102900	27016182	468	468	468	468	0
505	20241223	102800	27016182	468	468	468	468	36
506	20241223	102700	26999334	468	468	468	468	0
507	20241223	102600	26999334	468	468	468	468	0
508	20241223	102500	26999334	468	468	468	468	0
509	20241223	102400	26999334	468	468	468	468	0
510	20241223	102300	26999334	468	468	468	468	0
511	20241223	102200	26999334	468	468	468	468	0
512	20241223	102100	26999334	468	468	468	468	0
513	20241223	102000	26999334	468	468	468	468	0
514	20241223	101900	26999334	468	468	468	468	0
515	20241223	101800	26999334	468	468	468	468	3
516	20241223	101700	26997930	466	466	466	466	0
517	20241223	101600	26997930	466	466	466	466	500
518	20241223	101500	26764930	465	465	465	465	0
519	20241223	101400	26764930	465	466	470	465	7665
520	20241223	101300	23200690	466	466	466	466	0
521	20241223	101200	23200690	466	467	467	466	1112
522	20241223	101100	22682462	471	471	471	471	0
523	20241223	101000	22682462	471	471	471	471	0
524	20241223	100900	22682462	471	471	471	471	0
525	20241223	100800	22682462	471	471	471	471	0
526	20241223	100700	22682462	471	471	471	471	1
527	20241223	100600	22681991	470	470	470	470	0
528	20241223	100500	22681991	470	470	470	470	0
529	20241223	100400	22681991	470	470	470	470	59
530	20241223	100300	22654261	470	470	470	470	0
531	20241223	100200	22654261	470	470	470	470	0
532	20241223	100100	22654261	470	470	470	470	1
533	20241223	100000	22653791	471	471	471	471	0
534	20241223	095900	22653791	471	466	471	466	1251
535	20241223	095800	22070820	468	474	475	467	9998
536	20241223	095700	17397792	476	477	477	476	139
537	20241223	095600	17331585	481	481	481	481	0
538	20241223	095500	17331585	481	481	481	481	0
539	20241223	095400	17331585	481	481	481	481	0
540	20241223	095300	17331585	481	481	481	481	0
541	20241223	095200	17331585	481	481	481	481	0
542	20241223	095100	17331585	481	481	481	481	0
543	20241223	095000	17331585	481	481	481	481	0
544	20241223	094900	17331585	481	481	481	481	0
545	20241223	094800	17331585	481	481	481	481	2
546	20241223	094700	17330623	481	481	481	481	5
547	20241223	094600	17328218	481	481	481	481	1
548	20241223	094500	17327737	482	482	482	482	0
549	20241223	094400	17327737	482	482	482	482	0
550	20241223	094300	17327737	482	482	482	482	0
551	20241223	094200	17327737	482	482	482	482	0
552	20241223	094100	17327737	482	482	482	482	0
553	20241223	094000	17327737	482	482	482	482	0
554	20241223	093900	17327737	482	482	482	482	0
555	20241223	093800	17327737	482	482	482	482	0
556	20241223	093700	17327737	482	482	482	482	0
557	20241223	093600	17327737	482	482	482	482	0
558	20241223	093500	17327737	482	482	482	482	0
559	20241223	093400	17327737	482	482	482	482	0
560	20241223	093300	17327737	482	482	482	482	0
561	20241223	093200	17327737	482	482	482	482	0
562	20241223	093100	17327737	482	482	482	482	43
563	20241223	093000	17307011	482	482	482	482	0
564	20241223	092900	17307011	482	482	482	482	0
565	20241223	092800	17307011	482	481	482	481	3
566	20241223	092700	17305566	477	477	477	477	1
567	20241223	092600	17305089	482	478	482	476	443
568	20241223	092500	17093248	482	482	482	482	0
569	20241223	092400	17093248	482	482	482	482	0
570	20241223	092300	17093248	482	482	482	482	0
571	20241223	092200	17093248	482	482	482	482	0
572	20241223	092100	17093248	482	482	482	482	43
573	20241223	092000	17072522	481	481	481	481	0
574	20241223	091900	17072522	481	481	481	481	2514
575	20241223	091800	15863288	482	482	482	482	0
576	20241223	091700	15863288	482	481	482	481	80
577	20241223	091600	15824806	481	480	481	480	45
578	20241223	091500	15803194	478	478	478	478	0
579	20241223	091400	15803194	478	478	478	478	925
580	20241223	091300	15361044	481	481	481	481	4
581	20241223	091200	15359120	482	482	482	482	0
582	20241223	091100	15359120	482	482	482	482	2
583	20241223	091000	15358156	479	479	479	479	0
584	20241223	090900	15358156	479	479	479	479	1991
585	20241223	090800	14404467	479	479	483	479	5327
586	20241223	090700	11852422	479	482	483	479	3238
587	20241223	090600	10296024	486	486	486	486	1
588	20241223	090500	10295538	486	486	486	486	0
589	20241223	090400	10295538	486	485	486	485	35
590	20241223	090300	10278546	491	498	498	480	2522
591	20241223	090200	9058222	485	481	499	481	5877
592	20241223	090100	6231177	519	519	519	519	0
593	20241223	090000	6231177	519	479	519	479	12783