KissMeData/054090/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	193700	43307166	753	753	753	753	636
3	20241217	193600	43307166	753	753	753	753	0
4	20241217	193500	43307166	753	753	753	753	0
5	20241217	193400	43307166	753	753	753	753	0
6	20241217	193300	43307166	753	753	753	753	0
7	20241217	193200	43307166	753	753	753	753	0
8	20241217	193100	43307166	753	753	753	753	0
9	20241217	193000	43307166	753	753	753	753	0
10	20241217	192900	43307166	753	753	753	753	0
11	20241217	192800	43307166	753	753	753	753	0
12	20241217	192700	43307166	753	753	753	753	0
13	20241217	192600	43307166	753	753	753	753	0
14	20241217	192500	43307166	753	753	753	753	0
15	20241217	192400	43307166	753	753	753	753	0
16	20241217	192300	43307166	753	753	753	753	0
17	20241217	192200	43307166	753	753	753	753	0
18	20241217	192100	43307166	753	753	753	753	0
19	20241217	192000	43307166	753	753	753	753	0
20	20241217	191900	43307166	753	753	753	753	0
21	20241217	191800	43307166	753	753	753	753	0
22	20241217	191700	43307166	753	753	753	753	0
23	20241217	191600	43307166	753	753	753	753	0
24	20241217	191500	43307166	753	753	753	753	0
25	20241217	191400	43307166	753	753	753	753	0
26	20241217	191300	43307166	753	753	753	753	0
27	20241217	191200	43307166	753	753	753	753	0
28	20241217	191100	43307166	753	753	753	753	0
29	20241217	191000	43307166	753	753	753	753	0
30	20241217	190900	43307166	753	753	753	753	0
31	20241217	190800	43307166	753	753	753	753	0
32	20241217	190700	43307166	753	753	753	753	636
33	20241217	190600	43307166	753	753	753	753	0
34	20241217	190500	43307166	753	753	753	753	0
35	20241217	190400	43307166	753	753	753	753	0
36	20241217	190300	43307166	753	753	753	753	0
37	20241217	190200	43307166	753	753	753	753	0
38	20241217	190100	43307166	753	753	753	753	0
39	20241217	190000	43307166	753	753	753	753	0
40	20241217	185900	43307166	753	753	753	753	0
41	20241217	185800	43307166	753	753	753	753	0
42	20241217	185700	43307166	753	753	753	753	0
43	20241217	185600	43307166	753	753	753	753	0
44	20241217	185500	43307166	753	753	753	753	0
45	20241217	185400	43307166	753	753	753	753	0
46	20241217	185300	43307166	753	753	753	753	0
47	20241217	185200	43307166	753	753	753	753	0
48	20241217	185100	43307166	753	753	753	753	0
49	20241217	185000	43307166	753	753	753	753	0
50	20241217	184900	43307166	753	753	753	753	0
51	20241217	184800	43307166	753	753	753	753	0
52	20241217	184700	43307166	753	753	753	753	0
53	20241217	184600	43307166	753	753	753	753	0
54	20241217	184500	43307166	753	753	753	753	0
55	20241217	184400	43307166	753	753	753	753	0
56	20241217	184300	43307166	753	753	753	753	0
57	20241217	184200	43307166	753	753	753	753	0
58	20241217	184100	43307166	753	753	753	753	0
59	20241217	184000	43307166	753	753	753	753	0
60	20241217	183900	43307166	753	753	753	753	0
61	20241217	183800	43307166	753	753	753	753	0
62	20241217	183700	43307166	753	753	753	753	636
63	20241217	183600	43307166	753	753	753	753	0
64	20241217	183500	43307166	753	753	753	753	0
65	20241217	183400	43307166	753	753	753	753	0
66	20241217	183300	43307166	753	753	753	753	0
67	20241217	183200	43307166	753	753	753	753	0
68	20241217	183100	43307166	753	753	753	753	0
69	20241217	183000	43307166	753	753	753	753	0
70	20241217	182900	43307166	753	753	753	753	0
71	20241217	182800	43307166	753	753	753	753	0
72	20241217	182700	43307166	753	753	753	753	0
73	20241217	182600	43307166	753	753	753	753	0
74	20241217	182500	43307166	753	753	753	753	0
75	20241217	182400	43307166	753	753	753	753	0
76	20241217	182300	43307166	753	753	753	753	0
77	20241217	182200	43307166	753	753	753	753	0
78	20241217	182100	43307166	753	753	753	753	0
79	20241217	182000	43307166	753	753	753	753	0
80	20241217	181900	43307166	753	753	753	753	0
81	20241217	181800	43307166	753	753	753	753	0
82	20241217	181700	43307166	753	753	753	753	0
83	20241217	181600	43307166	753	753	753	753	0
84	20241217	181500	43307166	753	753	753	753	0
85	20241217	181400	43307166	753	753	753	753	0
86	20241217	181300	43307166	753	753	753	753	0
87	20241217	181200	43307166	753	753	753	753	0
88	20241217	181100	43307166	753	753	753	753	0
89	20241217	181000	43307166	753	753	753	753	0
90	20241217	180900	43307166	753	753	753	753	0
91	20241217	180800	43307166	753	753	753	753	0
92	20241217	180700	43307166	753	753	753	753	636
93	20241217	180600	43307166	753	753	753	753	0
94	20241217	180500	43307166	753	753	753	753	0
95	20241217	180400	43307166	753	753	753	753	0
96	20241217	180300	43307166	753	753	753	753	0
97	20241217	180200	43307166	753	753	753	753	0
98	20241217	180100	43307166	753	753	753	753	0
99	20241217	180000	43307166	753	753	753	753	0
100	20241217	175900	43307166	753	753	753	753	0
101	20241217	175800	43307166	753	753	753	753	0
102	20241217	175700	43307166	753	753	753	753	0
103	20241217	175600	43307166	753	753	753	753	0
104	20241217	175500	43307166	753	753	753	753	0
105	20241217	175400	43307166	753	753	753	753	0
106	20241217	175300	43307166	753	753	753	753	0
107	20241217	175200	43307166	753	753	753	753	0
108	20241217	175100	43307166	753	753	753	753	0
109	20241217	175000	43307166	753	753	753	753	0
110	20241217	174900	43307166	753	753	753	753	0
111	20241217	174800	43307166	753	753	753	753	0
112	20241217	174700	43307166	753	753	753	753	0
113	20241217	174600	43307166	753	753	753	753	0
114	20241217	174500	43307166	753	753	753	753	0
115	20241217	174400	43307166	753	753	753	753	0
116	20241217	174300	43307166	753	753	753	753	0
117	20241217	174200	43307166	753	753	753	753	0
118	20241217	174100	43307166	753	753	753	753	0
119	20241217	174000	43307166	753	753	753	753	0
120	20241217	173900	43307166	753	753	753	753	0
121	20241217	173800	43307166	753	753	753	753	0
122	20241217	173700	43307166	753	753	753	753	636
123	20241217	173600	43307166	753	753	753	753	0
124	20241217	173500	43307166	753	753	753	753	0
125	20241217	173400	43307166	753	753	753	753	0
126	20241217	173300	43307166	753	753	753	753	0
127	20241217	173200	43307166	753	753	753	753	0
128	20241217	173100	43307166	753	753	753	753	0
129	20241217	173000	43307166	753	753	753	753	0
130	20241217	172900	43307166	753	753	753	753	0
131	20241217	172800	43307166	753	753	753	753	0
132	20241217	172700	43307166	753	753	753	753	0
133	20241217	172600	43307166	753	753	753	753	0
134	20241217	172500	43307166	753	753	753	753	0
135	20241217	172400	43307166	753	753	753	753	0
136	20241217	172300	43307166	753	753	753	753	0
137	20241217	172200	43307166	753	753	753	753	0
138	20241217	172100	43307166	753	753	753	753	0
139	20241217	172000	43307166	753	753	753	753	0
140	20241217	171900	43307166	753	753	753	753	0
141	20241217	171800	43307166	753	753	753	753	0
142	20241217	171700	43307166	753	753	753	753	0
143	20241217	171600	43307166	753	753	753	753	0
144	20241217	171500	43307166	753	753	753	753	0
145	20241217	171400	43307166	753	753	753	753	0
146	20241217	171300	43307166	753	753	753	753	0
147	20241217	171200	43307166	753	753	753	753	0
148	20241217	171100	43307166	753	753	753	753	0
149	20241217	171000	43307166	753	753	753	753	0
150	20241217	170900	43307166	753	753	753	753	0
151	20241217	170800	43307166	753	753	753	753	0
152	20241217	170700	43307166	753	753	753	753	636
153	20241217	170600	43307166	753	753	753	753	0
154	20241217	170500	43307166	753	753	753	753	0
155	20241217	170400	43307166	753	753	753	753	0
156	20241217	170300	43307166	753	753	753	753	0
157	20241217	170200	43307166	753	753	753	753	0
158	20241217	170100	43307166	753	753	753	753	0
159	20241217	170000	43307166	753	753	753	753	0
160	20241217	165900	43307166	753	753	753	753	0
161	20241217	165800	43307166	753	753	753	753	0
162	20241217	165700	43307166	753	753	753	753	0
163	20241217	165600	43307166	753	753	753	753	0
164	20241217	165500	43307166	753	753	753	753	0
165	20241217	165400	43307166	753	753	753	753	0
166	20241217	165300	43307166	753	753	753	753	0
167	20241217	165200	43307166	753	753	753	753	0
168	20241217	165100	43307166	753	753	753	753	0
169	20241217	165000	43307166	753	753	753	753	0
170	20241217	164900	43307166	753	753	753	753	0
171	20241217	164800	43307166	753	753	753	753	0
172	20241217	164700	43307166	753	753	753	753	0
173	20241217	164600	43307166	753	753	753	753	0
174	20241217	164500	43307166	753	753	753	753	0
175	20241217	164400	43307166	753	753	753	753	0
176	20241217	164300	43307166	753	753	753	753	0
177	20241217	164200	43307166	753	753	753	753	0
178	20241217	164100	43307166	753	753	753	753	0
179	20241217	164000	43307166	753	753	753	753	0
180	20241217	163900	43307166	753	753	753	753	0
181	20241217	163800	43307166	753	753	753	753	0
182	20241217	163700	43307166	753	753	753	753	636
183	20241217	163600	43307166	753	753	753	753	0
184	20241217	163500	43307166	753	753	753	753	0
185	20241217	163400	43307166	753	753	753	753	0
186	20241217	163300	43307166	753	753	753	753	0
187	20241217	163200	43307166	753	753	753	753	0
188	20241217	163100	43307166	753	753	753	753	0
189	20241217	163000	43307166	753	753	753	753	0
190	20241217	162900	43307166	753	753	753	753	0
191	20241217	162800	43307166	753	753	753	753	0
192	20241217	162700	43307166	753	753	753	753	0
193	20241217	162600	43307166	753	753	753	753	0
194	20241217	162500	43307166	753	753	753	753	0
195	20241217	162400	43307166	753	753	753	753	0
196	20241217	162300	43307166	753	753	753	753	0
197	20241217	162200	43307166	753	753	753	753	0
198	20241217	162100	43307166	753	753	753	753	0
199	20241217	162000	43307166	753	753	753	753	0
200	20241217	161900	43307166	753	753	753	753	0
201	20241217	161800	43307166	753	753	753	753	0
202	20241217	161700	43307166	753	753	753	753	0
203	20241217	161600	43307166	753	753	753	753	0
204	20241217	161500	43307166	753	753	753	753	0
205	20241217	161400	43307166	753	753	753	753	0
206	20241217	161300	43307166	753	753	753	753	0
207	20241217	161200	43307166	753	753	753	753	0
208	20241217	161100	43307166	753	753	753	753	0
209	20241217	161000	43307166	753	753	753	753	0
210	20241217	160900	43307166	753	753	753	753	0
211	20241217	160800	43307166	753	753	753	753	0
212	20241217	160700	43307166	753	753	753	753	636
213	20241217	160600	43307166	753	753	753	753	0
214	20241217	160500	43307166	753	753	753	753	0
215	20241217	160400	43307166	753	753	753	753	0
216	20241217	160300	43307166	753	753	753	753	0
217	20241217	160200	43307166	753	753	753	753	0
218	20241217	160100	43307166	753	753	753	753	0
219	20241217	160000	43307166	753	753	753	753	0
220	20241217	155900	43307166	753	753	753	753	0
221	20241217	155800	43307166	753	753	753	753	0
222	20241217	155700	43307166	753	753	753	753	0
223	20241217	155600	43307166	753	753	753	753	0
224	20241217	155500	43307166	753	753	753	753	0
225	20241217	155400	43307166	753	753	753	753	0
226	20241217	155300	43307166	753	753	753	753	0
227	20241217	155200	43307166	753	753	753	753	0
228	20241217	155100	43307166	753	753	753	753	0
229	20241217	155000	43307166	753	753	753	753	0
230	20241217	154900	43307166	753	753	753	753	0
231	20241217	154800	43307166	753	753	753	753	0
232	20241217	154700	43307166	753	753	753	753	0
233	20241217	154600	43307166	753	753	753	753	0
234	20241217	154500	43307166	753	753	753	753	0
235	20241217	154400	43307166	753	753	753	753	0
236	20241217	154300	43307166	753	753	753	753	0
237	20241217	154200	43307166	753	753	753	753	0
238	20241217	154100	43307166	753	753	753	753	0
239	20241217	154000	43307166	753	753	753	753	0
240	20241217	153900	43307166	753	753	753	753	0
241	20241217	153800	43307166	753	753	753	753	0
242	20241217	153700	43307166	753	753	753	753	636
243	20241217	153600	43307166	753	753	753	753	0
244	20241217	153500	43307166	753	753	753	753	0
245	20241217	153400	43307166	753	753	753	753	0
246	20241217	153300	43307166	753	753	753	753	0
247	20241217	153200	43307166	753	753	753	753	0
248	20241217	153100	43307166	753	753	753	753	0
249	20241217	153000	43307166	753	753	753	753	636
250	20241217	152900	42828258	753	753	753	753	0
251	20241217	152800	42828258	753	753	753	753	0
252	20241217	152700	42828258	753	753	753	753	0
253	20241217	152600	42828258	753	753	753	753	0
254	20241217	152500	42828258	753	753	753	753	0
255	20241217	152400	42828258	753	753	753	753	0
256	20241217	152300	42828258	753	753	753	753	0
257	20241217	152200	42828258	753	753	753	753	0
258	20241217	152100	42828258	753	753	753	753	0
259	20241217	152000	42828258	753	753	753	753	0
260	20241217	151900	42828258	753	753	753	753	1
261	20241217	151800	42827505	755	755	755	755	0
262	20241217	151700	42827505	755	756	756	755	13
263	20241217	151600	42817685	755	755	755	755	40
264	20241217	151500	42787485	755	755	755	755	3
265	20241217	151400	42785220	754	754	754	754	0
266	20241217	151300	42785220	754	754	754	754	0
267	20241217	151200	42785220	754	754	754	754	0
268	20241217	151100	42785220	754	754	754	754	0
269	20241217	151000	42785220	754	755	755	754	36
270	20241217	150900	42758075	755	755	755	755	0
271	20241217	150800	42758075	755	755	755	755	0
272	20241217	150700	42758075	755	754	755	754	76
273	20241217	150600	42700706	754	754	754	754	15
274	20241217	150500	42689396	755	755	755	755	1
275	20241217	150400	42688641	759	751	764	751	1573
276	20241217	150300	41507271	751	748	759	748	1967
277	20241217	150200	40022978	749	766	766	749	4407
278	20241217	150100	36693513	766	754	766	754	2478
279	20241217	150000	34820394	754	753	759	753	645
280	20241217	145900	34333928	755	768	768	754	1993
281	20241217	145800	32818861	768	753	768	753	2017
282	20241217	145700	31283934	753	759	759	753	1146
283	20241217	145600	30416638	767	758	767	758	2895
284	20241217	145500	28211663	757	760	760	757	1108
285	20241217	145400	27369897	760	768	768	760	639
286	20241217	145300	26879625	767	759	767	759	1787
287	20241217	145200	25516996	759	771	772	759	2584
288	20241217	145100	23542670	764	764	764	764	275
289	20241217	145000	23332570	764	764	764	764	1307
290	20241217	144900	22334022	764	764	764	764	418
291	20241217	144800	22014670	761	757	761	757	574
292	20241217	144700	21579856	757	757	757	757	0
293	20241217	144600	21579856	757	757	770	757	1437
294	20241217	144500	20475517	766	766	766	766	0
295	20241217	144400	20475517	766	766	767	766	890
296	20241217	144300	19793760	764	763	767	763	641
297	20241217	144200	19304547	762	762	762	762	188
298	20241217	144100	19161291	761	761	761	761	0
299	20241217	144000	19161291	761	761	761	761	52
300	20241217	143900	19121719	760	760	760	760	12
301	20241217	143800	19112599	759	759	759	759	400
302	20241217	143700	18808999	759	759	759	759	381
303	20241217	143600	18519820	754	754	754	754	0
304	20241217	143500	18519820	754	754	754	754	0
305	20241217	143400	18519820	754	755	755	754	63
306	20241217	143300	18472308	754	754	754	754	0
307	20241217	143200	18472308	754	754	754	754	0
308	20241217	143100	18472308	754	754	754	754	0
309	20241217	143000	18472308	754	754	754	754	0
310	20241217	142900	18472308	754	755	759	754	1088
311	20241217	142800	17648732	754	754	754	754	0
312	20241217	142700	17648732	754	754	754	754	0
313	20241217	142600	17648732	754	754	754	754	0
314	20241217	142500	17648732	754	755	755	754	55
315	20241217	142400	17607212	755	755	755	755	0
316	20241217	142300	17607212	755	755	755	755	0
317	20241217	142200	17607212	755	755	755	755	0
318	20241217	142100	17607212	755	755	755	755	0
319	20241217	142000	17607212	755	755	755	755	0
320	20241217	141900	17607212	755	755	755	755	0
321	20241217	141800	17607212	755	755	755	755	0
322	20241217	141700	17607212	755	755	755	755	0
323	20241217	141600	17607212	755	755	755	755	0
324	20241217	141500	17607212	755	755	755	755	1
325	20241217	141400	17606457	754	754	754	754	0
326	20241217	141300	17606457	754	754	754	754	0
327	20241217	141200	17606457	754	754	754	754	0
328	20241217	141100	17606457	754	754	754	754	0
329	20241217	141000	17606457	754	754	754	754	0
330	20241217	140900	17606457	754	754	754	754	0
331	20241217	140800	17606457	754	754	754	754	0
332	20241217	140700	17606457	754	754	754	754	0
333	20241217	140600	17606457	754	754	754	754	0
334	20241217	140500	17606457	754	754	754	754	0
335	20241217	140400	17606457	754	754	754	754	0
336	20241217	140300	17606457	754	754	754	754	0
337	20241217	140200	17606457	754	754	754	754	0
338	20241217	140100	17606457	754	754	754	754	0
339	20241217	140000	17606457	754	754	754	754	0
340	20241217	135900	17606457	754	754	754	754	0
341	20241217	135800	17606457	754	754	754	754	0
342	20241217	135700	17606457	754	753	754	753	2860
343	20241217	135600	15451944	753	753	753	753	1
344	20241217	135500	15451191	752	753	753	752	16
345	20241217	135400	15439144	752	752	752	752	0
346	20241217	135300	15439144	752	753	753	752	11
347	20241217	135200	15430862	753	753	753	753	0
348	20241217	135100	15430862	753	753	753	753	0
349	20241217	135000	15430862	753	753	753	753	0
350	20241217	134900	15430862	753	753	753	753	0
351	20241217	134800	15430862	753	753	753	753	0
352	20241217	134700	15430862	753	753	753	753	0
353	20241217	134600	15430862	753	753	753	753	0
354	20241217	134500	15430862	753	753	753	753	0
355	20241217	134400	15430862	753	753	753	753	0
356	20241217	134300	15430862	753	753	753	753	0
357	20241217	134200	15430862	753	753	753	753	0
358	20241217	134100	15430862	753	753	753	753	0
359	20241217	134000	15430862	753	753	753	753	1000
360	20241217	133900	14677862	752	752	752	752	0
361	20241217	133800	14677862	752	752	752	752	1
362	20241217	133700	14677110	752	752	752	752	0
363	20241217	133600	14677110	752	752	752	752	0
364	20241217	133500	14677110	752	752	752	752	30
365	20241217	133400	14654550	753	753	753	753	400
366	20241217	133300	14353350	753	753	753	753	40
367	20241217	133200	14323230	753	753	753	753	10
368	20241217	133100	14315700	753	752	753	752	2
369	20241217	133000	14314195	753	753	753	753	0
370	20241217	132900	14314195	753	753	753	753	0
371	20241217	132800	14314195	753	753	753	753	0
372	20241217	132700	14314195	753	753	753	753	0
373	20241217	132600	14314195	753	753	753	753	0
374	20241217	132500	14314195	753	753	753	753	0
375	20241217	132400	14314195	753	753	753	753	0
376	20241217	132300	14314195	753	753	753	753	0
377	20241217	132200	14314195	753	753	753	753	0
378	20241217	132100	14314195	753	753	753	753	0
379	20241217	132000	14314195	753	753	753	753	0
380	20241217	131900	14314195	753	753	753	753	0
381	20241217	131800	14314195	753	753	753	753	0
382	20241217	131700	14314195	753	753	753	753	0
383	20241217	131600	14314195	753	753	753	753	0
384	20241217	131500	14314195	753	753	753	753	6
385	20241217	131400	14309677	753	752	753	752	4459
386	20241217	131300	10954093	752	752	752	752	0
387	20241217	131200	10954093	752	752	752	752	0
388	20241217	131100	10954093	752	752	752	752	0
389	20241217	131000	10954093	752	752	752	752	0
390	20241217	130900	10954093	752	752	752	752	0
391	20241217	130800	10954093	752	752	752	752	0
392	20241217	130700	10954093	752	752	752	752	0
393	20241217	130600	10954093	752	752	752	752	0
394	20241217	130500	10954093	752	752	752	752	0
395	20241217	130400	10954093	752	752	752	752	0
396	20241217	130300	10954093	752	752	752	752	54
397	20241217	130200	10913485	752	752	752	752	0
398	20241217	130100	10913485	752	752	752	752	0
399	20241217	130000	10913485	752	752	752	752	120
400	20241217	125900	10823245	752	752	752	752	0
401	20241217	125800	10823245	752	752	752	752	0
402	20241217	125700	10823245	752	752	752	752	3
403	20241217	125600	10820989	751	751	751	751	1
404	20241217	125500	10820238	751	751	751	751	0
405	20241217	125400	10820238	751	751	751	751	0
406	20241217	125300	10820238	751	751	751	751	0
407	20241217	125200	10820238	751	751	751	751	0
408	20241217	125100	10820238	751	751	751	751	10
409	20241217	125000	10812728	752	752	752	752	0
410	20241217	124900	10812728	752	752	752	752	0
411	20241217	124800	10812728	752	752	752	752	0
412	20241217	124700	10812728	752	752	752	752	0
413	20241217	124600	10812728	752	752	752	752	0
414	20241217	124500	10812728	752	752	752	752	80
415	20241217	124400	10752568	753	753	753	753	0
416	20241217	124300	10752568	753	753	753	753	0
417	20241217	124200	10752568	753	753	753	753	1
418	20241217	124100	10751815	752	752	752	752	0
419	20241217	124000	10751815	752	752	752	752	0
420	20241217	123900	10751815	752	752	752	752	1
421	20241217	123800	10751063	752	752	752	752	0
422	20241217	123700	10751063	752	752	752	752	0
423	20241217	123600	10751063	752	752	752	752	0
424	20241217	123500	10751063	752	752	752	752	12
425	20241217	123400	10742039	752	752	752	752	10
426	20241217	123300	10734519	753	752	753	752	513
427	20241217	123200	10348730	752	752	752	752	0
428	20241217	123100	10348730	752	752	752	752	0
429	20241217	123000	10348730	752	752	752	752	0
430	20241217	122900	10348730	752	752	752	752	0
431	20241217	122800	10348730	752	752	752	752	7
432	20241217	122700	10343466	752	752	752	752	3
433	20241217	122600	10341210	752	753	753	752	764
434	20241217	122500	9766432	754	754	754	754	0
435	20241217	122400	9766432	754	754	754	754	50
436	20241217	122300	9728732	753	753	753	753	0
437	20241217	122200	9728732	753	753	753	753	40
438	20241217	122100	9698612	753	753	753	753	10
439	20241217	122000	9691082	753	753	753	753	0
440	20241217	121900	9691082	753	753	753	753	0
441	20241217	121800	9691082	753	753	753	753	0
442	20241217	121700	9691082	753	753	753	753	0
443	20241217	121600	9691082	753	753	753	753	0
444	20241217	121500	9691082	753	753	753	753	99
445	20241217	121400	9616535	752	752	752	752	0
446	20241217	121300	9616535	752	752	752	752	0
447	20241217	121200	9616535	752	752	752	752	987
448	20241217	121100	8874311	752	752	752	752	0
449	20241217	121000	8874311	752	752	752	752	13
450	20241217	120900	8864535	751	751	751	751	0
451	20241217	120800	8864535	751	751	751	751	0
452	20241217	120700	8864535	751	751	751	751	0
453	20241217	120600	8864535	751	751	751	751	0
454	20241217	120500	8864535	751	751	751	751	0
455	20241217	120400	8864535	751	751	751	751	0
456	20241217	120300	8864535	751	751	751	751	0
457	20241217	120200	8864535	751	751	751	751	0
458	20241217	120100	8864535	751	751	751	751	0
459	20241217	120000	8864535	751	751	751	751	1
460	20241217	115900	8863784	753	753	753	753	0
461	20241217	115800	8863784	753	753	753	753	0
462	20241217	115700	8863784	753	753	753	753	11
463	20241217	115600	8855501	753	753	753	753	0
464	20241217	115500	8855501	753	753	753	753	1
465	20241217	115400	8854748	751	751	751	751	0
466	20241217	115300	8854748	751	751	751	751	0
467	20241217	115200	8854748	751	751	751	751	0
468	20241217	115100	8854748	751	751	751	751	0
469	20241217	115000	8854748	751	751	751	751	0
470	20241217	114900	8854748	751	751	751	751	30
471	20241217	114800	8832218	752	752	752	752	190
472	20241217	114700	8689338	752	752	752	752	240
473	20241217	114600	8508858	752	752	752	752	0
474	20241217	114500	8508858	752	752	752	752	0
475	20241217	114400	8508858	752	752	752	752	0
476	20241217	114300	8508858	752	752	752	752	0
477	20241217	114200	8508858	752	752	752	752	0
478	20241217	114100	8508858	752	752	752	752	0
479	20241217	114000	8508858	752	752	752	752	10
480	20241217	113900	8501338	753	753	753	753	0
481	20241217	113800	8501338	753	753	753	753	0
482	20241217	113700	8501338	753	753	753	753	0
483	20241217	113600	8501338	753	753	753	753	0
484	20241217	113500	8501338	753	753	753	753	0
485	20241217	113400	8501338	753	753	753	753	2
486	20241217	113300	8499832	753	753	753	753	0
487	20241217	113200	8499832	753	753	753	753	13
488	20241217	113100	8490043	752	752	752	752	0
489	20241217	113000	8490043	752	752	752	752	0
490	20241217	112900	8490043	752	752	752	752	0
491	20241217	112800	8490043	752	752	752	752	2
492	20241217	112700	8488539	753	753	753	753	0
493	20241217	112600	8488539	753	753	753	753	9
494	20241217	112500	8481762	753	753	753	753	0
495	20241217	112400	8481762	753	753	753	753	0
496	20241217	112300	8481762	753	753	753	753	0
497	20241217	112200	8481762	753	753	753	753	0
498	20241217	112100	8481762	753	753	753	753	1
499	20241217	112000	8481009	751	751	751	751	0
500	20241217	111900	8481009	751	751	751	751	0
501	20241217	111800	8481009	751	751	751	751	0
502	20241217	111700	8481009	751	751	751	751	449
503	20241217	111600	8143810	750	750	750	750	0
504	20241217	111500	8143810	750	750	750	750	0
505	20241217	111400	8143810	750	750	750	750	100
506	20241217	111300	8068810	751	751	751	751	0
507	20241217	111200	8068810	751	751	751	751	0
508	20241217	111100	8068810	751	751	751	751	0
509	20241217	111000	8068810	751	751	751	751	0
510	20241217	110900	8068810	751	751	751	751	0
511	20241217	110800	8068810	751	751	751	751	0
512	20241217	110700	8068810	751	751	751	751	1000
513	20241217	110600	7317810	751	751	751	751	0
514	20241217	110500	7317810	751	751	751	751	0
515	20241217	110400	7317810	751	751	751	751	1
516	20241217	110300	7317059	751	751	751	751	0
517	20241217	110200	7317059	751	751	751	751	305
518	20241217	110100	7088004	752	752	752	752	124
519	20241217	110000	6994756	752	752	752	752	0
520	20241217	105900	6994756	752	752	752	752	360
521	20241217	105800	6724036	752	752	752	752	20
522	20241217	105700	6708996	753	753	753	753	0
523	20241217	105600	6708996	753	753	753	753	0
524	20241217	105500	6708996	753	753	753	753	132
525	20241217	105400	6609600	752	752	752	752	0
526	20241217	105300	6609600	752	752	752	752	1023
527	20241217	105200	5840304	752	752	752	752	0
528	20241217	105100	5840304	752	752	752	752	5
529	20241217	105000	5836544	751	751	751	751	1800
530	20241217	104900	4484744	750	750	750	750	0
531	20241217	104800	4484744	750	750	750	750	0
532	20241217	104700	4484744	750	750	750	750	0
533	20241217	104600	4484744	750	750	750	750	0
534	20241217	104500	4484744	750	750	750	750	14
535	20241217	104400	4474244	750	750	750	750	0
536	20241217	104300	4474244	750	750	750	750	0
537	20241217	104200	4474244	750	750	750	750	0
538	20241217	104100	4474244	750	750	750	750	0
539	20241217	104000	4474244	750	750	750	750	0
540	20241217	103900	4474244	750	750	750	750	0
541	20241217	103800	4474244	750	750	750	750	33
542	20241217	103700	4449494	750	750	750	750	0
543	20241217	103600	4449494	750	750	750	750	0
544	20241217	103500	4449494	750	750	750	750	0
545	20241217	103400	4449494	750	750	750	750	0
546	20241217	103300	4449494	750	750	750	750	0
547	20241217	103200	4449494	750	750	750	750	0
548	20241217	103100	4449494	750	750	750	750	0
549	20241217	103000	4449494	750	750	750	750	400
550	20241217	102900	4149494	750	750	750	749	790
551	20241217	102800	3557014	750	751	751	750	220
552	20241217	102700	3391814	751	751	751	751	0
553	20241217	102600	3391814	751	751	751	751	0
554	20241217	102500	3391814	751	751	751	751	0
555	20241217	102400	3391814	751	751	751	751	0
556	20241217	102300	3391814	751	751	751	751	0
557	20241217	102200	3391814	751	751	751	751	0
558	20241217	102100	3391814	751	751	751	751	0
559	20241217	102000	3391814	751	751	751	751	3
560	20241217	101900	3389561	752	752	752	752	0
561	20241217	101800	3389561	752	752	752	752	0
562	20241217	101700	3389561	752	752	752	752	0
563	20241217	101600	3389561	752	752	752	752	1
564	20241217	101500	3388809	752	752	752	752	0
565	20241217	101400	3388809	752	752	752	752	1
566	20241217	101300	3388057	752	752	752	752	0
567	20241217	101200	3388057	752	752	752	752	1
568	20241217	101100	3387305	752	752	752	752	0
569	20241217	101000	3387305	752	752	752	752	34
570	20241217	100900	3361737	752	752	752	752	300
571	20241217	100800	3136137	752	752	752	752	22
572	20241217	100700	3119593	752	752	752	752	0
573	20241217	100600	3119593	752	752	752	752	0
574	20241217	100500	3119593	752	752	752	752	1
575	20241217	100400	3118841	752	752	752	752	1
576	20241217	100300	3118089	750	750	750	750	84
577	20241217	100200	3055089	750	750	750	750	0
578	20241217	100100	3055089	750	750	750	750	9
579	20241217	100000	3048339	752	752	752	752	0
580	20241217	095900	3048339	752	752	752	752	0
581	20241217	095800	3048339	752	752	752	752	0
582	20241217	095700	3048339	752	752	752	752	94
583	20241217	095600	2977651	752	752	752	752	0
584	20241217	095500	2977651	752	752	752	752	1
585	20241217	095400	2976899	752	752	752	752	0
586	20241217	095300	2976899	752	752	752	752	1
587	20241217	095200	2976147	752	752	752	752	0
588	20241217	095100	2976147	752	752	752	752	0
589	20241217	095000	2976147	752	752	752	752	0
590	20241217	094900	2976147	752	752	752	752	1
591	20241217	094800	2975395	752	752	752	752	0
592	20241217	094700	2975395	752	752	752	752	0
593	20241217	094600	2975395	752	752	752	752	0
594	20241217	094500	2975395	752	752	752	752	0
595	20241217	094400	2975395	752	752	752	752	0
596	20241217	094300	2975395	752	752	752	752	250
597	20241217	094200	2787395	752	752	752	752	4
598	20241217	094100	2784387	752	752	752	752	0
599	20241217	094000	2784387	752	752	752	752	198
600	20241217	093900	2635491	752	753	753	752	370
601	20241217	093800	2357241	753	753	753	753	0
602	20241217	093700	2357241	753	753	753	753	10
603	20241217	093600	2349711	754	754	754	754	0
604	20241217	093500	2349711	754	754	754	754	0
605	20241217	093400	2349711	754	753	754	753	4
606	20241217	093300	2346698	752	752	752	752	167
607	20241217	093200	2221114	752	752	752	752	0
608	20241217	093100	2221114	752	753	753	752	200
609	20241217	093000	2070614	755	755	755	755	0
610	20241217	092900	2070614	755	755	755	755	0
611	20241217	092800	2070614	755	755	755	755	0
612	20241217	092700	2070614	755	755	755	755	0
613	20241217	092600	2070614	755	755	755	755	0
614	20241217	092500	2070614	755	755	755	755	11
615	20241217	092400	2062309	755	755	755	755	0
616	20241217	092300	2062309	755	755	755	755	5
617	20241217	092200	2058534	756	756	756	756	0
618	20241217	092100	2058534	756	755	756	755	11
619	20241217	092000	2050228	755	755	755	755	500
620	20241217	091900	1672728	756	756	756	756	0
621	20241217	091800	1672728	756	756	756	756	0
622	20241217	091700	1672728	756	756	756	756	0
623	20241217	091600	1672728	756	756	756	756	10
624	20241217	091500	1665168	756	756	756	756	0
625	20241217	091400	1665168	756	756	756	756	0
626	20241217	091300	1665168	756	755	756	755	500
627	20241217	091200	1287187	755	755	755	755	0
628	20241217	091100	1287187	755	755	755	755	831
629	20241217	091000	659782	756	756	756	756	0
630	20241217	090900	659782	756	755	756	755	174
631	20241217	090800	528411	750	750	750	750	0
632	20241217	090700	528411	750	754	755	750	166
633	20241217	090600	403778	753	751	753	751	193
634	20241217	090500	258833	751	751	751	751	16
635	20241217	090400	246817	751	751	751	751	30
636	20241217	090300	224287	751	751	751	751	0
637	20241217	090200	224287	751	751	751	751	0
638	20241217	090100	224287	751	751	751	751	0
639	20241217	090000	224287	751	745	751	745	301