KissMeData/044480/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192900	16130474	496	496	496	496	758
3	20241223	192800	16130474	496	496	496	496	0
4	20241223	192700	16130474	496	496	496	496	0
5	20241223	192600	16130474	496	496	496	496	0
6	20241223	192500	16130474	496	496	496	496	0
7	20241223	192400	16130474	496	496	496	496	0
8	20241223	192300	16130474	496	496	496	496	0
9	20241223	192200	16130474	496	496	496	496	0
10	20241223	192100	16130474	496	496	496	496	0
11	20241223	192000	16130474	496	496	496	496	0
12	20241223	191900	16130474	496	496	496	496	0
13	20241223	191800	16130474	496	496	496	496	0
14	20241223	191700	16130474	496	496	496	496	0
15	20241223	191600	16130474	496	496	496	496	0
16	20241223	191500	16130474	496	496	496	496	0
17	20241223	191400	16130474	496	496	496	496	0
18	20241223	191300	16130474	496	496	496	496	0
19	20241223	191200	16130474	496	496	496	496	0
20	20241223	191100	16130474	496	496	496	496	0
21	20241223	191000	16130474	496	496	496	496	0
22	20241223	190900	16130474	496	496	496	496	0
23	20241223	190800	16130474	496	496	496	496	0
24	20241223	190700	16130474	496	496	496	496	0
25	20241223	190600	16130474	496	496	496	496	0
26	20241223	190500	16130474	496	496	496	496	0
27	20241223	190400	16130474	496	496	496	496	0
28	20241223	190300	16130474	496	496	496	496	0
29	20241223	190200	16130474	496	496	496	496	0
30	20241223	190100	16130474	496	496	496	496	0
31	20241223	190000	16130474	496	496	496	496	0
32	20241223	185900	16130474	496	496	496	496	758
33	20241223	185800	16130474	496	496	496	496	0
34	20241223	185700	16130474	496	496	496	496	0
35	20241223	185600	16130474	496	496	496	496	0
36	20241223	185500	16130474	496	496	496	496	0
37	20241223	185400	16130474	496	496	496	496	0
38	20241223	185300	16130474	496	496	496	496	0
39	20241223	185200	16130474	496	496	496	496	0
40	20241223	185100	16130474	496	496	496	496	0
41	20241223	185000	16130474	496	496	496	496	0
42	20241223	184900	16130474	496	496	496	496	0
43	20241223	184800	16130474	496	496	496	496	0
44	20241223	184700	16130474	496	496	496	496	0
45	20241223	184600	16130474	496	496	496	496	0
46	20241223	184500	16130474	496	496	496	496	0
47	20241223	184400	16130474	496	496	496	496	0
48	20241223	184300	16130474	496	496	496	496	0
49	20241223	184200	16130474	496	496	496	496	0
50	20241223	184100	16130474	496	496	496	496	0
51	20241223	184000	16130474	496	496	496	496	0
52	20241223	183900	16130474	496	496	496	496	0
53	20241223	183800	16130474	496	496	496	496	0
54	20241223	183700	16130474	496	496	496	496	0
55	20241223	183600	16130474	496	496	496	496	0
56	20241223	183500	16130474	496	496	496	496	0
57	20241223	183400	16130474	496	496	496	496	0
58	20241223	183300	16130474	496	496	496	496	0
59	20241223	183200	16130474	496	496	496	496	0
60	20241223	183100	16130474	496	496	496	496	0
61	20241223	183000	16130474	496	496	496	496	0
62	20241223	182900	16130474	496	496	496	496	758
63	20241223	182800	16130474	496	496	496	496	0
64	20241223	182700	16130474	496	496	496	496	0
65	20241223	182600	16130474	496	496	496	496	0
66	20241223	182500	16130474	496	496	496	496	0
67	20241223	182400	16130474	496	496	496	496	0
68	20241223	182300	16130474	496	496	496	496	0
69	20241223	182200	16130474	496	496	496	496	0
70	20241223	182100	16130474	496	496	496	496	0
71	20241223	182000	16130474	496	496	496	496	0
72	20241223	181900	16130474	496	496	496	496	0
73	20241223	181800	16130474	496	496	496	496	0
74	20241223	181700	16130474	496	496	496	496	0
75	20241223	181600	16130474	496	496	496	496	0
76	20241223	181500	16130474	496	496	496	496	0
77	20241223	181400	16130474	496	496	496	496	0
78	20241223	181300	16130474	496	496	496	496	0
79	20241223	181200	16130474	496	496	496	496	0
80	20241223	181100	16130474	496	496	496	496	0
81	20241223	181000	16130474	496	496	496	496	0
82	20241223	180900	16130474	496	496	496	496	0
83	20241223	180800	16130474	496	496	496	496	0
84	20241223	180700	16130474	496	496	496	496	0
85	20241223	180600	16130474	496	496	496	496	0
86	20241223	180500	16130474	496	496	496	496	0
87	20241223	180400	16130474	496	496	496	496	0
88	20241223	180300	16130474	496	496	496	496	0
89	20241223	180200	16130474	496	496	496	496	0
90	20241223	180100	16130474	496	496	496	496	0
91	20241223	180000	16130474	496	496	496	496	0
92	20241223	175900	16130474	496	496	496	496	758
93	20241223	175800	16130474	496	496	496	496	0
94	20241223	175700	16130474	496	496	496	496	0
95	20241223	175600	16130474	496	496	496	496	0
96	20241223	175500	16130474	496	496	496	496	0
97	20241223	175400	16130474	496	496	496	496	0
98	20241223	175300	16130474	496	496	496	496	0
99	20241223	175200	16130474	496	496	496	496	0
100	20241223	175100	16130474	496	496	496	496	0
101	20241223	175000	16130474	496	496	496	496	0
102	20241223	174900	16130474	496	496	496	496	0
103	20241223	174800	16130474	496	496	496	496	0
104	20241223	174700	16130474	496	496	496	496	0
105	20241223	174600	16130474	496	496	496	496	0
106	20241223	174500	16130474	496	496	496	496	0
107	20241223	174400	16130474	496	496	496	496	0
108	20241223	174300	16130474	496	496	496	496	0
109	20241223	174200	16130474	496	496	496	496	0
110	20241223	174100	16130474	496	496	496	496	0
111	20241223	174000	16130474	496	496	496	496	0
112	20241223	173900	16130474	496	496	496	496	0
113	20241223	173800	16130474	496	496	496	496	0
114	20241223	173700	16130474	496	496	496	496	0
115	20241223	173600	16130474	496	496	496	496	0
116	20241223	173500	16130474	496	496	496	496	0
117	20241223	173400	16130474	496	496	496	496	0
118	20241223	173300	16130474	496	496	496	496	0
119	20241223	173200	16130474	496	496	496	496	0
120	20241223	173100	16130474	496	496	496	496	0
121	20241223	173000	16130474	496	496	496	496	0
122	20241223	172900	16130474	496	496	496	496	758
123	20241223	172800	16130474	496	496	496	496	0
124	20241223	172700	16130474	496	496	496	496	0
125	20241223	172600	16130474	496	496	496	496	0
126	20241223	172500	16130474	496	496	496	496	0
127	20241223	172400	16130474	496	496	496	496	0
128	20241223	172300	16130474	496	496	496	496	0
129	20241223	172200	16130474	496	496	496	496	0
130	20241223	172100	16130474	496	496	496	496	0
131	20241223	172000	16130474	496	496	496	496	0
132	20241223	171900	16130474	496	496	496	496	0
133	20241223	171800	16130474	496	496	496	496	0
134	20241223	171700	16130474	496	496	496	496	0
135	20241223	171600	16130474	496	496	496	496	0
136	20241223	171500	16130474	496	496	496	496	0
137	20241223	171400	16130474	496	496	496	496	0
138	20241223	171300	16130474	496	496	496	496	0
139	20241223	171200	16130474	496	496	496	496	0
140	20241223	171100	16130474	496	496	496	496	0
141	20241223	171000	16130474	496	496	496	496	0
142	20241223	170900	16130474	496	496	496	496	0
143	20241223	170800	16130474	496	496	496	496	0
144	20241223	170700	16130474	496	496	496	496	0
145	20241223	170600	16130474	496	496	496	496	0
146	20241223	170500	16130474	496	496	496	496	0
147	20241223	170400	16130474	496	496	496	496	0
148	20241223	170300	16130474	496	496	496	496	0
149	20241223	170200	16130474	496	496	496	496	0
150	20241223	170100	16130474	496	496	496	496	0
151	20241223	170000	16130474	496	496	496	496	0
152	20241223	165900	16130474	496	496	496	496	758
153	20241223	165800	16130474	496	496	496	496	0
154	20241223	165700	16130474	496	496	496	496	0
155	20241223	165600	16130474	496	496	496	496	0
156	20241223	165500	16130474	496	496	496	496	0
157	20241223	165400	16130474	496	496	496	496	0
158	20241223	165300	16130474	496	496	496	496	0
159	20241223	165200	16130474	496	496	496	496	0
160	20241223	165100	16130474	496	496	496	496	0
161	20241223	165000	16130474	496	496	496	496	0
162	20241223	164900	16130474	496	496	496	496	0
163	20241223	164800	16130474	496	496	496	496	0
164	20241223	164700	16130474	496	496	496	496	0
165	20241223	164600	16130474	496	496	496	496	0
166	20241223	164500	16130474	496	496	496	496	0
167	20241223	164400	16130474	496	496	496	496	0
168	20241223	164300	16130474	496	496	496	496	0
169	20241223	164200	16130474	496	496	496	496	0
170	20241223	164100	16130474	496	496	496	496	0
171	20241223	164000	16130474	496	496	496	496	0
172	20241223	163900	16130474	496	496	496	496	0
173	20241223	163800	16130474	496	496	496	496	0
174	20241223	163700	16130474	496	496	496	496	0
175	20241223	163600	16130474	496	496	496	496	0
176	20241223	163500	16130474	496	496	496	496	0
177	20241223	163400	16130474	496	496	496	496	0
178	20241223	163300	16130474	496	496	496	496	0
179	20241223	163200	16130474	496	496	496	496	0
180	20241223	163100	16130474	496	496	496	496	0
181	20241223	163000	16130474	496	496	496	496	0
182	20241223	162900	16130474	496	496	496	496	758
183	20241223	162800	16130474	496	496	496	496	0
184	20241223	162700	16130474	496	496	496	496	0
185	20241223	162600	16130474	496	496	496	496	0
186	20241223	162500	16130474	496	496	496	496	0
187	20241223	162400	16130474	496	496	496	496	0
188	20241223	162300	16130474	496	496	496	496	0
189	20241223	162200	16130474	496	496	496	496	0
190	20241223	162100	16130474	496	496	496	496	0
191	20241223	162000	16130474	496	496	496	496	0
192	20241223	161900	16130474	496	496	496	496	0
193	20241223	161800	16130474	496	496	496	496	0
194	20241223	161700	16130474	496	496	496	496	0
195	20241223	161600	16130474	496	496	496	496	0
196	20241223	161500	16130474	496	496	496	496	0
197	20241223	161400	16130474	496	496	496	496	0
198	20241223	161300	16130474	496	496	496	496	0
199	20241223	161200	16130474	496	496	496	496	0
200	20241223	161100	16130474	496	496	496	496	0
201	20241223	161000	16130474	496	496	496	496	0
202	20241223	160900	16130474	496	496	496	496	0
203	20241223	160800	16130474	496	496	496	496	0
204	20241223	160700	16130474	496	496	496	496	0
205	20241223	160600	16130474	496	496	496	496	0
206	20241223	160500	16130474	496	496	496	496	0
207	20241223	160400	16130474	496	496	496	496	0
208	20241223	160300	16130474	496	496	496	496	0
209	20241223	160200	16130474	496	496	496	496	0
210	20241223	160100	16130474	496	496	496	496	0
211	20241223	160000	16130474	496	496	496	496	0
212	20241223	155900	16130474	496	496	496	496	758
213	20241223	155800	16130474	496	496	496	496	0
214	20241223	155700	16130474	496	496	496	496	0
215	20241223	155600	16130474	496	496	496	496	0
216	20241223	155500	16130474	496	496	496	496	0
217	20241223	155400	16130474	496	496	496	496	0
218	20241223	155300	16130474	496	496	496	496	0
219	20241223	155200	16130474	496	496	496	496	0
220	20241223	155100	16130474	496	496	496	496	0
221	20241223	155000	16130474	496	496	496	496	0
222	20241223	154900	16130474	496	496	496	496	0
223	20241223	154800	16130474	496	496	496	496	0
224	20241223	154700	16130474	496	496	496	496	0
225	20241223	154600	16130474	496	496	496	496	0
226	20241223	154500	16130474	496	496	496	496	0
227	20241223	154400	16130474	496	496	496	496	0
228	20241223	154300	16130474	496	496	496	496	0
229	20241223	154200	16130474	496	496	496	496	0
230	20241223	154100	16130474	496	496	496	496	0
231	20241223	154000	16130474	496	496	496	496	0
232	20241223	153900	16130474	496	496	496	496	0
233	20241223	153800	16130474	496	496	496	496	0
234	20241223	153700	16130474	496	496	496	496	0
235	20241223	153600	16130474	496	496	496	496	0
236	20241223	153500	16130474	496	496	496	496	0
237	20241223	153400	16130474	496	496	496	496	0
238	20241223	153300	16130474	496	496	496	496	0
239	20241223	153200	16130474	496	496	496	496	0
240	20241223	153100	16130474	496	496	496	496	0
241	20241223	153000	16130474	496	496	496	496	758
242	20241223	152900	15754506	496	496	496	496	0
243	20241223	152800	15754506	496	496	496	496	0
244	20241223	152700	15754506	496	496	496	496	0
245	20241223	152600	15754506	496	496	496	496	0
246	20241223	152500	15754506	496	496	496	496	0
247	20241223	152400	15754506	496	496	496	496	0
248	20241223	152300	15754506	496	496	496	496	0
249	20241223	152200	15754506	496	496	496	496	0
250	20241223	152100	15754506	496	496	496	496	0
251	20241223	152000	15754506	496	496	496	496	0
252	20241223	151900	15754506	496	496	496	496	0
253	20241223	151800	15754506	496	496	496	496	0
254	20241223	151700	15754506	496	496	496	496	0
255	20241223	151600	15754506	496	496	496	496	0
256	20241223	151500	15754506	496	493	496	493	80
257	20241223	151400	15715063	493	493	493	493	321
258	20241223	151300	15556810	493	493	493	493	0
259	20241223	151200	15556810	493	493	493	493	0
260	20241223	151100	15556810	493	493	493	493	1
261	20241223	151000	15556317	493	493	493	493	0
262	20241223	150900	15556317	493	493	493	493	230
263	20241223	150800	15442927	493	493	493	493	165
264	20241223	150700	15361582	492	495	495	492	200
265	20241223	150600	15262931	496	496	496	496	0
266	20241223	150500	15262931	496	496	496	496	0
267	20241223	150400	15262931	496	496	496	496	0
268	20241223	150300	15262931	496	496	496	496	0
269	20241223	150200	15262931	496	496	496	496	0
270	20241223	150100	15262931	496	496	496	496	160
271	20241223	150000	15183571	496	496	496	496	119
272	20241223	145900	15124547	498	498	498	498	5
273	20241223	145800	15122057	496	496	496	496	0
274	20241223	145700	15122057	496	496	496	496	0
275	20241223	145600	15122057	496	496	496	496	0
276	20241223	145500	15122057	496	496	496	496	0
277	20241223	145400	15122057	496	496	496	496	0
278	20241223	145300	15122057	496	496	496	496	0
279	20241223	145200	15122057	496	496	496	496	0
280	20241223	145100	15122057	496	496	496	496	0
281	20241223	145000	15122057	496	496	496	496	0
282	20241223	144900	15122057	496	496	496	496	0
283	20241223	144800	15122057	496	496	496	496	0
284	20241223	144700	15122057	496	496	496	496	0
285	20241223	144600	15122057	496	496	496	496	0
286	20241223	144500	15122057	496	496	496	496	0
287	20241223	144400	15122057	496	496	496	496	0
288	20241223	144300	15122057	496	496	496	496	0
289	20241223	144200	15122057	496	496	496	496	0
290	20241223	144100	15122057	496	496	496	496	0
291	20241223	144000	15122057	496	496	496	496	0
292	20241223	143900	15122057	496	496	496	496	0
293	20241223	143800	15122057	496	496	496	496	0
294	20241223	143700	15122057	496	496	496	496	0
295	20241223	143600	15122057	496	496	496	496	0
296	20241223	143500	15122057	496	496	496	496	0
297	20241223	143400	15122057	496	496	496	496	0
298	20241223	143300	15122057	496	496	496	496	0
299	20241223	143200	15122057	496	496	496	496	0
300	20241223	143100	15122057	496	496	496	496	0
301	20241223	143000	15122057	496	496	496	496	0
302	20241223	142900	15122057	496	496	496	496	0
303	20241223	142800	15122057	496	496	496	496	0
304	20241223	142700	15122057	496	496	496	496	0
305	20241223	142600	15122057	496	496	496	496	0
306	20241223	142500	15122057	496	496	496	496	0
307	20241223	142400	15122057	496	496	496	496	0
308	20241223	142300	15122057	496	499	499	496	162
309	20241223	142200	15041459	499	499	499	499	0
310	20241223	142100	15041459	499	499	499	499	0
311	20241223	142000	15041459	499	499	499	499	0
312	20241223	141900	15041459	499	499	499	499	0
313	20241223	141800	15041459	499	499	499	499	0
314	20241223	141700	15041459	499	499	499	499	0
315	20241223	141600	15041459	499	499	499	499	0
316	20241223	141500	15041459	499	499	499	499	0
317	20241223	141400	15041459	499	499	499	499	0
318	20241223	141300	15041459	499	499	499	499	0
319	20241223	141200	15041459	499	499	499	499	0
320	20241223	141100	15041459	499	499	499	499	0
321	20241223	141000	15041459	499	499	499	499	0
322	20241223	140900	15041459	499	499	499	499	0
323	20241223	140800	15041459	499	499	499	499	0
324	20241223	140700	15041459	499	499	499	499	0
325	20241223	140600	15041459	499	499	499	499	0
326	20241223	140500	15041459	499	499	499	499	0
327	20241223	140400	15041459	499	499	499	499	0
328	20241223	140300	15041459	499	499	499	499	0
329	20241223	140200	15041459	499	499	499	499	0
330	20241223	140100	15041459	499	499	499	499	0
331	20241223	140000	15041459	499	499	499	499	0
332	20241223	135900	15041459	499	499	499	499	0
333	20241223	135800	15041459	499	499	499	499	0
334	20241223	135700	15041459	499	499	499	499	0
335	20241223	135600	15041459	499	499	499	499	0
336	20241223	135500	15041459	499	499	499	499	0
337	20241223	135400	15041459	499	499	499	499	0
338	20241223	135300	15041459	499	499	499	499	0
339	20241223	135200	15041459	499	499	499	499	0
340	20241223	135100	15041459	499	499	499	499	0
341	20241223	135000	15041459	499	499	499	499	0
342	20241223	134900	15041459	499	499	499	499	0
343	20241223	134800	15041459	499	499	499	499	0
344	20241223	134700	15041459	499	499	499	499	0
345	20241223	134600	15041459	499	499	499	499	0
346	20241223	134500	15041459	499	499	499	499	0
347	20241223	134400	15041459	499	499	499	499	0
348	20241223	134300	15041459	499	499	499	499	0
349	20241223	134200	15041459	499	499	499	499	0
350	20241223	134100	15041459	499	499	499	499	13
351	20241223	134000	15034972	499	499	499	499	0
352	20241223	133900	15034972	499	499	499	499	0
353	20241223	133800	15034972	499	499	499	499	0
354	20241223	133700	15034972	499	499	499	499	13
355	20241223	133600	15028485	499	499	499	499	0
356	20241223	133500	15028485	499	499	499	499	0
357	20241223	133400	15028485	499	499	499	499	0
358	20241223	133300	15028485	499	499	499	499	13
359	20241223	133200	15021998	499	499	499	499	0
360	20241223	133100	15021998	499	499	499	499	0
361	20241223	133000	15021998	499	499	499	499	0
362	20241223	132900	15021998	499	499	499	499	13
363	20241223	132800	15015511	496	496	496	496	0
364	20241223	132700	15015511	496	496	496	496	0
365	20241223	132600	15015511	496	498	498	496	1378
366	20241223	132500	14330053	498	498	498	498	13
367	20241223	132400	14323579	499	499	499	499	0
368	20241223	132300	14323579	499	499	499	499	0
369	20241223	132200	14323579	499	499	499	499	0
370	20241223	132100	14323579	499	499	499	499	13
371	20241223	132000	14317092	499	499	499	499	0
372	20241223	131900	14317092	499	499	499	499	0
373	20241223	131800	14317092	499	499	499	499	0
374	20241223	131700	14317092	499	499	499	499	13
375	20241223	131600	14310605	499	499	499	499	1
376	20241223	131500	14310106	499	499	499	499	0
377	20241223	131400	14310106	499	499	499	499	0
378	20241223	131300	14310106	499	499	499	499	13
379	20241223	131200	14303619	500	500	500	500	0
380	20241223	131100	14303619	500	500	500	500	0
381	20241223	131000	14303619	500	500	500	500	0
382	20241223	130900	14303619	500	500	500	500	14
383	20241223	130800	14296619	496	496	496	496	0
384	20241223	130700	14296619	496	496	496	496	0
385	20241223	130600	14296619	496	496	496	496	98
386	20241223	130500	14248011	496	496	496	496	0
387	20241223	130400	14248011	496	496	496	496	0
388	20241223	130300	14248011	496	496	496	496	0
389	20241223	130200	14248011	496	496	496	496	29
390	20241223	130100	14233627	496	496	496	496	0
391	20241223	130000	14233627	496	496	496	496	0
392	20241223	125900	14233627	496	496	496	496	0
393	20241223	125800	14233627	496	496	496	496	0
394	20241223	125700	14233627	496	496	496	496	0
395	20241223	125600	14233627	496	496	496	496	0
396	20241223	125500	14233627	496	496	496	496	0
397	20241223	125400	14233627	496	496	496	496	0
398	20241223	125300	14233627	496	496	496	496	0
399	20241223	125200	14233627	496	496	496	496	0
400	20241223	125100	14233627	496	496	496	496	0
401	20241223	125000	14233627	496	496	496	496	0
402	20241223	124900	14233627	496	496	496	496	102
403	20241223	124800	14183035	500	500	500	500	0
404	20241223	124700	14183035	500	500	500	500	0
405	20241223	124600	14183035	500	500	500	500	0
406	20241223	124500	14183035	500	500	500	500	0
407	20241223	124400	14183035	500	500	500	500	0
408	20241223	124300	14183035	500	500	500	500	54
409	20241223	124200	14156035	500	500	500	500	0
410	20241223	124100	14156035	500	500	500	500	0
411	20241223	124000	14156035	500	500	500	500	0
412	20241223	123900	14156035	500	500	500	500	0
413	20241223	123800	14156035	500	500	500	500	0
414	20241223	123700	14156035	500	500	500	500	0
415	20241223	123600	14156035	500	500	500	500	0
416	20241223	123500	14156035	500	500	500	500	0
417	20241223	123400	14156035	500	500	500	500	0
418	20241223	123300	14156035	500	500	500	500	0
419	20241223	123200	14156035	500	500	500	500	0
420	20241223	123100	14156035	500	500	500	500	0
421	20241223	123000	14156035	500	500	500	500	0
422	20241223	122900	14156035	500	500	500	500	0
423	20241223	122800	14156035	500	500	500	500	0
424	20241223	122700	14156035	500	500	500	500	54
425	20241223	122600	14129035	496	496	496	496	0
426	20241223	122500	14129035	496	496	496	496	0
427	20241223	122400	14129035	496	496	496	496	0
428	20241223	122300	14129035	496	496	496	496	0
429	20241223	122200	14129035	496	496	496	496	0
430	20241223	122100	14129035	496	496	496	496	0
431	20241223	122000	14129035	496	496	496	496	0
432	20241223	121900	14129035	496	496	496	496	0
433	20241223	121800	14129035	496	496	496	496	176
434	20241223	121700	14041739	500	500	500	500	0
435	20241223	121600	14041739	500	500	500	500	0
436	20241223	121500	14041739	500	500	500	500	0
437	20241223	121400	14041739	500	500	500	500	0
438	20241223	121300	14041739	500	500	500	500	0
439	20241223	121200	14041739	500	500	500	500	0
440	20241223	121100	14041739	500	500	500	500	55
441	20241223	121000	14014239	500	500	500	500	0
442	20241223	120900	14014239	500	500	500	500	0
443	20241223	120800	14014239	500	500	500	500	0
444	20241223	120700	14014239	500	500	500	500	0
445	20241223	120600	14014239	500	500	500	500	0
446	20241223	120500	14014239	500	500	500	500	0
447	20241223	120400	14014239	500	500	500	500	0
448	20241223	120300	14014239	500	500	500	500	0
449	20241223	120200	14014239	500	500	500	500	0
450	20241223	120100	14014239	500	500	500	500	0
451	20241223	120000	14014239	500	500	500	500	0
452	20241223	115900	14014239	500	500	500	500	0
453	20241223	115800	14014239	500	500	500	500	0
454	20241223	115700	14014239	500	500	500	500	0
455	20241223	115600	14014239	500	500	500	500	0
456	20241223	115500	14014239	500	498	500	498	55
457	20241223	115400	13986758	498	498	498	498	161
458	20241223	115300	13906580	493	493	493	493	1
459	20241223	115200	13906087	499	499	499	499	0
460	20241223	115100	13906087	499	499	499	499	0
461	20241223	115000	13906087	499	499	499	499	0
462	20241223	114900	13906087	499	499	499	499	0
463	20241223	114800	13906087	499	499	499	499	0
464	20241223	114700	13906087	499	499	499	499	0
465	20241223	114600	13906087	499	499	499	499	20
466	20241223	114500	13896107	498	498	498	498	10
467	20241223	114400	13891127	498	497	498	486	8614
468	20241223	114300	9648540	500	500	500	500	20
469	20241223	114200	9638540	500	500	500	500	0
470	20241223	114100	9638540	500	500	500	500	0
471	20241223	114000	9638540	500	500	500	500	0
472	20241223	113900	9638540	500	500	500	500	55
473	20241223	113800	9611040	497	497	497	497	0
474	20241223	113700	9611040	497	498	500	497	1082
475	20241223	113600	9070360	498	498	498	498	0
476	20241223	113500	9070360	498	498	498	498	0
477	20241223	113400	9070360	498	498	498	498	0
478	20241223	113300	9070360	498	498	498	498	0
479	20241223	113200	9070360	498	498	498	498	0
480	20241223	113100	9070360	498	498	498	498	0
481	20241223	113000	9070360	498	498	498	498	0
482	20241223	112900	9070360	498	498	498	498	0
483	20241223	112800	9070360	498	498	498	498	3
484	20241223	112700	9068866	498	498	498	498	0
485	20241223	112600	9068866	498	498	498	498	0
486	20241223	112500	9068866	498	498	498	498	0
487	20241223	112400	9068866	498	498	498	498	85
488	20241223	112300	9026536	498	498	498	498	55
489	20241223	112200	8999146	498	498	498	498	0
490	20241223	112100	8999146	498	498	498	498	1
491	20241223	112000	8998648	498	498	498	498	0
492	20241223	111900	8998648	498	498	498	498	0
493	20241223	111800	8998648	498	498	498	498	1
494	20241223	111700	8998150	498	498	498	498	15
495	20241223	111600	8990680	500	500	500	500	0
496	20241223	111500	8990680	500	500	500	500	0
497	20241223	111400	8990680	500	500	500	500	0
498	20241223	111300	8990680	500	500	500	500	0
499	20241223	111200	8990680	500	500	500	500	0
500	20241223	111100	8990680	500	500	500	500	0
501	20241223	111000	8990680	500	500	500	500	0
502	20241223	110900	8990680	500	500	500	500	0
503	20241223	110800	8990680	500	500	500	500	0
504	20241223	110700	8990680	500	500	500	500	55
505	20241223	110600	8963180	500	500	500	500	0
506	20241223	110500	8963180	500	500	500	500	0
507	20241223	110400	8963180	500	500	500	500	0
508	20241223	110300	8963180	500	500	500	500	0
509	20241223	110200	8963180	500	500	500	500	0
510	20241223	110100	8963180	500	500	500	500	0
511	20241223	110000	8963180	500	500	500	500	0
512	20241223	105900	8963180	500	500	500	500	0
513	20241223	105800	8963180	500	500	500	500	0
514	20241223	105700	8963180	500	500	500	500	0
515	20241223	105600	8963180	500	500	500	500	0
516	20241223	105500	8963180	500	500	500	500	0
517	20241223	105400	8963180	500	500	500	500	1
518	20241223	105300	8962680	495	495	495	495	0
519	20241223	105200	8962680	495	495	495	495	0
520	20241223	105100	8962680	495	500	500	495	155
521	20241223	105000	8885680	500	500	500	500	1
522	20241223	104900	8885180	495	495	495	495	0
523	20241223	104800	8885180	495	496	496	495	300
524	20241223	104700	8736564	495	495	495	495	0
525	20241223	104600	8736564	495	495	495	495	0
526	20241223	104500	8736564	495	495	495	495	0
527	20241223	104400	8736564	495	495	495	495	177
528	20241223	104300	8648949	496	496	496	496	5
529	20241223	104200	8646469	497	497	497	497	0
530	20241223	104100	8646469	497	498	498	497	110
531	20241223	104000	8591794	501	501	501	501	0
532	20241223	103900	8591794	501	501	501	501	0
533	20241223	103800	8591794	501	501	501	501	0
534	20241223	103700	8591794	501	501	501	501	0
535	20241223	103600	8591794	501	501	501	501	0
536	20241223	103500	8591794	501	501	501	501	0
537	20241223	103400	8591794	501	501	501	501	0
538	20241223	103300	8591794	501	501	501	501	0
539	20241223	103200	8591794	501	501	501	501	0
540	20241223	103100	8591794	501	501	501	501	0
541	20241223	103000	8591794	501	501	501	501	0
542	20241223	102900	8591794	501	501	501	501	0
543	20241223	102800	8591794	501	501	501	501	0
544	20241223	102700	8591794	501	501	501	501	0
545	20241223	102600	8591794	501	501	501	501	0
546	20241223	102500	8591794	501	501	501	501	0
547	20241223	102400	8591794	501	501	501	501	0
548	20241223	102300	8591794	501	501	501	501	0
549	20241223	102200	8591794	501	501	501	501	0
550	20241223	102100	8591794	501	501	501	501	0
551	20241223	102000	8591794	501	501	501	501	0
552	20241223	101900	8591794	501	501	501	501	0
553	20241223	101800	8591794	501	501	501	501	0
554	20241223	101700	8591794	501	501	501	501	0
555	20241223	101600	8591794	501	501	501	501	0
556	20241223	101500	8591794	501	501	501	501	0
557	20241223	101400	8591794	501	501	501	501	0
558	20241223	101300	8591794	501	501	501	501	0
559	20241223	101200	8591794	501	501	501	501	0
560	20241223	101100	8591794	501	501	501	501	0
561	20241223	101000	8591794	501	501	501	501	2
562	20241223	100900	8590792	501	501	501	501	0
563	20241223	100800	8590792	501	499	501	499	1105
564	20241223	100700	8039395	499	499	499	499	0
565	20241223	100600	8039395	499	499	499	499	0
566	20241223	100500	8039395	499	499	499	499	143
567	20241223	100400	7968038	499	499	499	499	0
568	20241223	100300	7968038	499	499	499	499	507
569	20241223	100200	7715045	504	504	504	504	0
570	20241223	100100	7715045	504	504	504	504	0
571	20241223	100000	7715045	504	504	504	504	0
572	20241223	095900	7715045	504	504	504	504	0
573	20241223	095800	7715045	504	504	504	504	0
574	20241223	095700	7715045	504	504	504	504	0
575	20241223	095600	7715045	504	504	504	504	0
576	20241223	095500	7715045	504	504	504	504	0
577	20241223	095400	7715045	504	504	504	504	0
578	20241223	095300	7715045	504	504	504	504	0
579	20241223	095200	7715045	504	504	504	504	0
580	20241223	095100	7715045	504	504	504	504	0
581	20241223	095000	7715045	504	504	504	504	0
582	20241223	094900	7715045	504	504	504	504	0
583	20241223	094800	7715045	504	504	504	504	1
584	20241223	094700	7714541	504	504	504	504	0
585	20241223	094600	7714541	504	504	504	504	103
586	20241223	094500	7662629	504	504	504	504	0
587	20241223	094400	7662629	504	504	504	504	0
588	20241223	094300	7662629	504	504	504	504	0
589	20241223	094200	7662629	504	504	504	504	0
590	20241223	094100	7662629	504	504	504	504	200
591	20241223	094000	7561829	505	505	505	505	0
592	20241223	093900	7561829	505	505	505	505	0
593	20241223	093800	7561829	505	505	505	505	0
594	20241223	093700	7561829	505	505	505	505	0
595	20241223	093600	7561829	505	505	505	505	0
596	20241223	093500	7561829	505	505	505	505	0
597	20241223	093400	7561829	505	505	505	505	0
598	20241223	093300	7561829	505	505	505	505	0
599	20241223	093200	7561829	505	505	505	505	0
600	20241223	093100	7561829	505	503	505	503	77
601	20241223	093000	7523018	500	500	500	500	8
602	20241223	092900	7519018	505	505	505	505	0
603	20241223	092800	7519018	505	505	505	505	0
604	20241223	092700	7519018	505	505	505	505	0
605	20241223	092600	7519018	505	504	506	504	323
606	20241223	092500	7356072	503	503	503	503	11
607	20241223	092400	7350539	503	503	503	503	0
608	20241223	092300	7350539	503	503	503	503	0
609	20241223	092200	7350539	503	503	503	503	0
610	20241223	092100	7350539	503	501	503	501	78
611	20241223	092000	7311308	495	497	497	495	3466
612	20241223	091900	5595048	498	498	498	498	2123
613	20241223	091800	4537794	496	496	496	496	240
614	20241223	091700	4418754	498	498	498	498	0
615	20241223	091600	4418754	498	498	498	498	601
616	20241223	091500	4119456	497	500	500	497	1130
617	20241223	091400	3556608	501	501	501	501	0
618	20241223	091300	3556608	501	502	502	501	11
619	20241223	091200	3551087	503	505	505	503	895
620	20241223	091100	3099406	505	505	505	505	0
621	20241223	091000	3099406	505	505	505	505	0
622	20241223	090900	3099406	505	505	505	505	45
623	20241223	090800	3076681	508	507	508	507	405
624	20241223	090700	2871345	505	505	505	505	0
625	20241223	090600	2871345	505	503	505	503	36
626	20241223	090500	2853173	506	506	506	506	0
627	20241223	090400	2853173	506	501	506	501	9
628	20241223	090300	2848634	500	500	500	500	0
629	20241223	090200	2848634	500	500	500	500	219
630	20241223	090100	2739134	500	498	500	498	65
631	20241223	090000	2706663	497	495	497	495	5468