KissMeData/054300/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193800	26940923	484	484	484	484	1177
3	20241223	193700	26940923	484	484	484	484	0
4	20241223	193600	26940923	484	484	484	484	0
5	20241223	193500	26940923	484	484	484	484	0
6	20241223	193400	26940923	484	484	484	484	0
7	20241223	193300	26940923	484	484	484	484	0
8	20241223	193200	26940923	484	484	484	484	0
9	20241223	193100	26940923	484	484	484	484	0
10	20241223	193000	26940923	484	484	484	484	0
11	20241223	192900	26940923	484	484	484	484	0
12	20241223	192800	26940923	484	484	484	484	0
13	20241223	192700	26940923	484	484	484	484	0
14	20241223	192600	26940923	484	484	484	484	0
15	20241223	192500	26940923	484	484	484	484	0
16	20241223	192400	26940923	484	484	484	484	0
17	20241223	192300	26940923	484	484	484	484	0
18	20241223	192200	26940923	484	484	484	484	0
19	20241223	192100	26940923	484	484	484	484	0
20	20241223	192000	26940923	484	484	484	484	0
21	20241223	191900	26940923	484	484	484	484	0
22	20241223	191800	26940923	484	484	484	484	0
23	20241223	191700	26940923	484	484	484	484	0
24	20241223	191600	26940923	484	484	484	484	0
25	20241223	191500	26940923	484	484	484	484	0
26	20241223	191400	26940923	484	484	484	484	0
27	20241223	191300	26940923	484	484	484	484	0
28	20241223	191200	26940923	484	484	484	484	0
29	20241223	191100	26940923	484	484	484	484	0
30	20241223	191000	26940923	484	484	484	484	0
31	20241223	190900	26940923	484	484	484	484	0
32	20241223	190800	26940923	484	484	484	484	1177
33	20241223	190700	26940923	484	484	484	484	0
34	20241223	190600	26940923	484	484	484	484	0
35	20241223	190500	26940923	484	484	484	484	0
36	20241223	190400	26940923	484	484	484	484	0
37	20241223	190300	26940923	484	484	484	484	0
38	20241223	190200	26940923	484	484	484	484	0
39	20241223	190100	26940923	484	484	484	484	0
40	20241223	190000	26940923	484	484	484	484	0
41	20241223	185900	26940923	484	484	484	484	0
42	20241223	185800	26940923	484	484	484	484	0
43	20241223	185700	26940923	484	484	484	484	0
44	20241223	185600	26940923	484	484	484	484	0
45	20241223	185500	26940923	484	484	484	484	0
46	20241223	185400	26940923	484	484	484	484	0
47	20241223	185300	26940923	484	484	484	484	0
48	20241223	185200	26940923	484	484	484	484	0
49	20241223	185100	26940923	484	484	484	484	0
50	20241223	185000	26940923	484	484	484	484	0
51	20241223	184900	26940923	484	484	484	484	0
52	20241223	184800	26940923	484	484	484	484	0
53	20241223	184700	26940923	484	484	484	484	0
54	20241223	184600	26940923	484	484	484	484	0
55	20241223	184500	26940923	484	484	484	484	0
56	20241223	184400	26940923	484	484	484	484	0
57	20241223	184300	26940923	484	484	484	484	0
58	20241223	184200	26940923	484	484	484	484	0
59	20241223	184100	26940923	484	484	484	484	0
60	20241223	184000	26940923	484	484	484	484	0
61	20241223	183900	26940923	484	484	484	484	0
62	20241223	183800	26940923	484	484	484	484	1177
63	20241223	183700	26940923	484	484	484	484	0
64	20241223	183600	26940923	484	484	484	484	0
65	20241223	183500	26940923	484	484	484	484	0
66	20241223	183400	26940923	484	484	484	484	0
67	20241223	183300	26940923	484	484	484	484	0
68	20241223	183200	26940923	484	484	484	484	0
69	20241223	183100	26940923	484	484	484	484	0
70	20241223	183000	26940923	484	484	484	484	0
71	20241223	182900	26940923	484	484	484	484	0
72	20241223	182800	26940923	484	484	484	484	0
73	20241223	182700	26940923	484	484	484	484	0
74	20241223	182600	26940923	484	484	484	484	0
75	20241223	182500	26940923	484	484	484	484	0
76	20241223	182400	26940923	484	484	484	484	0
77	20241223	182300	26940923	484	484	484	484	0
78	20241223	182200	26940923	484	484	484	484	0
79	20241223	182100	26940923	484	484	484	484	0
80	20241223	182000	26940923	484	484	484	484	0
81	20241223	181900	26940923	484	484	484	484	0
82	20241223	181800	26940923	484	484	484	484	0
83	20241223	181700	26940923	484	484	484	484	0
84	20241223	181600	26940923	484	484	484	484	0
85	20241223	181500	26940923	484	484	484	484	0
86	20241223	181400	26940923	484	484	484	484	0
87	20241223	181300	26940923	484	484	484	484	0
88	20241223	181200	26940923	484	484	484	484	0
89	20241223	181100	26940923	484	484	484	484	0
90	20241223	181000	26940923	484	484	484	484	0
91	20241223	180900	26940923	484	484	484	484	0
92	20241223	180800	26940923	484	484	484	484	1177
93	20241223	180700	26940923	484	484	484	484	0
94	20241223	180600	26940923	484	484	484	484	0
95	20241223	180500	26940923	484	484	484	484	0
96	20241223	180400	26940923	484	484	484	484	0
97	20241223	180300	26940923	484	484	484	484	0
98	20241223	180200	26940923	484	484	484	484	0
99	20241223	180100	26940923	484	484	484	484	0
100	20241223	180000	26940923	484	484	484	484	0
101	20241223	175900	26940923	484	484	484	484	0
102	20241223	175800	26940923	484	484	484	484	0
103	20241223	175700	26940923	484	484	484	484	0
104	20241223	175600	26940923	484	484	484	484	0
105	20241223	175500	26940923	484	484	484	484	0
106	20241223	175400	26940923	484	484	484	484	0
107	20241223	175300	26940923	484	484	484	484	0
108	20241223	175200	26940923	484	484	484	484	0
109	20241223	175100	26940923	484	484	484	484	0
110	20241223	175000	26940923	484	484	484	484	0
111	20241223	174900	26940923	484	484	484	484	0
112	20241223	174800	26940923	484	484	484	484	0
113	20241223	174700	26940923	484	484	484	484	0
114	20241223	174600	26940923	484	484	484	484	0
115	20241223	174500	26940923	484	484	484	484	0
116	20241223	174400	26940923	484	484	484	484	0
117	20241223	174300	26940923	484	484	484	484	0
118	20241223	174200	26940923	484	484	484	484	0
119	20241223	174100	26940923	484	484	484	484	0
120	20241223	174000	26940923	484	484	484	484	0
121	20241223	173900	26940923	484	484	484	484	0
122	20241223	173800	26940923	484	484	484	484	1177
123	20241223	173700	26940923	484	484	484	484	0
124	20241223	173600	26940923	484	484	484	484	0
125	20241223	173500	26940923	484	484	484	484	0
126	20241223	173400	26940923	484	484	484	484	0
127	20241223	173300	26940923	484	484	484	484	0
128	20241223	173200	26940923	484	484	484	484	0
129	20241223	173100	26940923	484	484	484	484	0
130	20241223	173000	26940923	484	484	484	484	0
131	20241223	172900	26940923	484	484	484	484	0
132	20241223	172800	26940923	484	484	484	484	0
133	20241223	172700	26940923	484	484	484	484	0
134	20241223	172600	26940923	484	484	484	484	0
135	20241223	172500	26940923	484	484	484	484	0
136	20241223	172400	26940923	484	484	484	484	0
137	20241223	172300	26940923	484	484	484	484	0
138	20241223	172200	26940923	484	484	484	484	0
139	20241223	172100	26940923	484	484	484	484	0
140	20241223	172000	26940923	484	484	484	484	0
141	20241223	171900	26940923	484	484	484	484	0
142	20241223	171800	26940923	484	484	484	484	0
143	20241223	171700	26940923	484	484	484	484	0
144	20241223	171600	26940923	484	484	484	484	0
145	20241223	171500	26940923	484	484	484	484	0
146	20241223	171400	26940923	484	484	484	484	0
147	20241223	171300	26940923	484	484	484	484	0
148	20241223	171200	26940923	484	484	484	484	0
149	20241223	171100	26940923	484	484	484	484	0
150	20241223	171000	26940923	484	484	484	484	0
151	20241223	170900	26940923	484	484	484	484	0
152	20241223	170800	26940923	484	484	484	484	1177
153	20241223	170700	26940923	484	484	484	484	0
154	20241223	170600	26940923	484	484	484	484	0
155	20241223	170500	26940923	484	484	484	484	0
156	20241223	170400	26940923	484	484	484	484	0
157	20241223	170300	26940923	484	484	484	484	0
158	20241223	170200	26940923	484	484	484	484	0
159	20241223	170100	26940923	484	484	484	484	0
160	20241223	170000	26940923	484	484	484	484	0
161	20241223	165900	26940923	484	484	484	484	0
162	20241223	165800	26940923	484	484	484	484	0
163	20241223	165700	26940923	484	484	484	484	0
164	20241223	165600	26940923	484	484	484	484	0
165	20241223	165500	26940923	484	484	484	484	0
166	20241223	165400	26940923	484	484	484	484	0
167	20241223	165300	26940923	484	484	484	484	0
168	20241223	165200	26940923	484	484	484	484	0
169	20241223	165100	26940923	484	484	484	484	0
170	20241223	165000	26940923	484	484	484	484	0
171	20241223	164900	26940923	484	484	484	484	0
172	20241223	164800	26940923	484	484	484	484	0
173	20241223	164700	26940923	484	484	484	484	0
174	20241223	164600	26940923	484	484	484	484	0
175	20241223	164500	26940923	484	484	484	484	0
176	20241223	164400	26940923	484	484	484	484	0
177	20241223	164300	26940923	484	484	484	484	0
178	20241223	164200	26940923	484	484	484	484	0
179	20241223	164100	26940923	484	484	484	484	0
180	20241223	164000	26940923	484	484	484	484	0
181	20241223	163900	26940923	484	484	484	484	0
182	20241223	163800	26940923	484	484	484	484	1177
183	20241223	163700	26940923	484	484	484	484	0
184	20241223	163600	26940923	484	484	484	484	0
185	20241223	163500	26940923	484	484	484	484	0
186	20241223	163400	26940923	484	484	484	484	0
187	20241223	163300	26940923	484	484	484	484	0
188	20241223	163200	26940923	484	484	484	484	0
189	20241223	163100	26940923	484	484	484	484	0
190	20241223	163000	26940923	484	484	484	484	0
191	20241223	162900	26940923	484	484	484	484	0
192	20241223	162800	26940923	484	484	484	484	0
193	20241223	162700	26940923	484	484	484	484	0
194	20241223	162600	26940923	484	484	484	484	0
195	20241223	162500	26940923	484	484	484	484	0
196	20241223	162400	26940923	484	484	484	484	0
197	20241223	162300	26940923	484	484	484	484	0
198	20241223	162200	26940923	484	484	484	484	0
199	20241223	162100	26940923	484	484	484	484	0
200	20241223	162000	26940923	484	484	484	484	0
201	20241223	161900	26940923	484	484	484	484	0
202	20241223	161800	26940923	484	484	484	484	0
203	20241223	161700	26940923	484	484	484	484	0
204	20241223	161600	26940923	484	484	484	484	0
205	20241223	161500	26940923	484	484	484	484	0
206	20241223	161400	26940923	484	484	484	484	0
207	20241223	161300	26940923	484	484	484	484	0
208	20241223	161200	26940923	484	484	484	484	0
209	20241223	161100	26940923	484	484	484	484	0
210	20241223	161000	26940923	484	484	484	484	0
211	20241223	160900	26940923	484	484	484	484	0
212	20241223	160800	26940923	484	484	484	484	1177
213	20241223	160700	26940923	484	484	484	484	0
214	20241223	160600	26940923	484	484	484	484	0
215	20241223	160500	26940923	484	484	484	484	0
216	20241223	160400	26940923	484	484	484	484	0
217	20241223	160300	26940923	484	484	484	484	0
218	20241223	160200	26940923	484	484	484	484	0
219	20241223	160100	26940923	484	484	484	484	0
220	20241223	160000	26940923	484	484	484	484	0
221	20241223	155900	26940923	484	484	484	484	0
222	20241223	155800	26940923	484	484	484	484	0
223	20241223	155700	26940923	484	484	484	484	0
224	20241223	155600	26940923	484	484	484	484	0
225	20241223	155500	26940923	484	484	484	484	0
226	20241223	155400	26940923	484	484	484	484	0
227	20241223	155300	26940923	484	484	484	484	0
228	20241223	155200	26940923	484	484	484	484	0
229	20241223	155100	26940923	484	484	484	484	0
230	20241223	155000	26940923	484	484	484	484	0
231	20241223	154900	26940923	484	484	484	484	0
232	20241223	154800	26940923	484	484	484	484	0
233	20241223	154700	26940923	484	484	484	484	0
234	20241223	154600	26940923	484	484	484	484	0
235	20241223	154500	26940923	484	484	484	484	0
236	20241223	154400	26940923	484	484	484	484	0
237	20241223	154300	26940923	484	484	484	484	0
238	20241223	154200	26940923	484	484	484	484	0
239	20241223	154100	26940923	484	484	484	484	0
240	20241223	154000	26940923	484	484	484	484	0
241	20241223	153900	26940923	484	484	484	484	0
242	20241223	153800	26940923	484	484	484	484	1177
243	20241223	153700	26940923	484	484	484	484	0
244	20241223	153600	26940923	484	484	484	484	0
245	20241223	153500	26940923	484	484	484	484	0
246	20241223	153400	26940923	484	484	484	484	0
247	20241223	153300	26940923	484	484	484	484	0
248	20241223	153200	26940923	484	484	484	484	0
249	20241223	153100	26940923	484	484	484	484	0
250	20241223	153000	26940923	484	484	484	484	1177
251	20241223	152900	26371255	484	484	484	484	0
252	20241223	152800	26371255	484	484	484	484	0
253	20241223	152700	26371255	484	484	484	484	0
254	20241223	152600	26371255	484	484	484	484	0
255	20241223	152500	26371255	484	484	484	484	0
256	20241223	152400	26371255	484	484	484	484	0
257	20241223	152300	26371255	484	484	484	484	0
258	20241223	152200	26371255	484	484	484	484	0
259	20241223	152100	26371255	484	484	484	484	0
260	20241223	152000	26371255	484	484	484	484	0
261	20241223	151900	26371255	484	484	484	484	0
262	20241223	151800	26371255	484	484	484	484	0
263	20241223	151700	26371255	484	484	484	484	0
264	20241223	151600	26371255	484	484	484	484	0
265	20241223	151500	26371255	484	484	484	484	0
266	20241223	151400	26371255	484	484	484	484	0
267	20241223	151300	26371255	484	484	484	484	0
268	20241223	151200	26371255	484	484	484	484	0
269	20241223	151100	26371255	484	484	484	484	100
270	20241223	151000	26322855	484	484	484	484	0
271	20241223	150900	26322855	484	484	484	484	0
272	20241223	150800	26322855	484	484	484	484	0
273	20241223	150700	26322855	484	484	484	484	0
274	20241223	150600	26322855	484	484	484	484	0
275	20241223	150500	26322855	484	484	484	484	0
276	20241223	150400	26322855	484	484	484	484	0
277	20241223	150300	26322855	484	484	484	484	0
278	20241223	150200	26322855	484	484	484	484	0
279	20241223	150100	26322855	484	484	484	484	0
280	20241223	150000	26322855	484	484	484	484	0
281	20241223	145900	26322855	484	484	484	484	0
282	20241223	145800	26322855	484	484	484	484	0
283	20241223	145700	26322855	484	484	484	484	0
284	20241223	145600	26322855	484	484	484	484	0
285	20241223	145500	26322855	484	484	484	484	2
286	20241223	145400	26321887	481	481	481	481	0
287	20241223	145300	26321887	481	481	481	481	0
288	20241223	145200	26321887	481	481	481	481	0
289	20241223	145100	26321887	481	481	481	481	491
290	20241223	145000	26085716	481	481	481	481	0
291	20241223	144900	26085716	481	481	481	481	0
292	20241223	144800	26085716	481	481	481	481	0
293	20241223	144700	26085716	481	481	481	481	0
294	20241223	144600	26085716	481	481	481	481	0
295	20241223	144500	26085716	481	481	481	481	0
296	20241223	144400	26085716	481	481	481	481	0
297	20241223	144300	26085716	481	481	481	481	0
298	20241223	144200	26085716	481	481	481	481	0
299	20241223	144100	26085716	481	481	481	481	0
300	20241223	144000	26085716	481	481	481	481	0
301	20241223	143900	26085716	481	481	481	481	0
302	20241223	143800	26085716	481	481	481	481	0
303	20241223	143700	26085716	481	481	481	481	0
304	20241223	143600	26085716	481	481	481	481	0
305	20241223	143500	26085716	481	481	481	481	0
306	20241223	143400	26085716	481	481	481	481	0
307	20241223	143300	26085716	481	480	481	480	16
308	20241223	143200	26078035	481	481	481	481	0
309	20241223	143100	26078035	481	481	481	481	0
310	20241223	143000	26078035	481	481	481	481	1
311	20241223	142900	26077554	481	481	481	481	0
312	20241223	142800	26077554	481	481	481	481	0
313	20241223	142700	26077554	481	481	481	481	0
314	20241223	142600	26077554	481	481	481	481	0
315	20241223	142500	26077554	481	481	481	481	0
316	20241223	142400	26077554	481	481	481	481	0
317	20241223	142300	26077554	481	481	481	481	0
318	20241223	142200	26077554	481	481	481	481	0
319	20241223	142100	26077554	481	481	481	481	0
320	20241223	142000	26077554	481	481	481	481	0
321	20241223	141900	26077554	481	481	481	481	0
322	20241223	141800	26077554	481	481	481	481	0
323	20241223	141700	26077554	481	481	481	481	0
324	20241223	141600	26077554	481	481	481	481	0
325	20241223	141500	26077554	481	481	481	481	0
326	20241223	141400	26077554	481	481	481	481	0
327	20241223	141300	26077554	481	481	481	481	0
328	20241223	141200	26077554	481	481	481	481	0
329	20241223	141100	26077554	481	481	481	481	0
330	20241223	141000	26077554	481	481	481	481	0
331	20241223	140900	26077554	481	481	481	481	0
332	20241223	140800	26077554	481	481	481	481	725
333	20241223	140700	25728829	484	484	484	484	0
334	20241223	140600	25728829	484	484	484	484	0
335	20241223	140500	25728829	484	484	484	484	40
336	20241223	140400	25709469	485	485	485	485	0
337	20241223	140300	25709469	485	485	485	485	303
338	20241223	140200	25562514	485	485	485	485	0
339	20241223	140100	25562514	485	485	485	485	0
340	20241223	140000	25562514	485	484	485	484	311
341	20241223	135900	25411989	484	481	484	480	3001
342	20241223	135800	23971194	484	484	484	484	235
343	20241223	135700	23857454	480	480	480	480	0
344	20241223	135600	23857454	480	480	480	480	0
345	20241223	135500	23857454	480	484	484	480	3065
346	20241223	135400	22385994	485	485	485	485	0
347	20241223	135300	22385994	485	485	485	485	0
348	20241223	135200	22385994	485	485	485	485	0
349	20241223	135100	22385994	485	485	485	485	0
350	20241223	135000	22385994	485	485	485	485	0
351	20241223	134900	22385994	485	485	485	485	0
352	20241223	134800	22385994	485	485	485	485	0
353	20241223	134700	22385994	485	484	485	484	500
354	20241223	134600	22143922	480	480	480	480	0
355	20241223	134500	22143922	480	480	480	480	158
356	20241223	134400	22068082	484	484	484	484	10
357	20241223	134300	22063242	484	484	484	484	0
358	20241223	134200	22063242	484	484	484	484	0
359	20241223	134100	22063242	484	484	484	484	0
360	20241223	134000	22063242	484	484	484	484	0
361	20241223	133900	22063242	484	484	484	484	0
362	20241223	133800	22063242	484	484	484	484	0
363	20241223	133700	22063242	484	484	484	484	0
364	20241223	133600	22063242	484	484	484	484	0
365	20241223	133500	22063242	484	484	484	484	1652
366	20241223	133400	21263674	484	484	484	484	0
367	20241223	133300	21263674	484	484	484	484	0
368	20241223	133200	21263674	484	484	484	484	0
369	20241223	133100	21263674	484	484	484	484	0
370	20241223	133000	21263674	484	484	484	484	0
371	20241223	132900	21263674	484	484	484	484	0
372	20241223	132800	21263674	484	484	484	484	0
373	20241223	132700	21263674	484	484	484	484	0
374	20241223	132600	21263674	484	484	484	484	0
375	20241223	132500	21263674	484	484	484	484	0
376	20241223	132400	21263674	484	484	484	484	0
377	20241223	132300	21263674	484	484	484	484	0
378	20241223	132200	21263674	484	484	484	484	0
379	20241223	132100	21263674	484	484	484	484	1
380	20241223	132000	21263190	480	480	480	480	67
381	20241223	131900	21231030	485	485	485	485	0
382	20241223	131800	21231030	485	485	485	485	0
383	20241223	131700	21231030	485	485	485	485	0
384	20241223	131600	21231030	485	485	485	485	0
385	20241223	131500	21231030	485	485	485	485	67
386	20241223	131400	21198535	485	485	485	485	0
387	20241223	131300	21198535	485	480	485	480	4617
388	20241223	131200	18974414	480	480	480	480	0
389	20241223	131100	18974414	480	480	480	480	0
390	20241223	131000	18974414	480	480	480	480	0
391	20241223	130900	18974414	480	478	480	478	2
392	20241223	130800	18973456	481	481	481	481	0
393	20241223	130700	18973456	481	481	481	481	0
394	20241223	130600	18973456	481	481	481	481	0
395	20241223	130500	18973456	481	481	481	481	0
396	20241223	130400	18973456	481	481	481	481	0
397	20241223	130300	18973456	481	481	481	481	0
398	20241223	130200	18973456	481	481	481	481	0
399	20241223	130100	18973456	481	481	481	481	0
400	20241223	130000	18973456	481	481	481	481	1
401	20241223	125900	18972975	475	475	475	475	20
402	20241223	125800	18963475	473	479	479	469	10533
403	20241223	125700	13980883	479	479	479	479	0
404	20241223	125600	13980883	479	479	479	479	0
405	20241223	125500	13980883	479	479	479	479	56
406	20241223	125400	13954059	480	480	480	480	129
407	20241223	125300	13892139	482	482	482	482	0
408	20241223	125200	13892139	482	482	482	482	22
409	20241223	125100	13881535	482	480	482	480	2
410	20241223	125000	13880573	480	480	480	480	0
411	20241223	124900	13880573	480	480	480	480	0
412	20241223	124800	13880573	480	480	480	480	0
413	20241223	124700	13880573	480	480	480	480	0
414	20241223	124600	13880573	480	480	480	480	0
415	20241223	124500	13880573	480	480	480	480	0
416	20241223	124400	13880573	480	480	480	480	100
417	20241223	124300	13832573	480	480	480	480	0
418	20241223	124200	13832573	480	480	480	480	60
419	20241223	124100	13803773	482	482	482	482	0
420	20241223	124000	13803773	482	482	482	482	0
421	20241223	123900	13803773	482	482	482	482	0
422	20241223	123800	13803773	482	482	482	482	0
423	20241223	123700	13803773	482	482	482	482	0
424	20241223	123600	13803773	482	482	482	482	0
425	20241223	123500	13803773	482	482	482	482	0
426	20241223	123400	13803773	482	482	482	482	91
427	20241223	123300	13759911	482	482	482	482	2
428	20241223	123200	13758947	483	483	483	483	0
429	20241223	123100	13758947	483	483	483	483	0
430	20241223	123000	13758947	483	483	483	483	0
431	20241223	122900	13758947	483	483	483	483	0
432	20241223	122800	13758947	483	483	483	483	0
433	20241223	122700	13758947	483	483	483	483	0
434	20241223	122600	13758947	483	483	483	483	0
435	20241223	122500	13758947	483	483	483	483	0
436	20241223	122400	13758947	483	483	483	483	0
437	20241223	122300	13758947	483	483	483	483	0
438	20241223	122200	13758947	483	483	483	483	0
439	20241223	122100	13758947	483	483	483	483	0
440	20241223	122000	13758947	483	483	483	483	63
441	20241223	121900	13728518	485	485	485	485	0
442	20241223	121800	13728518	485	485	485	485	0
443	20241223	121700	13728518	485	485	485	485	0
444	20241223	121600	13728518	485	485	485	485	0
445	20241223	121500	13728518	485	485	485	485	0
446	20241223	121400	13728518	485	485	485	485	0
447	20241223	121300	13728518	485	485	485	485	0
448	20241223	121200	13728518	485	485	485	485	0
449	20241223	121100	13728518	485	485	485	485	0
450	20241223	121000	13728518	485	485	485	485	1
451	20241223	120900	13728033	483	483	483	483	0
452	20241223	120800	13728033	483	483	483	483	0
453	20241223	120700	13728033	483	483	483	483	0
454	20241223	120600	13728033	483	483	483	483	0
455	20241223	120500	13728033	483	483	483	483	0
456	20241223	120400	13728033	483	483	483	483	0
457	20241223	120300	13728033	483	483	483	483	0
458	20241223	120200	13728033	483	483	483	483	0
459	20241223	120100	13728033	483	483	483	483	0
460	20241223	120000	13728033	483	483	483	483	0
461	20241223	115900	13728033	483	483	483	483	0
462	20241223	115800	13728033	483	483	483	483	0
463	20241223	115700	13728033	483	483	483	483	10
464	20241223	115600	13723203	485	483	485	483	29
465	20241223	115500	13709194	485	485	485	485	0
466	20241223	115400	13709194	485	485	485	485	0
467	20241223	115300	13709194	485	485	485	485	0
468	20241223	115200	13709194	485	485	485	485	0
469	20241223	115100	13709194	485	485	485	485	0
470	20241223	115000	13709194	485	485	485	485	0
471	20241223	114900	13709194	485	483	485	483	2887
472	20241223	114800	12314199	485	485	485	485	0
473	20241223	114700	12314199	485	485	485	485	0
474	20241223	114600	12314199	485	485	485	485	0
475	20241223	114500	12314199	485	485	485	485	0
476	20241223	114400	12314199	485	485	485	485	333
477	20241223	114300	12152694	485	485	485	485	0
478	20241223	114200	12152694	485	485	485	485	0
479	20241223	114100	12152694	485	485	485	485	0
480	20241223	114000	12152694	485	485	485	485	0
481	20241223	113900	12152694	485	485	485	485	0
482	20241223	113800	12152694	485	485	485	485	0
483	20241223	113700	12152694	485	485	485	485	0
484	20241223	113600	12152694	485	485	485	485	0
485	20241223	113500	12152694	485	485	485	485	1
486	20241223	113400	12152209	485	485	485	485	0
487	20241223	113300	12152209	485	483	485	483	459
488	20241223	113200	11930420	484	484	484	484	111
489	20241223	113100	11876696	484	484	484	484	0
490	20241223	113000	11876696	484	484	484	484	83
491	20241223	112900	11836524	485	485	485	485	0
492	20241223	112800	11836524	485	485	485	485	0
493	20241223	112700	11836524	485	485	485	485	0
494	20241223	112600	11836524	485	485	485	485	0
495	20241223	112500	11836524	485	485	485	485	0
496	20241223	112400	11836524	485	485	485	485	0
497	20241223	112300	11836524	485	485	485	485	0
498	20241223	112200	11836524	485	485	485	485	0
499	20241223	112100	11836524	485	485	485	485	0
500	20241223	112000	11836524	485	485	485	485	0
501	20241223	111900	11836524	485	485	485	485	0
502	20241223	111800	11836524	485	485	485	485	0
503	20241223	111700	11836524	485	485	485	485	0
504	20241223	111600	11836524	485	485	485	485	0
505	20241223	111500	11836524	485	485	485	485	3
506	20241223	111400	11835069	486	486	486	486	0
507	20241223	111300	11835069	486	486	486	486	0
508	20241223	111200	11835069	486	486	486	486	0
509	20241223	111100	11835069	486	486	486	486	0
510	20241223	111000	11835069	486	486	486	486	0
511	20241223	110900	11835069	486	486	486	486	0
512	20241223	110800	11835069	486	486	486	486	0
513	20241223	110700	11835069	486	486	486	486	0
514	20241223	110600	11835069	486	486	486	486	0
515	20241223	110500	11835069	486	486	486	486	0
516	20241223	110400	11835069	486	486	486	486	0
517	20241223	110300	11835069	486	486	486	486	0
518	20241223	110200	11835069	486	486	486	486	0
519	20241223	110100	11835069	486	486	486	486	0
520	20241223	110000	11835069	486	486	486	486	0
521	20241223	105900	11835069	486	486	486	486	0
522	20241223	105800	11835069	486	486	486	486	0
523	20241223	105700	11835069	486	486	486	486	0
524	20241223	105600	11835069	486	486	486	486	30
525	20241223	105500	11820489	487	487	487	487	0
526	20241223	105400	11820489	487	487	487	487	0
527	20241223	105300	11820489	487	487	487	487	0
528	20241223	105200	11820489	487	487	487	487	0
529	20241223	105100	11820489	487	483	487	483	1650
530	20241223	105000	11023535	483	483	483	483	0
531	20241223	104900	11023535	483	483	483	483	351
532	20241223	104800	10854002	487	487	487	487	0
533	20241223	104700	10854002	487	487	487	487	1
534	20241223	104600	10853515	487	483	487	483	51
535	20241223	104500	10828878	487	487	487	487	0
536	20241223	104400	10828878	487	487	487	487	0
537	20241223	104300	10828878	487	487	487	487	102
538	20241223	104200	10779204	487	487	487	487	0
539	20241223	104100	10779204	487	487	487	487	0
540	20241223	104000	10779204	487	487	487	487	0
541	20241223	103900	10779204	487	487	487	487	0
542	20241223	103800	10779204	487	487	487	487	0
543	20241223	103700	10779204	487	487	487	487	0
544	20241223	103600	10779204	487	487	487	487	0
545	20241223	103500	10779204	487	487	487	487	0
546	20241223	103400	10779204	487	487	487	487	0
547	20241223	103300	10779204	487	487	487	487	0
548	20241223	103200	10779204	487	487	487	487	0
549	20241223	103100	10779204	487	487	487	487	0
550	20241223	103000	10779204	487	487	487	487	0
551	20241223	102900	10779204	487	487	487	487	0
552	20241223	102800	10779204	487	487	487	487	0
553	20241223	102700	10779204	487	487	487	487	0
554	20241223	102600	10779204	487	487	487	487	0
555	20241223	102500	10779204	487	487	487	487	0
556	20241223	102400	10779204	487	487	487	487	4
557	20241223	102300	10777256	487	487	487	487	0
558	20241223	102200	10777256	487	486	487	486	2000
559	20241223	102100	9804815	483	483	483	483	1
560	20241223	102000	9804332	486	486	486	486	0
561	20241223	101900	9804332	486	486	486	486	0
562	20241223	101800	9804332	486	486	486	486	0
563	20241223	101700	9804332	486	486	486	486	0
564	20241223	101600	9804332	486	486	486	486	0
565	20241223	101500	9804332	486	486	486	486	0
566	20241223	101400	9804332	486	486	486	486	0
567	20241223	101300	9804332	486	486	486	486	0
568	20241223	101200	9804332	486	486	486	486	36
569	20241223	101100	9786836	486	486	486	486	0
570	20241223	101000	9786836	486	486	486	486	0
571	20241223	100900	9786836	486	486	486	486	0
572	20241223	100800	9786836	486	486	486	486	3
573	20241223	100700	9785378	486	486	486	486	0
574	20241223	100600	9785378	486	486	486	486	0
575	20241223	100500	9785378	486	486	486	486	0
576	20241223	100400	9785378	486	486	486	486	2
577	20241223	100300	9784406	487	487	487	487	0
578	20241223	100200	9784406	487	487	487	487	0
579	20241223	100100	9784406	487	487	487	487	0
580	20241223	100000	9784406	487	487	487	487	1
581	20241223	095900	9783919	487	487	487	487	0
582	20241223	095800	9783919	487	487	487	487	0
583	20241223	095700	9783919	487	487	487	487	82
584	20241223	095600	9743985	487	487	487	487	0
585	20241223	095500	9743985	487	487	487	487	0
586	20241223	095400	9743985	487	487	487	487	2
587	20241223	095300	9743011	487	487	487	487	0
588	20241223	095200	9743011	487	487	487	487	0
589	20241223	095100	9743011	487	486	487	486	57
590	20241223	095000	9715258	486	486	486	486	0
591	20241223	094900	9715258	486	486	486	486	20
592	20241223	094800	9705538	486	486	486	486	10
593	20241223	094700	9700678	486	486	486	486	20
594	20241223	094600	9690958	486	486	486	486	25
595	20241223	094500	9678808	487	487	487	487	0
596	20241223	094400	9678808	487	487	487	487	0
597	20241223	094300	9678808	487	487	487	487	1
598	20241223	094200	9678321	483	483	483	483	1000
599	20241223	094100	9195321	483	483	483	483	2
600	20241223	094000	9194355	489	488	489	488	2000
601	20241223	093900	8218118	488	488	488	488	0
602	20241223	093800	8218118	488	488	488	488	0
603	20241223	093700	8218118	488	488	488	488	21
604	20241223	093600	8207870	488	488	488	488	0
605	20241223	093500	8207870	488	488	488	488	0
606	20241223	093400	8207870	488	488	488	488	0
607	20241223	093300	8207870	488	488	488	488	0
608	20241223	093200	8207870	488	488	488	488	0
609	20241223	093100	8207870	488	488	488	488	0
610	20241223	093000	8207870	488	488	488	488	0
611	20241223	092900	8207870	488	488	488	488	0
612	20241223	092800	8207870	488	488	488	488	0
613	20241223	092700	8207870	488	488	488	488	0
614	20241223	092600	8207870	488	488	488	488	500
615	20241223	092500	7963870	488	488	488	488	0
616	20241223	092400	7963870	488	488	488	488	0
617	20241223	092300	7963870	488	488	488	488	0
618	20241223	092200	7963870	488	488	488	488	0
619	20241223	092100	7963870	488	488	488	488	0
620	20241223	092000	7963870	488	488	488	488	0
621	20241223	091900	7963870	488	488	488	488	0
622	20241223	091800	7963870	488	488	488	488	1
623	20241223	091700	7963382	489	489	489	489	0
624	20241223	091600	7963382	489	489	489	489	3
625	20241223	091500	7961915	490	490	490	490	0
626	20241223	091400	7961915	490	489	490	489	2000
627	20241223	091300	6983133	489	481	489	481	11000
628	20241223	091200	1619382	479	479	479	479	1419
629	20241223	091100	939681	478	479	479	478	871
630	20241223	091000	522523	479	479	479	479	0
631	20241223	090900	522523	479	479	479	479	0
632	20241223	090800	522523	479	479	479	477	1073
633	20241223	090700	9580	479	479	479	479	0
634	20241223	090600	9580	479	479	479	479	0
635	20241223	090500	9580	479	479	479	479	0
636	20241223	090400	9580	479	479	479	479	0
637	20241223	090300	9580	479	479	479	479	10
638	20241223	090200	4790	479	479	479	479	0
639	20241223	090100	4790	479	479	479	479	0
640	20241223	090000	4790	479	479	479	479	10