KissMeData/054300/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193700	24368413	473	473	473	473	2222
3	20241227	193600	24368413	473	473	473	473	0
4	20241227	193500	24368413	473	473	473	473	0
5	20241227	193400	24368413	473	473	473	473	0
6	20241227	193300	24368413	473	473	473	473	0
7	20241227	193200	24368413	473	473	473	473	0
8	20241227	193100	24368413	473	473	473	473	0
9	20241227	193000	24368413	473	473	473	473	0
10	20241227	192900	24368413	473	473	473	473	0
11	20241227	192800	24368413	473	473	473	473	0
12	20241227	192700	24368413	473	473	473	473	0
13	20241227	192600	24368413	473	473	473	473	0
14	20241227	192500	24368413	473	473	473	473	0
15	20241227	192400	24368413	473	473	473	473	0
16	20241227	192300	24368413	473	473	473	473	0
17	20241227	192200	24368413	473	473	473	473	0
18	20241227	192100	24368413	473	473	473	473	0
19	20241227	192000	24368413	473	473	473	473	0
20	20241227	191900	24368413	473	473	473	473	0
21	20241227	191800	24368413	473	473	473	473	0
22	20241227	191700	24368413	473	473	473	473	0
23	20241227	191600	24368413	473	473	473	473	0
24	20241227	191500	24368413	473	473	473	473	0
25	20241227	191400	24368413	473	473	473	473	0
26	20241227	191300	24368413	473	473	473	473	0
27	20241227	191200	24368413	473	473	473	473	0
28	20241227	191100	24368413	473	473	473	473	0
29	20241227	191000	24368413	473	473	473	473	0
30	20241227	190900	24368413	473	473	473	473	0
31	20241227	190800	24368413	473	473	473	473	0
32	20241227	190700	24368413	473	473	473	473	2222
33	20241227	190600	24368413	473	473	473	473	0
34	20241227	190500	24368413	473	473	473	473	0
35	20241227	190400	24368413	473	473	473	473	0
36	20241227	190300	24368413	473	473	473	473	0
37	20241227	190200	24368413	473	473	473	473	0
38	20241227	190100	24368413	473	473	473	473	0
39	20241227	190000	24368413	473	473	473	473	0
40	20241227	185900	24368413	473	473	473	473	0
41	20241227	185800	24368413	473	473	473	473	0
42	20241227	185700	24368413	473	473	473	473	0
43	20241227	185600	24368413	473	473	473	473	0
44	20241227	185500	24368413	473	473	473	473	0
45	20241227	185400	24368413	473	473	473	473	0
46	20241227	185300	24368413	473	473	473	473	0
47	20241227	185200	24368413	473	473	473	473	0
48	20241227	185100	24368413	473	473	473	473	0
49	20241227	185000	24368413	473	473	473	473	0
50	20241227	184900	24368413	473	473	473	473	0
51	20241227	184800	24368413	473	473	473	473	0
52	20241227	184700	24368413	473	473	473	473	0
53	20241227	184600	24368413	473	473	473	473	0
54	20241227	184500	24368413	473	473	473	473	0
55	20241227	184400	24368413	473	473	473	473	0
56	20241227	184300	24368413	473	473	473	473	0
57	20241227	184200	24368413	473	473	473	473	0
58	20241227	184100	24368413	473	473	473	473	0
59	20241227	184000	24368413	473	473	473	473	0
60	20241227	183900	24368413	473	473	473	473	0
61	20241227	183800	24368413	473	473	473	473	0
62	20241227	183700	24368413	473	473	473	473	2222
63	20241227	183600	24368413	473	473	473	473	0
64	20241227	183500	24368413	473	473	473	473	0
65	20241227	183400	24368413	473	473	473	473	0
66	20241227	183300	24368413	473	473	473	473	0
67	20241227	183200	24368413	473	473	473	473	0
68	20241227	183100	24368413	473	473	473	473	0
69	20241227	183000	24368413	473	473	473	473	0
70	20241227	182900	24368413	473	473	473	473	0
71	20241227	182800	24368413	473	473	473	473	0
72	20241227	182700	24368413	473	473	473	473	0
73	20241227	182600	24368413	473	473	473	473	0
74	20241227	182500	24368413	473	473	473	473	0
75	20241227	182400	24368413	473	473	473	473	0
76	20241227	182300	24368413	473	473	473	473	0
77	20241227	182200	24368413	473	473	473	473	0
78	20241227	182100	24368413	473	473	473	473	0
79	20241227	182000	24368413	473	473	473	473	0
80	20241227	181900	24368413	473	473	473	473	0
81	20241227	181800	24368413	473	473	473	473	0
82	20241227	181700	24368413	473	473	473	473	0
83	20241227	181600	24368413	473	473	473	473	0
84	20241227	181500	24368413	473	473	473	473	0
85	20241227	181400	24368413	473	473	473	473	0
86	20241227	181300	24368413	473	473	473	473	0
87	20241227	181200	24368413	473	473	473	473	0
88	20241227	181100	24368413	473	473	473	473	0
89	20241227	181000	24368413	473	473	473	473	0
90	20241227	180900	24368413	473	473	473	473	0
91	20241227	180800	24368413	473	473	473	473	0
92	20241227	180700	24368413	473	473	473	473	2222
93	20241227	180600	24368413	473	473	473	473	0
94	20241227	180500	24368413	473	473	473	473	0
95	20241227	180400	24368413	473	473	473	473	0
96	20241227	180300	24368413	473	473	473	473	0
97	20241227	180200	24368413	473	473	473	473	0
98	20241227	180100	24368413	473	473	473	473	0
99	20241227	180000	24368413	473	473	473	473	0
100	20241227	175900	24368413	473	473	473	473	0
101	20241227	175800	24368413	473	473	473	473	0
102	20241227	175700	24368413	473	473	473	473	0
103	20241227	175600	24368413	473	473	473	473	0
104	20241227	175500	24368413	473	473	473	473	0
105	20241227	175400	24368413	473	473	473	473	0
106	20241227	175300	24368413	473	473	473	473	0
107	20241227	175200	24368413	473	473	473	473	0
108	20241227	175100	24368413	473	473	473	473	0
109	20241227	175000	24368413	473	473	473	473	0
110	20241227	174900	24368413	473	473	473	473	0
111	20241227	174800	24368413	473	473	473	473	0
112	20241227	174700	24368413	473	473	473	473	0
113	20241227	174600	24368413	473	473	473	473	0
114	20241227	174500	24368413	473	473	473	473	0
115	20241227	174400	24368413	473	473	473	473	0
116	20241227	174300	24368413	473	473	473	473	0
117	20241227	174200	24368413	473	473	473	473	0
118	20241227	174100	24368413	473	473	473	473	0
119	20241227	174000	24368413	473	473	473	473	0
120	20241227	173900	24368413	473	473	473	473	0
121	20241227	173800	24368413	473	473	473	473	0
122	20241227	173700	24368413	473	473	473	473	2222
123	20241227	173600	24368413	473	473	473	473	0
124	20241227	173500	24368413	473	473	473	473	0
125	20241227	173400	24368413	473	473	473	473	0
126	20241227	173300	24368413	473	473	473	473	0
127	20241227	173200	24368413	473	473	473	473	0
128	20241227	173100	24368413	473	473	473	473	0
129	20241227	173000	24368413	473	473	473	473	0
130	20241227	172900	24368413	473	473	473	473	0
131	20241227	172800	24368413	473	473	473	473	0
132	20241227	172700	24368413	473	473	473	473	0
133	20241227	172600	24368413	473	473	473	473	0
134	20241227	172500	24368413	473	473	473	473	0
135	20241227	172400	24368413	473	473	473	473	0
136	20241227	172300	24368413	473	473	473	473	0
137	20241227	172200	24368413	473	473	473	473	0
138	20241227	172100	24368413	473	473	473	473	0
139	20241227	172000	24368413	473	473	473	473	0
140	20241227	171900	24368413	473	473	473	473	0
141	20241227	171800	24368413	473	473	473	473	0
142	20241227	171700	24368413	473	473	473	473	0
143	20241227	171600	24368413	473	473	473	473	0
144	20241227	171500	24368413	473	473	473	473	0
145	20241227	171400	24368413	473	473	473	473	0
146	20241227	171300	24368413	473	473	473	473	0
147	20241227	171200	24368413	473	473	473	473	0
148	20241227	171100	24368413	473	473	473	473	0
149	20241227	171000	24368413	473	473	473	473	0
150	20241227	170900	24368413	473	473	473	473	0
151	20241227	170800	24368413	473	473	473	473	0
152	20241227	170700	24368413	473	473	473	473	2222
153	20241227	170600	24368413	473	473	473	473	0
154	20241227	170500	24368413	473	473	473	473	0
155	20241227	170400	24368413	473	473	473	473	0
156	20241227	170300	24368413	473	473	473	473	0
157	20241227	170200	24368413	473	473	473	473	0
158	20241227	170100	24368413	473	473	473	473	0
159	20241227	170000	24368413	473	473	473	473	0
160	20241227	165900	24368413	473	473	473	473	0
161	20241227	165800	24368413	473	473	473	473	0
162	20241227	165700	24368413	473	473	473	473	0
163	20241227	165600	24368413	473	473	473	473	0
164	20241227	165500	24368413	473	473	473	473	0
165	20241227	165400	24368413	473	473	473	473	0
166	20241227	165300	24368413	473	473	473	473	0
167	20241227	165200	24368413	473	473	473	473	0
168	20241227	165100	24368413	473	473	473	473	0
169	20241227	165000	24368413	473	473	473	473	0
170	20241227	164900	24368413	473	473	473	473	0
171	20241227	164800	24368413	473	473	473	473	0
172	20241227	164700	24368413	473	473	473	473	0
173	20241227	164600	24368413	473	473	473	473	0
174	20241227	164500	24368413	473	473	473	473	0
175	20241227	164400	24368413	473	473	473	473	0
176	20241227	164300	24368413	473	473	473	473	0
177	20241227	164200	24368413	473	473	473	473	0
178	20241227	164100	24368413	473	473	473	473	0
179	20241227	164000	24368413	473	473	473	473	0
180	20241227	163900	24368413	473	473	473	473	0
181	20241227	163800	24368413	473	473	473	473	0
182	20241227	163700	24368413	473	473	473	473	2222
183	20241227	163600	24368413	473	473	473	473	0
184	20241227	163500	24368413	473	473	473	473	0
185	20241227	163400	24368413	473	473	473	473	0
186	20241227	163300	24368413	473	473	473	473	0
187	20241227	163200	24368413	473	473	473	473	0
188	20241227	163100	24368413	473	473	473	473	0
189	20241227	163000	24368413	473	473	473	473	0
190	20241227	162900	24368413	473	473	473	473	0
191	20241227	162800	24368413	473	473	473	473	0
192	20241227	162700	24368413	473	473	473	473	0
193	20241227	162600	24368413	473	473	473	473	0
194	20241227	162500	24368413	473	473	473	473	0
195	20241227	162400	24368413	473	473	473	473	0
196	20241227	162300	24368413	473	473	473	473	0
197	20241227	162200	24368413	473	473	473	473	0
198	20241227	162100	24368413	473	473	473	473	0
199	20241227	162000	24368413	473	473	473	473	0
200	20241227	161900	24368413	473	473	473	473	0
201	20241227	161800	24368413	473	473	473	473	0
202	20241227	161700	24368413	473	473	473	473	0
203	20241227	161600	24368413	473	473	473	473	0
204	20241227	161500	24368413	473	473	473	473	0
205	20241227	161400	24368413	473	473	473	473	0
206	20241227	161300	24368413	473	473	473	473	0
207	20241227	161200	24368413	473	473	473	473	0
208	20241227	161100	24368413	473	473	473	473	0
209	20241227	161000	24368413	473	473	473	473	0
210	20241227	160900	24368413	473	473	473	473	0
211	20241227	160800	24368413	473	473	473	473	0
212	20241227	160700	24368413	473	473	473	473	2222
213	20241227	160600	24368413	473	473	473	473	0
214	20241227	160500	24368413	473	473	473	473	0
215	20241227	160400	24368413	473	473	473	473	0
216	20241227	160300	24368413	473	473	473	473	0
217	20241227	160200	24368413	473	473	473	473	0
218	20241227	160100	24368413	473	473	473	473	0
219	20241227	160000	24368413	473	473	473	473	0
220	20241227	155900	24368413	473	473	473	473	0
221	20241227	155800	24368413	473	473	473	473	0
222	20241227	155700	24368413	473	473	473	473	0
223	20241227	155600	24368413	473	473	473	473	0
224	20241227	155500	24368413	473	473	473	473	0
225	20241227	155400	24368413	473	473	473	473	0
226	20241227	155300	24368413	473	473	473	473	0
227	20241227	155200	24368413	473	473	473	473	0
228	20241227	155100	24368413	473	473	473	473	0
229	20241227	155000	24368413	473	473	473	473	0
230	20241227	154900	24368413	473	473	473	473	0
231	20241227	154800	24368413	473	473	473	473	0
232	20241227	154700	24368413	473	473	473	473	0
233	20241227	154600	24368413	473	473	473	473	0
234	20241227	154500	24368413	473	473	473	473	0
235	20241227	154400	24368413	473	473	473	473	0
236	20241227	154300	24368413	473	473	473	473	0
237	20241227	154200	24368413	473	473	473	473	0
238	20241227	154100	24368413	473	473	473	473	0
239	20241227	154000	24368413	473	473	473	473	0
240	20241227	153900	24368413	473	473	473	473	0
241	20241227	153800	24368413	473	473	473	473	0
242	20241227	153700	24368413	473	473	473	473	2222
243	20241227	153600	24368413	473	473	473	473	0
244	20241227	153500	24368413	473	473	473	473	0
245	20241227	153400	24368413	473	473	473	473	0
246	20241227	153300	24368413	473	473	473	473	0
247	20241227	153200	24368413	473	473	473	473	0
248	20241227	153100	24368413	473	473	473	473	0
249	20241227	153000	24368413	473	473	473	473	2222
250	20241227	152900	23317407	475	475	475	475	0
251	20241227	152800	23317407	475	475	475	475	0
252	20241227	152700	23317407	475	475	475	475	0
253	20241227	152600	23317407	475	475	475	475	0
254	20241227	152500	23317407	475	475	475	475	0
255	20241227	152400	23317407	475	475	475	475	0
256	20241227	152300	23317407	475	475	475	475	0
257	20241227	152200	23317407	475	475	475	475	0
258	20241227	152100	23317407	475	475	475	475	0
259	20241227	152000	23317407	475	475	475	475	0
260	20241227	151900	23317407	475	475	475	473	68
261	20241227	151800	23285176	475	473	475	473	37
262	20241227	151700	23267640	474	474	474	474	8
263	20241227	151600	23263848	474	474	474	474	0
264	20241227	151500	23263848	474	474	474	474	4
265	20241227	151400	23261952	474	474	474	474	4
266	20241227	151300	23260056	474	474	474	474	6
267	20241227	151200	23257212	474	474	474	474	22
268	20241227	151100	23246784	473	473	473	473	0
269	20241227	151000	23246784	473	474	474	473	15
270	20241227	150900	23239678	474	474	474	474	0
271	20241227	150800	23239678	474	474	474	474	6
272	20241227	150700	23236834	474	474	474	474	0
273	20241227	150600	23236834	474	474	474	474	1
274	20241227	150500	23236360	473	474	474	473	3
275	20241227	150400	23234939	474	474	474	474	0
276	20241227	150300	23234939	474	474	474	474	0
277	20241227	150200	23234939	474	474	474	474	0
278	20241227	150100	23234939	474	474	474	474	1
279	20241227	150000	23234465	473	473	473	473	3
280	20241227	145900	23233046	473	473	473	473	0
281	20241227	145800	23233046	473	473	473	473	0
282	20241227	145700	23233046	473	473	473	473	0
283	20241227	145600	23233046	473	473	474	473	8
284	20241227	145500	23229260	475	474	475	473	605
285	20241227	145400	22942191	474	473	474	473	2
286	20241227	145300	22941244	475	475	475	475	0
287	20241227	145200	22941244	475	475	475	475	0
288	20241227	145100	22941244	475	475	475	475	5
289	20241227	145000	22938869	469	474	474	469	8710
290	20241227	144900	18840983	475	476	476	475	4
291	20241227	144800	18839082	471	475	475	471	3467
292	20241227	144700	17202919	475	476	476	475	14
293	20241227	144600	17196264	474	474	474	474	635
294	20241227	144500	16895274	475	475	475	475	20
295	20241227	144400	16885774	476	476	476	476	4
296	20241227	144300	16883870	476	476	476	475	5
297	20241227	144200	16881493	475	475	475	475	4144
298	20241227	144100	14913093	476	476	476	476	0
299	20241227	144000	14913093	476	476	476	476	2
300	20241227	143900	14912141	475	476	476	475	8114
301	20241227	143800	11057986	476	476	476	476	3
302	20241227	143700	11056558	476	476	476	476	0
303	20241227	143600	11056558	476	476	476	476	0
304	20241227	143500	11056558	476	476	476	476	2
305	20241227	143400	11055606	476	476	476	476	0
306	20241227	143300	11055606	476	476	476	476	0
307	20241227	143200	11055606	476	476	476	476	3
308	20241227	143100	11054178	476	476	476	476	0
309	20241227	143000	11054178	476	476	476	476	11
310	20241227	142900	11048942	476	476	476	476	0
311	20241227	142800	11048942	476	476	476	476	1
312	20241227	142700	11048466	476	476	476	476	0
313	20241227	142600	11048466	476	476	476	476	2
314	20241227	142500	11047514	475	475	475	475	0
315	20241227	142400	11047514	475	475	475	475	0
316	20241227	142300	11047514	475	475	475	475	3
317	20241227	142200	11046089	476	476	476	476	0
318	20241227	142100	11046089	476	476	476	476	0
319	20241227	142000	11046089	476	476	476	476	2
320	20241227	141900	11045137	476	476	476	476	13
321	20241227	141800	11038949	476	476	476	476	7
322	20241227	141700	11035617	476	476	476	476	0
323	20241227	141600	11035617	476	476	476	476	0
324	20241227	141500	11035617	476	476	476	476	0
325	20241227	141400	11035617	476	476	476	476	8
326	20241227	141300	11031809	476	476	476	476	3
327	20241227	141200	11030381	476	476	476	476	0
328	20241227	141100	11030381	476	476	476	476	0
329	20241227	141000	11030381	476	476	476	476	1069
330	20241227	140900	10521537	476	476	476	476	1000
331	20241227	140800	10045537	476	476	476	476	1000
332	20241227	140700	9569537	475	475	475	475	0
333	20241227	140600	9569537	475	475	475	475	0
334	20241227	140500	9569537	475	476	476	475	757
335	20241227	140400	9209462	476	476	476	476	0
336	20241227	140300	9209462	476	476	476	476	0
337	20241227	140200	9209462	476	476	476	476	0
338	20241227	140100	9209462	476	476	476	476	0
339	20241227	140000	9209462	476	476	476	476	1
340	20241227	135900	9208986	476	476	476	476	0
341	20241227	135800	9208986	476	476	476	476	0
342	20241227	135700	9208986	476	476	476	476	2
343	20241227	135600	9208034	476	476	476	476	0
344	20241227	135500	9208034	476	476	476	476	0
345	20241227	135400	9208034	476	476	476	476	0
346	20241227	135300	9208034	476	476	476	476	0
347	20241227	135200	9208034	476	476	476	476	0
348	20241227	135100	9208034	476	476	476	476	0
349	20241227	135000	9208034	476	476	476	476	0
350	20241227	134900	9208034	476	476	476	476	0
351	20241227	134800	9208034	476	476	476	476	0
352	20241227	134700	9208034	476	476	476	476	1
353	20241227	134600	9207558	476	476	476	476	0
354	20241227	134500	9207558	476	476	476	476	0
355	20241227	134400	9207558	476	476	476	476	0
356	20241227	134300	9207558	476	475	476	474	817
357	20241227	134200	8819678	475	475	475	475	9
358	20241227	134100	8815403	475	475	475	475	6
359	20241227	134000	8812553	475	475	475	475	0
360	20241227	133900	8812553	475	475	475	475	11
361	20241227	133800	8807328	475	475	475	475	0
362	20241227	133700	8807328	475	475	475	475	0
363	20241227	133600	8807328	475	475	475	475	3
364	20241227	133500	8805903	475	475	475	475	21
365	20241227	133400	8795928	475	475	475	475	0
366	20241227	133300	8795928	475	475	475	475	0
367	20241227	133200	8795928	475	475	475	475	0
368	20241227	133100	8795928	475	475	475	475	0
369	20241227	133000	8795928	475	475	475	475	1
370	20241227	132900	8795453	475	475	475	475	13
371	20241227	132800	8789278	475	475	475	475	0
372	20241227	132700	8789278	475	475	475	475	2
373	20241227	132600	8788328	475	475	475	475	1
374	20241227	132500	8787853	475	475	475	475	2
375	20241227	132400	8786903	475	475	475	475	0
376	20241227	132300	8786903	475	475	475	475	0
377	20241227	132200	8786903	475	475	475	475	0
378	20241227	132100	8786903	475	475	475	475	90
379	20241227	132000	8744153	475	475	475	475	1001
380	20241227	131900	8268678	475	475	475	475	18
381	20241227	131800	8260128	475	475	475	475	0
382	20241227	131700	8260128	475	475	475	475	0
383	20241227	131600	8260128	475	475	475	475	0
384	20241227	131500	8260128	475	475	475	475	0
385	20241227	131400	8260128	475	475	475	475	3
386	20241227	131300	8258703	475	475	475	475	1
387	20241227	131200	8258228	476	476	476	476	0
388	20241227	131100	8258228	476	476	476	476	0
389	20241227	131000	8258228	476	476	476	476	0
390	20241227	130900	8258228	476	476	476	476	0
391	20241227	130800	8258228	476	475	476	475	21
392	20241227	130700	8248242	474	474	474	474	212
393	20241227	130600	8147754	475	475	475	475	0
394	20241227	130500	8147754	475	475	475	475	0
395	20241227	130400	8147754	475	476	476	475	529
396	20241227	130300	7895954	476	476	476	476	0
397	20241227	130200	7895954	476	476	476	476	0
398	20241227	130100	7895954	476	476	476	476	0
399	20241227	130000	7895954	476	476	476	475	20
400	20241227	125900	7886451	476	476	476	476	0
401	20241227	125800	7886451	476	476	476	476	1
402	20241227	125700	7885975	476	476	476	476	2
403	20241227	125600	7885023	475	475	475	475	17
404	20241227	125500	7876948	476	476	476	476	1
405	20241227	125400	7876472	475	476	476	475	2
406	20241227	125300	7875521	476	476	476	476	3
407	20241227	125200	7874093	476	476	476	476	0
408	20241227	125100	7874093	476	476	476	476	0
409	20241227	125000	7874093	476	476	476	476	1
410	20241227	124900	7873617	476	476	476	476	0
411	20241227	124800	7873617	476	476	476	476	0
412	20241227	124700	7873617	476	476	476	476	0
413	20241227	124600	7873617	476	476	476	476	2
414	20241227	124500	7872665	476	476	476	476	0
415	20241227	124400	7872665	476	476	476	476	75
416	20241227	124300	7836965	476	476	476	476	0
417	20241227	124200	7836965	476	476	476	476	2
418	20241227	124100	7836013	475	475	475	475	0
419	20241227	124000	7836013	475	475	475	475	0
420	20241227	123900	7836013	475	475	475	475	0
421	20241227	123800	7836013	475	475	475	475	0
422	20241227	123700	7836013	475	476	476	475	222
423	20241227	123600	7730342	476	476	476	476	0
424	20241227	123500	7730342	476	476	476	476	0
425	20241227	123400	7730342	476	476	476	476	0
426	20241227	123300	7730342	476	476	476	476	0
427	20241227	123200	7730342	476	476	476	476	42
428	20241227	123100	7710350	476	476	476	476	16
429	20241227	123000	7702734	476	476	476	476	2
430	20241227	122900	7701782	476	476	476	476	0
431	20241227	122800	7701782	476	475	476	475	42
432	20241227	122700	7681831	475	475	475	475	2094
433	20241227	122600	6687181	475	475	475	475	0
434	20241227	122500	6687181	475	475	475	475	2
435	20241227	122400	6686231	475	475	475	475	1
436	20241227	122300	6685756	475	475	475	475	0
437	20241227	122200	6685756	475	475	475	475	0
438	20241227	122100	6685756	475	475	475	475	0
439	20241227	122000	6685756	475	475	475	475	0
440	20241227	121900	6685756	475	475	475	475	0
441	20241227	121800	6685756	475	475	475	475	0
442	20241227	121700	6685756	475	475	475	475	0
443	20241227	121600	6685756	475	475	475	475	0
444	20241227	121500	6685756	475	475	475	475	4
445	20241227	121400	6683856	475	474	475	474	3
446	20241227	121300	6682433	474	474	474	474	480
447	20241227	121200	6454913	474	474	474	474	0
448	20241227	121100	6454913	474	474	474	474	0
449	20241227	121000	6454913	474	474	474	474	0
450	20241227	120900	6454913	474	474	474	474	0
451	20241227	120800	6454913	474	474	474	474	0
452	20241227	120700	6454913	474	474	474	474	0
453	20241227	120600	6454913	474	474	474	474	0
454	20241227	120500	6454913	474	474	474	474	0
455	20241227	120400	6454913	474	474	474	474	0
456	20241227	120300	6454913	474	474	474	474	0
457	20241227	120200	6454913	474	474	474	474	0
458	20241227	120100	6454913	474	474	474	474	0
459	20241227	120000	6454913	474	474	474	474	6
460	20241227	115900	6452069	474	474	474	474	5
461	20241227	115800	6449699	473	473	473	473	0
462	20241227	115700	6449699	473	473	473	473	2
463	20241227	115600	6448753	474	474	474	474	322
464	20241227	115500	6296125	474	474	474	474	0
465	20241227	115400	6296125	474	474	474	474	0
466	20241227	115300	6296125	474	474	474	474	9
467	20241227	115200	6291859	474	474	474	474	1
468	20241227	115100	6291385	473	473	473	473	99
469	20241227	115000	6244558	473	473	473	473	0
470	20241227	114900	6244558	473	473	473	473	0
471	20241227	114800	6244558	473	473	473	473	0
472	20241227	114700	6244558	473	473	473	473	0
473	20241227	114600	6244558	473	473	473	473	0
474	20241227	114500	6244558	473	473	473	473	14
475	20241227	114400	6237936	473	473	473	473	5
476	20241227	114300	6235571	473	473	473	473	15
477	20241227	114200	6228476	473	473	473	473	1
478	20241227	114100	6228003	473	473	473	473	3
479	20241227	114000	6226584	473	473	473	473	0
480	20241227	113900	6226584	473	473	473	473	0
481	20241227	113800	6226584	473	473	473	473	0
482	20241227	113700	6226584	473	473	473	473	0
483	20241227	113600	6226584	473	473	473	473	0
484	20241227	113500	6226584	473	473	473	473	0
485	20241227	113400	6226584	473	473	473	473	13
486	20241227	113300	6220435	470	470	470	470	0
487	20241227	113200	6220435	470	470	470	470	0
488	20241227	113100	6220435	470	472	472	469	800
489	20241227	113000	5844995	473	473	473	473	0
490	20241227	112900	5844995	473	473	473	473	0
491	20241227	112800	5844995	473	473	473	473	0
492	20241227	112700	5844995	473	473	473	473	20
493	20241227	112600	5835535	474	474	474	474	1
494	20241227	112500	5835061	474	474	474	474	0
495	20241227	112400	5835061	474	474	474	474	0
496	20241227	112300	5835061	474	474	474	474	1
497	20241227	112200	5834587	474	474	474	474	0
498	20241227	112100	5834587	474	474	474	474	0
499	20241227	112000	5834587	474	474	474	474	2
500	20241227	111900	5833639	474	474	474	474	0
501	20241227	111800	5833639	474	474	474	474	0
502	20241227	111700	5833639	474	470	474	470	101
503	20241227	111600	5786165	470	470	470	470	7
504	20241227	111500	5782875	470	470	470	470	137
505	20241227	111400	5718485	470	470	470	469	229
506	20241227	111300	5610958	470	470	470	470	113
507	20241227	111200	5557848	470	470	470	469	295
508	20241227	111100	5419235	470	470	470	469	252
509	20241227	111000	5300796	469	469	470	469	6
510	20241227	110900	5297981	469	469	469	469	0
511	20241227	110800	5297981	469	469	469	469	0
512	20241227	110700	5297981	469	470	470	469	20
513	20241227	110600	5288600	470	470	470	470	27
514	20241227	110500	5275910	470	470	470	469	29
515	20241227	110400	5262307	470	481	481	470	9222
516	20241227	110300	905490	485	485	485	485	0
517	20241227	110200	905490	485	484	485	484	70
518	20241227	110100	871609	484	484	484	484	0
519	20241227	110000	871609	484	484	484	484	1
520	20241227	105900	871125	480	480	480	480	1000
521	20241227	105800	391125	485	485	485	485	0
522	20241227	105700	391125	485	485	485	485	0
523	20241227	105600	391125	485	485	485	485	0
524	20241227	105500	391125	485	485	485	485	0
525	20241227	105400	391125	485	485	485	485	0
526	20241227	105300	391125	485	485	485	485	0
527	20241227	105200	391125	485	485	485	485	0
528	20241227	105100	391125	485	485	485	485	0
529	20241227	105000	391125	485	485	485	485	0
530	20241227	104900	391125	485	485	485	485	0
531	20241227	104800	391125	485	485	485	485	0
532	20241227	104700	391125	485	485	485	485	0
533	20241227	104600	391125	485	485	485	485	0
534	20241227	104500	391125	485	485	485	485	0
535	20241227	104400	391125	485	485	485	485	0
536	20241227	104300	391125	485	485	485	485	0
537	20241227	104200	391125	485	484	485	484	74
538	20241227	104100	355307	484	484	484	484	0
539	20241227	104000	355307	484	484	484	484	0
540	20241227	103900	355307	484	484	484	484	0
541	20241227	103800	355307	484	484	484	484	0
542	20241227	103700	355307	484	484	484	484	0
543	20241227	103600	355307	484	484	484	484	18
544	20241227	103500	346595	485	485	485	485	0
545	20241227	103400	346595	485	485	485	485	0
546	20241227	103300	346595	485	485	485	485	0
547	20241227	103200	346595	485	485	485	485	0
548	20241227	103100	346595	485	485	485	485	0
549	20241227	103000	346595	485	485	485	485	0
550	20241227	102900	346595	485	485	485	485	0
551	20241227	102800	346595	485	485	485	485	0
552	20241227	102700	346595	485	485	485	485	0
553	20241227	102600	346595	485	485	485	485	0
554	20241227	102500	346595	485	485	485	485	0
555	20241227	102400	346595	485	485	485	485	0
556	20241227	102300	346595	485	485	485	485	0
557	20241227	102200	346595	485	485	485	485	0
558	20241227	102100	346595	485	485	485	485	0
559	20241227	102000	346595	485	485	485	485	0
560	20241227	101900	346595	485	485	485	485	0
561	20241227	101800	346595	485	485	485	485	0
562	20241227	101700	346595	485	485	485	485	2
563	20241227	101600	345625	485	485	485	485	0
564	20241227	101500	345625	485	485	485	485	0
565	20241227	101400	345625	485	485	485	485	0
566	20241227	101300	345625	485	485	485	485	0
567	20241227	101200	345625	485	485	485	485	0
568	20241227	101100	345625	485	485	485	485	8
569	20241227	101000	341745	485	485	485	485	0
570	20241227	100900	341745	485	485	485	485	277
571	20241227	100800	207400	485	485	485	485	0
572	20241227	100700	207400	485	480	485	479	124
573	20241227	100600	147976	485	485	485	485	0
574	20241227	100500	147976	485	484	485	484	53
575	20241227	100400	122317	484	484	484	484	0
576	20241227	100300	122317	484	484	484	484	0
577	20241227	100200	122317	484	484	484	484	2
578	20241227	100100	121349	484	484	484	484	0
579	20241227	100000	121349	484	484	484	484	0
580	20241227	095900	121349	484	484	484	484	0
581	20241227	095800	121349	484	480	484	480	54
582	20241227	095700	95417	485	485	485	485	0
583	20241227	095600	95417	485	480	485	480	23
584	20241227	095500	84360	485	485	485	485	0
585	20241227	095400	84360	485	485	485	485	0
586	20241227	095300	84360	485	485	485	485	0
587	20241227	095200	84360	485	485	485	485	0
588	20241227	095100	84360	485	485	485	485	0
589	20241227	095000	84360	485	485	485	485	0
590	20241227	094900	84360	485	485	485	485	0
591	20241227	094800	84360	485	485	485	485	0
592	20241227	094700	84360	485	485	485	485	0
593	20241227	094600	84360	485	485	485	485	0
594	20241227	094500	84360	485	485	485	485	10
595	20241227	094400	79510	485	485	485	485	30
596	20241227	094300	64960	485	485	485	485	0
597	20241227	094200	64960	485	485	485	485	10
598	20241227	094100	60110	480	480	480	480	0
599	20241227	094000	60110	480	480	480	480	1
600	20241227	093900	59630	485	485	485	485	0
601	20241227	093800	59630	485	485	485	485	0
602	20241227	093700	59630	485	485	485	485	0
603	20241227	093600	59630	485	485	485	485	0
604	20241227	093500	59630	485	485	485	485	0
605	20241227	093400	59630	485	485	485	485	0
606	20241227	093300	59630	485	485	485	485	0
607	20241227	093200	59630	485	485	485	485	0
608	20241227	093100	59630	485	485	485	485	0
609	20241227	093000	59630	485	485	485	485	0
610	20241227	092900	59630	485	485	485	485	0
611	20241227	092800	59630	485	485	485	485	0
612	20241227	092700	59630	485	485	485	485	0
613	20241227	092600	59630	485	485	485	485	0
614	20241227	092500	59630	485	485	485	485	0
615	20241227	092400	59630	485	485	485	485	0
616	20241227	092300	59630	485	485	485	485	0
617	20241227	092200	59630	485	480	485	480	6
618	20241227	092100	56745	485	485	485	485	0
619	20241227	092000	56745	485	485	485	485	0
620	20241227	091900	56745	485	485	485	485	0
621	20241227	091800	56745	485	485	485	485	0
622	20241227	091700	56745	485	485	485	485	0
623	20241227	091600	56745	485	485	485	485	0
624	20241227	091500	56745	485	485	485	485	0
625	20241227	091400	56745	485	485	485	485	0
626	20241227	091300	56745	485	485	485	485	0
627	20241227	091200	56745	485	485	485	485	0
628	20241227	091100	56745	485	485	485	485	0
629	20241227	091000	56745	485	485	485	485	0
630	20241227	090900	56745	485	485	485	485	0
631	20241227	090800	56745	485	485	485	485	0
632	20241227	090700	56745	485	485	485	485	4
633	20241227	090600	54805	485	485	485	485	0
634	20241227	090500	54805	485	485	485	485	0
635	20241227	090400	54805	485	485	485	485	0
636	20241227	090300	54805	485	485	485	485	0
637	20241227	090200	54805	485	485	485	485	0
638	20241227	090100	54805	485	485	485	485	0
639	20241227	090000	54805	485	485	485	485	113