KissMeData/054300/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193300	56018179	485	485	485	485	2222
3	20241212	193200	56018179	485	485	485	485	0
4	20241212	193100	56018179	485	485	485	485	0
5	20241212	193000	56018179	485	485	485	485	0
6	20241212	192900	56018179	485	485	485	485	0
7	20241212	192800	56018179	485	485	485	485	0
8	20241212	192700	56018179	485	485	485	485	0
9	20241212	192600	56018179	485	485	485	485	0
10	20241212	192500	56018179	485	485	485	485	0
11	20241212	192400	56018179	485	485	485	485	0
12	20241212	192300	56018179	485	485	485	485	0
13	20241212	192200	56018179	485	485	485	485	0
14	20241212	192100	56018179	485	485	485	485	0
15	20241212	192000	56018179	485	485	485	485	0
16	20241212	191900	56018179	485	485	485	485	0
17	20241212	191800	56018179	485	485	485	485	0
18	20241212	191700	56018179	485	485	485	485	0
19	20241212	191600	56018179	485	485	485	485	0
20	20241212	191500	56018179	485	485	485	485	0
21	20241212	191400	56018179	485	485	485	485	0
22	20241212	191300	56018179	485	485	485	485	0
23	20241212	191200	56018179	485	485	485	485	0
24	20241212	191100	56018179	485	485	485	485	0
25	20241212	191000	56018179	485	485	485	485	0
26	20241212	190900	56018179	485	485	485	485	0
27	20241212	190800	56018179	485	485	485	485	0
28	20241212	190700	56018179	485	485	485	485	0
29	20241212	190600	56018179	485	485	485	485	0
30	20241212	190500	56018179	485	485	485	485	0
31	20241212	190400	56018179	485	485	485	485	0
32	20241212	190300	56018179	485	485	485	485	2222
33	20241212	190200	56018179	485	485	485	485	0
34	20241212	190100	56018179	485	485	485	485	0
35	20241212	190000	56018179	485	485	485	485	0
36	20241212	185900	56018179	485	485	485	485	0
37	20241212	185800	56018179	485	485	485	485	0
38	20241212	185700	56018179	485	485	485	485	0
39	20241212	185600	56018179	485	485	485	485	0
40	20241212	185500	56018179	485	485	485	485	0
41	20241212	185400	56018179	485	485	485	485	0
42	20241212	185300	56018179	485	485	485	485	0
43	20241212	185200	56018179	485	485	485	485	0
44	20241212	185100	56018179	485	485	485	485	0
45	20241212	185000	56018179	485	485	485	485	0
46	20241212	184900	56018179	485	485	485	485	0
47	20241212	184800	56018179	485	485	485	485	0
48	20241212	184700	56018179	485	485	485	485	0
49	20241212	184600	56018179	485	485	485	485	0
50	20241212	184500	56018179	485	485	485	485	0
51	20241212	184400	56018179	485	485	485	485	0
52	20241212	184300	56018179	485	485	485	485	0
53	20241212	184200	56018179	485	485	485	485	0
54	20241212	184100	56018179	485	485	485	485	0
55	20241212	184000	56018179	485	485	485	485	0
56	20241212	183900	56018179	485	485	485	485	0
57	20241212	183800	56018179	485	485	485	485	0
58	20241212	183700	56018179	485	485	485	485	0
59	20241212	183600	56018179	485	485	485	485	0
60	20241212	183500	56018179	485	485	485	485	0
61	20241212	183400	56018179	485	485	485	485	0
62	20241212	183300	56018179	485	485	485	485	2222
63	20241212	183200	56018179	485	485	485	485	0
64	20241212	183100	56018179	485	485	485	485	0
65	20241212	183000	56018179	485	485	485	485	0
66	20241212	182900	56018179	485	485	485	485	0
67	20241212	182800	56018179	485	485	485	485	0
68	20241212	182700	56018179	485	485	485	485	0
69	20241212	182600	56018179	485	485	485	485	0
70	20241212	182500	56018179	485	485	485	485	0
71	20241212	182400	56018179	485	485	485	485	0
72	20241212	182300	56018179	485	485	485	485	0
73	20241212	182200	56018179	485	485	485	485	0
74	20241212	182100	56018179	485	485	485	485	0
75	20241212	182000	56018179	485	485	485	485	0
76	20241212	181900	56018179	485	485	485	485	0
77	20241212	181800	56018179	485	485	485	485	0
78	20241212	181700	56018179	485	485	485	485	0
79	20241212	181600	56018179	485	485	485	485	0
80	20241212	181500	56018179	485	485	485	485	0
81	20241212	181400	56018179	485	485	485	485	0
82	20241212	181300	56018179	485	485	485	485	0
83	20241212	181200	56018179	485	485	485	485	0
84	20241212	181100	56018179	485	485	485	485	0
85	20241212	181000	56018179	485	485	485	485	0
86	20241212	180900	56018179	485	485	485	485	0
87	20241212	180800	56018179	485	485	485	485	0
88	20241212	180700	56018179	485	485	485	485	0
89	20241212	180600	56018179	485	485	485	485	0
90	20241212	180500	56018179	485	485	485	485	0
91	20241212	180400	56018179	485	485	485	485	0
92	20241212	180300	56018179	485	485	485	485	2222
93	20241212	180200	56018179	485	485	485	485	0
94	20241212	180100	56018179	485	485	485	485	0
95	20241212	180000	56018179	485	485	485	485	0
96	20241212	175900	56018179	485	485	485	485	0
97	20241212	175800	56018179	485	485	485	485	0
98	20241212	175700	56018179	485	485	485	485	0
99	20241212	175600	56018179	485	485	485	485	0
100	20241212	175500	56018179	485	485	485	485	0
101	20241212	175400	56018179	485	485	485	485	0
102	20241212	175300	56018179	485	485	485	485	0
103	20241212	175200	56018179	485	485	485	485	0
104	20241212	175100	56018179	485	485	485	485	0
105	20241212	175000	56018179	485	485	485	485	0
106	20241212	174900	56018179	485	485	485	485	0
107	20241212	174800	56018179	485	485	485	485	0
108	20241212	174700	56018179	485	485	485	485	0
109	20241212	174600	56018179	485	485	485	485	0
110	20241212	174500	56018179	485	485	485	485	0
111	20241212	174400	56018179	485	485	485	485	0
112	20241212	174300	56018179	485	485	485	485	0
113	20241212	174200	56018179	485	485	485	485	0
114	20241212	174100	56018179	485	485	485	485	0
115	20241212	174000	56018179	485	485	485	485	0
116	20241212	173900	56018179	485	485	485	485	0
117	20241212	173800	56018179	485	485	485	485	0
118	20241212	173700	56018179	485	485	485	485	0
119	20241212	173600	56018179	485	485	485	485	0
120	20241212	173500	56018179	485	485	485	485	0
121	20241212	173400	56018179	485	485	485	485	0
122	20241212	173300	56018179	485	485	485	485	2222
123	20241212	173200	56018179	485	485	485	485	0
124	20241212	173100	56018179	485	485	485	485	0
125	20241212	173000	56018179	485	485	485	485	0
126	20241212	172900	56018179	485	485	485	485	0
127	20241212	172800	56018179	485	485	485	485	0
128	20241212	172700	56018179	485	485	485	485	0
129	20241212	172600	56018179	485	485	485	485	0
130	20241212	172500	56018179	485	485	485	485	0
131	20241212	172400	56018179	485	485	485	485	0
132	20241212	172300	56018179	485	485	485	485	0
133	20241212	172200	56018179	485	485	485	485	0
134	20241212	172100	56018179	485	485	485	485	0
135	20241212	172000	56018179	485	485	485	485	0
136	20241212	171900	56018179	485	485	485	485	0
137	20241212	171800	56018179	485	485	485	485	0
138	20241212	171700	56018179	485	485	485	485	0
139	20241212	171600	56018179	485	485	485	485	0
140	20241212	171500	56018179	485	485	485	485	0
141	20241212	171400	56018179	485	485	485	485	0
142	20241212	171300	56018179	485	485	485	485	0
143	20241212	171200	56018179	485	485	485	485	0
144	20241212	171100	56018179	485	485	485	485	0
145	20241212	171000	56018179	485	485	485	485	0
146	20241212	170900	56018179	485	485	485	485	0
147	20241212	170800	56018179	485	485	485	485	0
148	20241212	170700	56018179	485	485	485	485	0
149	20241212	170600	56018179	485	485	485	485	0
150	20241212	170500	56018179	485	485	485	485	0
151	20241212	170400	56018179	485	485	485	485	0
152	20241212	170300	56018179	485	485	485	485	2222
153	20241212	170200	56018179	485	485	485	485	0
154	20241212	170100	56018179	485	485	485	485	0
155	20241212	170000	56018179	485	485	485	485	0
156	20241212	165900	56018179	485	485	485	485	0
157	20241212	165800	56018179	485	485	485	485	0
158	20241212	165700	56018179	485	485	485	485	0
159	20241212	165600	56018179	485	485	485	485	0
160	20241212	165500	56018179	485	485	485	485	0
161	20241212	165400	56018179	485	485	485	485	0
162	20241212	165300	56018179	485	485	485	485	0
163	20241212	165200	56018179	485	485	485	485	0
164	20241212	165100	56018179	485	485	485	485	0
165	20241212	165000	56018179	485	485	485	485	0
166	20241212	164900	56018179	485	485	485	485	0
167	20241212	164800	56018179	485	485	485	485	0
168	20241212	164700	56018179	485	485	485	485	0
169	20241212	164600	56018179	485	485	485	485	0
170	20241212	164500	56018179	485	485	485	485	0
171	20241212	164400	56018179	485	485	485	485	0
172	20241212	164300	56018179	485	485	485	485	0
173	20241212	164200	56018179	485	485	485	485	0
174	20241212	164100	56018179	485	485	485	485	0
175	20241212	164000	56018179	485	485	485	485	0
176	20241212	163900	56018179	485	485	485	485	0
177	20241212	163800	56018179	485	485	485	485	0
178	20241212	163700	56018179	485	485	485	485	0
179	20241212	163600	56018179	485	485	485	485	0
180	20241212	163500	56018179	485	485	485	485	0
181	20241212	163400	56018179	485	485	485	485	0
182	20241212	163300	56018179	485	485	485	485	2222
183	20241212	163200	56018179	485	485	485	485	0
184	20241212	163100	56018179	485	485	485	485	0
185	20241212	163000	56018179	485	485	485	485	0
186	20241212	162900	56018179	485	485	485	485	0
187	20241212	162800	56018179	485	485	485	485	0
188	20241212	162700	56018179	485	485	485	485	0
189	20241212	162600	56018179	485	485	485	485	0
190	20241212	162500	56018179	485	485	485	485	0
191	20241212	162400	56018179	485	485	485	485	0
192	20241212	162300	56018179	485	485	485	485	0
193	20241212	162200	56018179	485	485	485	485	0
194	20241212	162100	56018179	485	485	485	485	0
195	20241212	162000	56018179	485	485	485	485	0
196	20241212	161900	56018179	485	485	485	485	0
197	20241212	161800	56018179	485	485	485	485	0
198	20241212	161700	56018179	485	485	485	485	0
199	20241212	161600	56018179	485	485	485	485	0
200	20241212	161500	56018179	485	485	485	485	0
201	20241212	161400	56018179	485	485	485	485	0
202	20241212	161300	56018179	485	485	485	485	0
203	20241212	161200	56018179	485	485	485	485	0
204	20241212	161100	56018179	485	485	485	485	0
205	20241212	161000	56018179	485	485	485	485	0
206	20241212	160900	56018179	485	485	485	485	0
207	20241212	160800	56018179	485	485	485	485	0
208	20241212	160700	56018179	485	485	485	485	0
209	20241212	160600	56018179	485	485	485	485	0
210	20241212	160500	56018179	485	485	485	485	0
211	20241212	160400	56018179	485	485	485	485	0
212	20241212	160300	56018179	485	485	485	485	2222
213	20241212	160200	56018179	485	485	485	485	0
214	20241212	160100	56018179	485	485	485	485	0
215	20241212	160000	56018179	485	485	485	485	0
216	20241212	155900	56018179	485	485	485	485	0
217	20241212	155800	56018179	485	485	485	485	0
218	20241212	155700	56018179	485	485	485	485	0
219	20241212	155600	56018179	485	485	485	485	0
220	20241212	155500	56018179	485	485	485	485	0
221	20241212	155400	56018179	485	485	485	485	0
222	20241212	155300	56018179	485	485	485	485	0
223	20241212	155200	56018179	485	485	485	485	0
224	20241212	155100	56018179	485	485	485	485	0
225	20241212	155000	56018179	485	485	485	485	0
226	20241212	154900	56018179	485	485	485	485	0
227	20241212	154800	56018179	485	485	485	485	0
228	20241212	154700	56018179	485	485	485	485	0
229	20241212	154600	56018179	485	485	485	485	0
230	20241212	154500	56018179	485	485	485	485	0
231	20241212	154400	56018179	485	485	485	485	0
232	20241212	154300	56018179	485	485	485	485	0
233	20241212	154200	56018179	485	485	485	485	0
234	20241212	154100	56018179	485	485	485	485	0
235	20241212	154000	56018179	485	485	485	485	0
236	20241212	153900	56018179	485	485	485	485	0
237	20241212	153800	56018179	485	485	485	485	0
238	20241212	153700	56018179	485	485	485	485	0
239	20241212	153600	56018179	485	485	485	485	0
240	20241212	153500	56018179	485	485	485	485	0
241	20241212	153400	56018179	485	485	485	485	0
242	20241212	153300	56018179	485	485	485	485	2222
243	20241212	153200	56018179	485	485	485	485	0
244	20241212	153100	56018179	485	485	485	485	0
245	20241212	153000	56018179	485	485	485	485	2222
246	20241212	152900	54940509	485	485	485	485	0
247	20241212	152800	54940509	485	485	485	485	0
248	20241212	152700	54940509	485	485	485	485	0
249	20241212	152600	54940509	485	485	485	485	0
250	20241212	152500	54940509	485	485	485	485	0
251	20241212	152400	54940509	485	485	485	485	0
252	20241212	152300	54940509	485	485	485	485	0
253	20241212	152200	54940509	485	485	485	485	0
254	20241212	152100	54940509	485	485	485	485	0
255	20241212	152000	54940509	485	485	485	485	0
256	20241212	151900	54940509	485	483	485	479	3380
257	20241212	151800	53310503	484	483	484	483	176
258	20241212	151700	53225492	484	484	484	484	0
259	20241212	151600	53225492	484	484	484	484	0
260	20241212	151500	53225492	484	483	484	483	104
261	20241212	151400	53175259	484	484	484	484	0
262	20241212	151300	53175259	484	484	484	484	0
263	20241212	151200	53175259	484	484	484	484	0
264	20241212	151100	53175259	484	484	484	484	0
265	20241212	151000	53175259	484	484	484	484	0
266	20241212	150900	53175259	484	484	484	484	0
267	20241212	150800	53175259	484	484	484	484	0
268	20241212	150700	53175259	484	484	484	484	1
269	20241212	150600	53174775	484	484	484	484	0
270	20241212	150500	53174775	484	484	484	484	0
271	20241212	150400	53174775	484	484	484	484	0
272	20241212	150300	53174775	484	484	484	484	5
273	20241212	150200	53172355	484	484	484	484	0
274	20241212	150100	53172355	484	484	484	484	1
275	20241212	150000	53171871	484	484	484	484	0
276	20241212	145900	53171871	484	484	484	484	309
277	20241212	145800	53022315	484	484	484	484	503
278	20241212	145700	52778863	484	484	484	484	100
279	20241212	145600	52730463	484	484	484	484	0
280	20241212	145500	52730463	484	484	484	484	0
281	20241212	145400	52730463	484	484	484	484	0
282	20241212	145300	52730463	484	484	484	484	0
283	20241212	145200	52730463	484	484	484	484	0
284	20241212	145100	52730463	484	484	484	484	0
285	20241212	145000	52730463	484	484	484	484	0
286	20241212	144900	52730463	484	484	484	484	0
287	20241212	144800	52730463	484	484	484	484	0
288	20241212	144700	52730463	484	484	484	484	0
289	20241212	144600	52730463	484	484	484	484	0
290	20241212	144500	52730463	484	484	484	484	0
291	20241212	144400	52730463	484	484	484	484	0
292	20241212	144300	52730463	484	484	484	484	0
293	20241212	144200	52730463	484	484	484	484	1
294	20241212	144100	52729979	484	484	484	484	100
295	20241212	144000	52681579	484	484	484	484	0
296	20241212	143900	52681579	484	484	484	484	0
297	20241212	143800	52681579	484	484	484	484	0
298	20241212	143700	52681579	484	484	484	484	1
299	20241212	143600	52681095	484	484	484	484	0
300	20241212	143500	52681095	484	484	484	484	0
301	20241212	143400	52681095	484	484	484	484	0
302	20241212	143300	52681095	484	484	484	484	0
303	20241212	143200	52681095	484	484	484	484	0
304	20241212	143100	52681095	484	484	484	484	0
305	20241212	143000	52681095	484	484	484	484	0
306	20241212	142900	52681095	484	484	484	484	0
307	20241212	142800	52681095	484	484	484	484	0
308	20241212	142700	52681095	484	484	484	484	0
309	20241212	142600	52681095	484	484	484	484	0
310	20241212	142500	52681095	484	484	484	484	0
311	20241212	142400	52681095	484	484	484	484	0
312	20241212	142300	52681095	484	484	484	484	0
313	20241212	142200	52681095	484	484	484	484	0
314	20241212	142100	52681095	484	484	484	484	0
315	20241212	142000	52681095	484	484	484	484	0
316	20241212	141900	52681095	484	484	484	484	640
317	20241212	141800	52371335	484	484	484	484	0
318	20241212	141700	52371335	484	484	484	484	0
319	20241212	141600	52371335	484	484	484	484	0
320	20241212	141500	52371335	484	484	484	484	0
321	20241212	141400	52371335	484	484	484	484	0
322	20241212	141300	52371335	484	484	484	484	0
323	20241212	141200	52371335	484	484	484	484	0
324	20241212	141100	52371335	484	484	484	484	0
325	20241212	141000	52371335	484	484	484	484	0
326	20241212	140900	52371335	484	484	484	484	0
327	20241212	140800	52371335	484	484	484	484	0
328	20241212	140700	52371335	484	484	484	484	0
329	20241212	140600	52371335	484	484	484	484	0
330	20241212	140500	52371335	484	484	484	484	0
331	20241212	140400	52371335	484	484	484	484	0
332	20241212	140300	52371335	484	484	484	484	0
333	20241212	140200	52371335	484	484	484	484	0
334	20241212	140100	52371335	484	484	484	484	0
335	20241212	140000	52371335	484	484	484	484	0
336	20241212	135900	52371335	484	484	484	484	0
337	20241212	135800	52371335	484	484	484	484	0
338	20241212	135700	52371335	484	484	484	484	0
339	20241212	135600	52371335	484	484	484	484	0
340	20241212	135500	52371335	484	484	484	484	1
341	20241212	135400	52370851	484	484	484	484	0
342	20241212	135300	52370851	484	484	484	484	0
343	20241212	135200	52370851	484	484	484	484	0
344	20241212	135100	52370851	484	484	484	484	0
345	20241212	135000	52370851	484	484	484	484	0
346	20241212	134900	52370851	484	484	484	484	0
347	20241212	134800	52370851	484	484	484	484	0
348	20241212	134700	52370851	484	484	484	484	1
349	20241212	134600	52370367	483	483	483	483	110
350	20241212	134500	52317237	484	484	484	484	0
351	20241212	134400	52317237	484	484	484	484	0
352	20241212	134300	52317237	484	484	484	484	0
353	20241212	134200	52317237	484	484	484	484	0
354	20241212	134100	52317237	484	484	484	484	0
355	20241212	134000	52317237	484	484	484	484	0
356	20241212	133900	52317237	484	484	484	484	0
357	20241212	133800	52317237	484	484	484	484	0
358	20241212	133700	52317237	484	484	484	484	0
359	20241212	133600	52317237	484	484	484	484	0
360	20241212	133500	52317237	484	484	484	484	0
361	20241212	133400	52317237	484	484	484	484	0
362	20241212	133300	52317237	484	484	484	484	0
363	20241212	133200	52317237	484	484	484	484	200
364	20241212	133100	52220437	484	484	484	484	0
365	20241212	133000	52220437	484	484	484	484	1
366	20241212	132900	52219953	484	484	484	484	0
367	20241212	132800	52219953	484	484	484	484	0
368	20241212	132700	52219953	484	484	484	484	0
369	20241212	132600	52219953	484	484	484	484	0
370	20241212	132500	52219953	484	484	484	484	0
371	20241212	132400	52219953	484	484	484	484	0
372	20241212	132300	52219953	484	484	484	484	0
373	20241212	132200	52219953	484	484	484	484	0
374	20241212	132100	52219953	484	484	484	484	0
375	20241212	132000	52219953	484	484	484	484	0
376	20241212	131900	52219953	484	484	484	484	100
377	20241212	131800	52171553	484	484	484	484	100
378	20241212	131700	52123153	484	484	484	484	0
379	20241212	131600	52123153	484	484	484	484	0
380	20241212	131500	52123153	484	484	484	484	0
381	20241212	131400	52123153	484	484	484	484	0
382	20241212	131300	52123153	484	484	484	484	0
383	20241212	131200	52123153	484	484	484	484	0
384	20241212	131100	52123153	484	484	484	484	0
385	20241212	131000	52123153	484	484	484	484	0
386	20241212	130900	52123153	484	484	484	484	10
387	20241212	130800	52118313	484	484	484	484	0
388	20241212	130700	52118313	484	484	484	484	0
389	20241212	130600	52118313	484	484	484	484	0
390	20241212	130500	52118313	484	484	484	484	0
391	20241212	130400	52118313	484	484	484	484	0
392	20241212	130300	52118313	484	484	484	484	0
393	20241212	130200	52118313	484	484	484	484	0
394	20241212	130100	52118313	484	484	484	484	0
395	20241212	130000	52118313	484	484	484	484	0
396	20241212	125900	52118313	484	484	484	484	0
397	20241212	125800	52118313	484	484	484	484	0
398	20241212	125700	52118313	484	484	484	484	0
399	20241212	125600	52118313	484	484	484	484	43
400	20241212	125500	52097501	485	485	485	485	0
401	20241212	125400	52097501	485	485	485	485	0
402	20241212	125300	52097501	485	485	485	485	0
403	20241212	125200	52097501	485	485	485	485	0
404	20241212	125100	52097501	485	485	485	485	0
405	20241212	125000	52097501	485	485	485	485	4
406	20241212	124900	52095561	486	486	486	486	0
407	20241212	124800	52095561	486	486	486	486	0
408	20241212	124700	52095561	486	486	486	486	0
409	20241212	124600	52095561	486	486	486	486	0
410	20241212	124500	52095561	486	486	486	486	0
411	20241212	124400	52095561	486	486	486	486	0
412	20241212	124300	52095561	486	486	486	486	0
413	20241212	124200	52095561	486	486	486	486	0
414	20241212	124100	52095561	486	486	486	486	0
415	20241212	124000	52095561	486	486	486	486	0
416	20241212	123900	52095561	486	486	486	486	0
417	20241212	123800	52095561	486	486	486	486	0
418	20241212	123700	52095561	486	486	486	486	0
419	20241212	123600	52095561	486	486	486	486	0
420	20241212	123500	52095561	486	486	486	486	0
421	20241212	123400	52095561	486	486	486	486	0
422	20241212	123300	52095561	486	486	486	486	0
423	20241212	123200	52095561	486	486	486	486	0
424	20241212	123100	52095561	486	486	486	486	0
425	20241212	123000	52095561	486	486	486	486	0
426	20241212	122900	52095561	486	486	486	486	0
427	20241212	122800	52095561	486	486	486	486	0
428	20241212	122700	52095561	486	486	486	486	0
429	20241212	122600	52095561	486	486	486	486	1
430	20241212	122500	52095075	486	486	486	486	0
431	20241212	122400	52095075	486	486	486	486	0
432	20241212	122300	52095075	486	486	486	486	0
433	20241212	122200	52095075	486	486	486	486	0
434	20241212	122100	52095075	486	486	486	486	0
435	20241212	122000	52095075	486	486	486	486	0
436	20241212	121900	52095075	486	486	486	486	0
437	20241212	121800	52095075	486	486	486	486	0
438	20241212	121700	52095075	486	486	486	486	0
439	20241212	121600	52095075	486	486	486	486	0
440	20241212	121500	52095075	486	486	486	486	0
441	20241212	121400	52095075	486	486	486	486	0
442	20241212	121300	52095075	486	486	486	486	0
443	20241212	121200	52095075	486	486	486	486	0
444	20241212	121100	52095075	486	486	486	486	0
445	20241212	121000	52095075	486	486	486	486	100
446	20241212	120900	52046475	486	486	486	486	0
447	20241212	120800	52046475	486	486	486	486	1
448	20241212	120700	52045989	486	486	486	486	0
449	20241212	120600	52045989	486	486	486	486	0
450	20241212	120500	52045989	486	483	486	483	5001
451	20241212	120400	49621792	484	484	484	484	0
452	20241212	120300	49621792	484	484	484	484	0
453	20241212	120200	49621792	484	484	484	484	0
454	20241212	120100	49621792	484	484	484	484	0
455	20241212	120000	49621792	484	484	484	484	0
456	20241212	115900	49621792	484	484	484	484	0
457	20241212	115800	49621792	484	484	484	484	0
458	20241212	115700	49621792	484	484	484	484	0
459	20241212	115600	49621792	484	484	484	484	0
460	20241212	115500	49621792	484	484	484	484	0
461	20241212	115400	49621792	484	484	484	484	0
462	20241212	115300	49621792	484	484	484	484	0
463	20241212	115200	49621792	484	484	484	484	0
464	20241212	115100	49621792	484	484	484	484	0
465	20241212	115000	49621792	484	484	484	484	0
466	20241212	114900	49621792	484	484	484	484	0
467	20241212	114800	49621792	484	484	484	484	0
468	20241212	114700	49621792	484	484	484	484	0
469	20241212	114600	49621792	484	484	484	484	0
470	20241212	114500	49621792	484	478	484	478	605
471	20241212	114400	49332248	484	484	484	484	0
472	20241212	114300	49332248	484	484	484	484	0
473	20241212	114200	49332248	484	484	484	484	0
474	20241212	114100	49332248	484	484	484	484	0
475	20241212	114000	49332248	484	484	484	484	0
476	20241212	113900	49332248	484	484	484	484	0
477	20241212	113800	49332248	484	484	484	484	0
478	20241212	113700	49332248	484	484	484	484	0
479	20241212	113600	49332248	484	484	484	484	0
480	20241212	113500	49332248	484	484	484	484	0
481	20241212	113400	49332248	484	484	484	484	0
482	20241212	113300	49332248	484	484	484	484	0
483	20241212	113200	49332248	484	480	484	480	10
484	20241212	113100	49327436	480	480	480	480	17
485	20241212	113000	49319276	484	484	484	484	0
486	20241212	112900	49319276	484	484	484	484	0
487	20241212	112800	49319276	484	484	484	484	0
488	20241212	112700	49319276	484	484	484	484	0
489	20241212	112600	49319276	484	484	484	484	0
490	20241212	112500	49319276	484	484	484	484	1
491	20241212	112400	49318792	480	480	480	480	1
492	20241212	112300	49318312	484	481	484	481	20
493	20241212	112200	49308686	484	484	484	484	0
494	20241212	112100	49308686	484	484	484	484	0
495	20241212	112000	49308686	484	484	484	484	1
496	20241212	111900	49308202	484	484	484	484	0
497	20241212	111800	49308202	484	484	484	484	0
498	20241212	111700	49308202	484	484	484	484	2
499	20241212	111600	49307234	485	485	485	485	0
500	20241212	111500	49307234	485	485	485	485	0
501	20241212	111400	49307234	485	485	485	485	0
502	20241212	111300	49307234	485	485	485	485	0
503	20241212	111200	49307234	485	485	485	485	0
504	20241212	111100	49307234	485	482	485	482	4
505	20241212	111000	49305300	485	485	485	485	0
506	20241212	110900	49305300	485	485	485	485	0
507	20241212	110800	49305300	485	484	485	484	4
508	20241212	110700	49303362	485	485	485	485	0
509	20241212	110600	49303362	485	485	485	485	0
510	20241212	110500	49303362	485	485	485	485	0
511	20241212	110400	49303362	485	485	485	485	0
512	20241212	110300	49303362	485	485	485	485	0
513	20241212	110200	49303362	485	485	485	485	0
514	20241212	110100	49303362	485	485	485	485	0
515	20241212	110000	49303362	485	485	485	485	20
516	20241212	105900	49293662	487	487	487	487	0
517	20241212	105800	49293662	487	487	487	487	0
518	20241212	105700	49293662	487	487	487	487	0
519	20241212	105600	49293662	487	487	487	487	0
520	20241212	105500	49293662	487	480	487	477	39002
521	20241212	105400	30678344	484	484	484	484	0
522	20241212	105300	30678344	484	484	484	484	0
523	20241212	105200	30678344	484	484	484	484	0
524	20241212	105100	30678344	484	484	484	484	0
525	20241212	105000	30678344	484	484	484	484	0
526	20241212	104900	30678344	484	484	484	484	0
527	20241212	104800	30678344	484	484	484	484	0
528	20241212	104700	30678344	484	484	484	484	0
529	20241212	104600	30678344	484	484	484	484	0
530	20241212	104500	30678344	484	484	484	484	0
531	20241212	104400	30678344	484	484	484	484	0
532	20241212	104300	30678344	484	484	484	484	0
533	20241212	104200	30678344	484	484	484	484	0
534	20241212	104100	30678344	484	484	484	484	0
535	20241212	104000	30678344	484	484	484	484	0
536	20241212	103900	30678344	484	484	484	484	0
537	20241212	103800	30678344	484	484	484	484	0
538	20241212	103700	30678344	484	480	484	480	5
539	20241212	103600	30675934	484	483	484	480	7
540	20241212	103500	30672557	480	480	480	480	40
541	20241212	103400	30653357	484	484	484	484	0
542	20241212	103300	30653357	484	484	484	484	0
543	20241212	103200	30653357	484	484	484	484	0
544	20241212	103100	30653357	484	481	484	481	1475
545	20241212	103000	29943879	481	481	481	480	36
546	20241212	102900	29926595	481	481	481	481	212
547	20241212	102800	29824623	481	481	481	481	2
548	20241212	102700	29823661	485	485	485	485	0
549	20241212	102600	29823661	485	485	485	485	0
550	20241212	102500	29823661	485	485	485	485	10
551	20241212	102400	29818811	486	486	486	486	0
552	20241212	102300	29818811	486	486	486	486	1
553	20241212	102200	29818325	486	486	486	486	99
554	20241212	102100	29770211	487	487	487	487	0
555	20241212	102000	29770211	487	487	487	487	0
556	20241212	101900	29770211	487	487	487	487	0
557	20241212	101800	29770211	487	487	487	487	0
558	20241212	101700	29770211	487	487	487	487	0
559	20241212	101600	29770211	487	487	487	487	0
560	20241212	101500	29770211	487	487	487	487	0
561	20241212	101400	29770211	487	487	487	487	0
562	20241212	101300	29770211	487	487	487	487	0
563	20241212	101200	29770211	487	487	487	487	0
564	20241212	101100	29770211	487	487	487	487	0
565	20241212	101000	29770211	487	487	487	487	0
566	20241212	100900	29770211	487	487	487	487	0
567	20241212	100800	29770211	487	487	487	487	0
568	20241212	100700	29770211	487	487	487	487	0
569	20241212	100600	29770211	487	487	487	487	0
570	20241212	100500	29770211	487	487	487	487	3
571	20241212	100400	29768750	487	487	487	487	0
572	20241212	100300	29768750	487	485	487	485	1002
573	20241212	100200	29281872	485	485	485	485	2
574	20241212	100100	29280902	485	485	485	485	0
575	20241212	100000	29280902	485	485	485	485	0
576	20241212	095900	29280902	485	485	485	485	0
577	20241212	095800	29280902	485	482	485	482	14193
578	20241212	095700	22439870	482	482	482	482	0
579	20241212	095600	22439870	482	482	482	481	532
580	20241212	095500	22183477	482	482	482	482	0
581	20241212	095400	22183477	482	482	482	482	0
582	20241212	095300	22183477	482	482	482	482	100
583	20241212	095200	22135277	482	482	482	482	0
584	20241212	095100	22135277	482	482	482	482	0
585	20241212	095000	22135277	482	482	482	482	200
586	20241212	094900	22038877	482	482	482	482	563
587	20241212	094800	21767511	482	483	483	482	70
588	20241212	094700	21733702	487	485	487	484	167
589	20241212	094600	21652769	487	487	487	487	0
590	20241212	094500	21652769	487	487	487	487	0
591	20241212	094400	21652769	487	487	487	487	0
592	20241212	094300	21652769	487	487	487	487	30
593	20241212	094200	21638159	487	487	487	487	4
594	20241212	094100	21636211	487	487	487	487	506
595	20241212	094000	21389789	487	487	487	487	0
596	20241212	093900	21389789	487	487	487	487	0
597	20241212	093800	21389789	487	487	487	487	0
598	20241212	093700	21389789	487	487	487	487	0
599	20241212	093600	21389789	487	487	487	487	0
600	20241212	093500	21389789	487	487	487	487	0
601	20241212	093400	21389789	487	487	487	487	1
602	20241212	093300	21389302	487	487	487	487	0
603	20241212	093200	21389302	487	485	487	485	1002
604	20241212	093100	20903328	487	485	487	480	17501
605	20241212	093000	12469637	483	488	489	483	10127
606	20241212	092900	7574341	488	488	488	488	1
607	20241212	092800	7573853	486	486	486	486	0
608	20241212	092700	7573853	486	486	486	486	1062
609	20241212	092600	7057721	492	492	492	492	0
610	20241212	092500	7057721	492	492	492	492	0
611	20241212	092400	7057721	492	492	492	492	0
612	20241212	092300	7057721	492	489	492	487	1839
613	20241212	092200	6160915	494	494	494	494	0
614	20241212	092100	6160915	494	494	494	494	0
615	20241212	092000	6160915	494	494	494	494	1
616	20241212	091900	6160421	494	490	494	490	1233
617	20241212	091800	5556247	495	495	495	495	0
618	20241212	091700	5556247	495	495	495	495	0
619	20241212	091600	5556247	495	495	495	495	0
620	20241212	091500	5556247	495	495	495	495	0
621	20241212	091400	5556247	495	495	495	495	1
622	20241212	091300	5555752	494	494	494	494	100
623	20241212	091200	5506352	494	489	494	488	52
624	20241212	091100	5480952	496	496	496	496	3
625	20241212	091000	5479464	496	496	496	496	60
626	20241212	090900	5449704	496	496	496	496	1
627	20241212	090800	5449208	495	495	495	495	0
628	20241212	090700	5449208	495	495	495	495	100
629	20241212	090600	5399708	496	495	496	495	234
630	20241212	090500	5283877	496	496	496	496	0
631	20241212	090400	5283877	496	496	496	496	2000
632	20241212	090300	4291877	496	496	496	496	301
633	20241212	090200	4142581	493	501	506	482	688
634	20241212	090100	3803848	497	485	501	485	1653
635	20241212	090000	2985008	486	481	486	481	6204