KissMeData/001510/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183400	285344830	476	476	476	476	3940
3	20241223	183300	285344830	476	476	476	476	0
4	20241223	183200	285344830	476	476	476	476	0
5	20241223	183100	285344830	476	476	476	476	0
6	20241223	183000	285344830	476	476	476	476	0
7	20241223	182900	285344830	476	476	476	476	0
8	20241223	182800	285344830	476	476	476	476	0
9	20241223	182700	285344830	476	476	476	476	0
10	20241223	182600	285344830	476	476	476	476	0
11	20241223	182500	285344830	476	476	476	476	0
12	20241223	182400	285344830	476	476	476	476	0
13	20241223	182300	285344830	476	476	476	476	0
14	20241223	182200	285344830	476	476	476	476	0
15	20241223	182100	285344830	476	476	476	476	0
16	20241223	182000	285344830	476	476	476	476	0
17	20241223	181900	285344830	476	476	476	476	0
18	20241223	181800	285344830	476	476	476	476	0
19	20241223	181700	285344830	476	476	476	476	0
20	20241223	181600	285344830	476	476	476	476	0
21	20241223	181500	285344830	476	476	476	476	0
22	20241223	181400	285344830	476	476	476	476	0
23	20241223	181300	285344830	476	476	476	476	0
24	20241223	181200	285344830	476	476	476	476	0
25	20241223	181100	285344830	476	476	476	476	0
26	20241223	181000	285344830	476	476	476	476	0
27	20241223	180900	285344830	476	476	476	476	0
28	20241223	180800	285344830	476	476	476	476	0
29	20241223	180700	285344830	476	476	476	476	0
30	20241223	180600	285344830	476	476	476	476	0
31	20241223	180500	285344830	476	476	476	476	0
32	20241223	180400	285344830	476	476	476	476	3940
33	20241223	180300	285344830	476	476	476	476	0
34	20241223	180200	285344830	476	476	476	476	0
35	20241223	180100	285344830	476	476	476	476	0
36	20241223	180000	285344830	476	476	476	476	0
37	20241223	175900	285344830	476	476	476	476	0
38	20241223	175800	285344830	476	476	476	476	0
39	20241223	175700	285344830	476	476	476	476	0
40	20241223	175600	285344830	476	476	476	476	0
41	20241223	175500	285344830	476	476	476	476	0
42	20241223	175400	285344830	476	476	476	476	0
43	20241223	175300	285344830	476	476	476	476	0
44	20241223	175200	285344830	476	476	476	476	0
45	20241223	175100	285344830	476	476	476	476	0
46	20241223	175000	285344830	476	476	476	476	0
47	20241223	174900	285344830	476	476	476	476	0
48	20241223	174800	285344830	476	476	476	476	0
49	20241223	174700	285344830	476	476	476	476	0
50	20241223	174600	285344830	476	476	476	476	0
51	20241223	174500	285344830	476	476	476	476	0
52	20241223	174400	285344830	476	476	476	476	0
53	20241223	174300	285344830	476	476	476	476	0
54	20241223	174200	285344830	476	476	476	476	0
55	20241223	174100	285344830	476	476	476	476	0
56	20241223	174000	285344830	476	476	476	476	0
57	20241223	173900	285344830	476	476	476	476	0
58	20241223	173800	285344830	476	476	476	476	0
59	20241223	173700	285344830	476	476	476	476	0
60	20241223	173600	285344830	476	476	476	476	0
61	20241223	173500	285344830	476	476	476	476	0
62	20241223	173400	285344830	476	476	476	476	3940
63	20241223	173300	285344830	476	476	476	476	0
64	20241223	173200	285344830	476	476	476	476	0
65	20241223	173100	285344830	476	476	476	476	0
66	20241223	173000	285344830	476	476	476	476	0
67	20241223	172900	285344830	476	476	476	476	0
68	20241223	172800	285344830	476	476	476	476	0
69	20241223	172700	285344830	476	476	476	476	0
70	20241223	172600	285344830	476	476	476	476	0
71	20241223	172500	285344830	476	476	476	476	0
72	20241223	172400	285344830	476	476	476	476	0
73	20241223	172300	285344830	476	476	476	476	0
74	20241223	172200	285344830	476	476	476	476	0
75	20241223	172100	285344830	476	476	476	476	0
76	20241223	172000	285344830	476	476	476	476	0
77	20241223	171900	285344830	476	476	476	476	0
78	20241223	171800	285344830	476	476	476	476	0
79	20241223	171700	285344830	476	476	476	476	0
80	20241223	171600	285344830	476	476	476	476	0
81	20241223	171500	285344830	476	476	476	476	0
82	20241223	171400	285344830	476	476	476	476	0
83	20241223	171300	285344830	476	476	476	476	0
84	20241223	171200	285344830	476	476	476	476	0
85	20241223	171100	285344830	476	476	476	476	0
86	20241223	171000	285344830	476	476	476	476	0
87	20241223	170900	285344830	476	476	476	476	0
88	20241223	170800	285344830	476	476	476	476	0
89	20241223	170700	285344830	476	476	476	476	0
90	20241223	170600	285344830	476	476	476	476	0
91	20241223	170500	285344830	476	476	476	476	0
92	20241223	170400	285344830	476	476	476	476	3940
93	20241223	170300	285344830	476	476	476	476	0
94	20241223	170200	285344830	476	476	476	476	0
95	20241223	170100	285344830	476	476	476	476	0
96	20241223	170000	285344830	476	476	476	476	0
97	20241223	165900	285344830	476	476	476	476	0
98	20241223	165800	285344830	476	476	476	476	0
99	20241223	165700	285344830	476	476	476	476	0
100	20241223	165600	285344830	476	476	476	476	0
101	20241223	165500	285344830	476	476	476	476	0
102	20241223	165400	285344830	476	476	476	476	0
103	20241223	165300	285344830	476	476	476	476	0
104	20241223	165200	285344830	476	476	476	476	0
105	20241223	165100	285344830	476	476	476	476	0
106	20241223	165000	285344830	476	476	476	476	0
107	20241223	164900	285344830	476	476	476	476	0
108	20241223	164800	285344830	476	476	476	476	0
109	20241223	164700	285344830	476	476	476	476	0
110	20241223	164600	285344830	476	476	476	476	0
111	20241223	164500	285344830	476	476	476	476	0
112	20241223	164400	285344830	476	476	476	476	0
113	20241223	164300	285344830	476	476	476	476	0
114	20241223	164200	285344830	476	476	476	476	0
115	20241223	164100	285344830	476	476	476	476	0
116	20241223	164000	285344830	476	476	476	476	0
117	20241223	163900	285344830	476	476	476	476	0
118	20241223	163800	285344830	476	476	476	476	0
119	20241223	163700	285344830	476	476	476	476	0
120	20241223	163600	285344830	476	476	476	476	0
121	20241223	163500	285344830	476	476	476	476	0
122	20241223	163400	285344830	476	476	476	476	3940
123	20241223	163300	285344830	476	476	476	476	0
124	20241223	163200	285344830	476	476	476	476	0
125	20241223	163100	285344830	476	476	476	476	0
126	20241223	163000	285344830	476	476	476	476	0
127	20241223	162900	285344830	476	476	476	476	0
128	20241223	162800	285344830	476	476	476	476	0
129	20241223	162700	285344830	476	476	476	476	0
130	20241223	162600	285344830	476	476	476	476	0
131	20241223	162500	285344830	476	476	476	476	0
132	20241223	162400	285344830	476	476	476	476	0
133	20241223	162300	285344830	476	476	476	476	0
134	20241223	162200	285344830	476	476	476	476	0
135	20241223	162100	285344830	476	476	476	476	0
136	20241223	162000	285344830	476	476	476	476	0
137	20241223	161900	285344830	476	476	476	476	0
138	20241223	161800	285344830	476	476	476	476	0
139	20241223	161700	285344830	476	476	476	476	0
140	20241223	161600	285344830	476	476	476	476	0
141	20241223	161500	285344830	476	476	476	476	0
142	20241223	161400	285344830	476	476	476	476	0
143	20241223	161300	285344830	476	476	476	476	0
144	20241223	161200	285344830	476	476	476	476	0
145	20241223	161100	285344830	476	476	476	476	0
146	20241223	161000	285344830	476	476	476	476	0
147	20241223	160900	285344830	476	476	476	476	0
148	20241223	160800	285344830	476	476	476	476	0
149	20241223	160700	285344830	476	476	476	476	0
150	20241223	160600	285344830	476	476	476	476	0
151	20241223	160500	285344830	476	476	476	476	0
152	20241223	160400	285344830	476	476	476	476	3940
153	20241223	160300	285344830	476	476	476	476	0
154	20241223	160200	285344830	476	476	476	476	0
155	20241223	160100	285344830	476	476	476	476	0
156	20241223	160000	285344830	476	476	476	476	0
157	20241223	155900	285344830	476	476	476	476	0
158	20241223	155800	285344830	476	476	476	476	0
159	20241223	155700	285344830	476	476	476	476	0
160	20241223	155600	285344830	476	476	476	476	0
161	20241223	155500	285344830	476	476	476	476	0
162	20241223	155400	285344830	476	476	476	476	0
163	20241223	155300	285344830	476	476	476	476	0
164	20241223	155200	285344830	476	476	476	476	0
165	20241223	155100	285344830	476	476	476	476	0
166	20241223	155000	285344830	476	476	476	476	0
167	20241223	154900	285344830	476	476	476	476	0
168	20241223	154800	285344830	476	476	476	476	0
169	20241223	154700	285344830	476	476	476	476	0
170	20241223	154600	285344830	476	476	476	476	0
171	20241223	154500	285344830	476	476	476	476	0
172	20241223	154400	285344830	476	476	476	476	0
173	20241223	154300	285344830	476	476	476	476	0
174	20241223	154200	285344830	476	476	476	476	0
175	20241223	154100	285344830	476	476	476	476	0
176	20241223	154000	285344830	476	476	476	476	0
177	20241223	153900	285344830	476	476	476	476	0
178	20241223	153800	285344830	476	476	476	476	0
179	20241223	153700	285344830	476	476	476	476	0
180	20241223	153600	285344830	476	476	476	476	0
181	20241223	153500	285344830	476	476	476	476	0
182	20241223	153400	285344830	476	476	476	476	3940
183	20241223	153300	285344830	476	476	476	476	0
184	20241223	153200	285344830	476	476	476	476	0
185	20241223	153100	285344830	476	476	476	476	0
186	20241223	153000	285344830	476	476	476	476	3940
187	20241223	152900	283469390	477	477	477	477	0
188	20241223	152800	283469390	477	477	477	477	0
189	20241223	152700	283469390	477	477	477	477	0
190	20241223	152600	283469390	477	477	477	477	0
191	20241223	152500	283469390	477	477	477	477	0
192	20241223	152400	283469390	477	477	477	477	0
193	20241223	152300	283469390	477	477	477	477	0
194	20241223	152200	283469390	477	477	477	477	0
195	20241223	152100	283469390	477	477	477	477	0
196	20241223	152000	283469390	477	477	477	477	0
197	20241223	151900	283469390	477	477	477	477	10000
198	20241223	151800	278699390	477	477	477	477	650
199	20241223	151700	278389340	477	477	477	477	1
200	20241223	151600	278388863	476	477	477	475	15078
201	20241223	151500	271214253	477	477	477	476	2190
202	20241223	151400	270171712	477	477	477	477	0
203	20241223	151300	270171712	477	477	477	476	2002
204	20241223	151200	269218758	476	476	476	476	2100
205	20241223	151100	268219158	477	477	477	477	2
206	20241223	151000	268218204	477	477	477	477	1
207	20241223	150900	268217727	476	476	476	476	7149
208	20241223	150800	264814803	477	477	477	477	20
209	20241223	150700	264805263	477	477	477	477	10
210	20241223	150600	264800493	477	476	477	476	800
211	20241223	150500	264418895	477	476	477	476	1103
212	20241223	150400	263893866	477	477	477	476	12002
213	20241223	150300	258179912	477	477	477	477	0
214	20241223	150200	258179912	477	477	477	477	61
215	20241223	150100	258150815	476	476	476	476	1010
216	20241223	150000	257670055	476	477	477	476	3420
217	20241223	145900	256042124	477	476	477	476	528
218	20241223	145800	255790296	476	477	477	476	252
219	20241223	145700	255670342	476	476	476	476	3528
220	20241223	145600	253991014	477	477	477	477	100
221	20241223	145500	253943314	476	476	476	476	0
222	20241223	145400	253943314	476	477	477	476	49067
223	20241223	145300	230587368	477	477	477	477	0
224	20241223	145200	230587368	477	477	477	477	2
225	20241223	145100	230586414	477	477	477	477	0
226	20241223	145000	230586414	477	477	477	477	0
227	20241223	144900	230586414	477	477	477	477	3
228	20241223	144800	230584983	477	477	477	477	10
229	20241223	144700	230580213	477	477	477	477	0
230	20241223	144600	230580213	477	477	477	477	11
231	20241223	144500	230574966	477	477	477	477	0
232	20241223	144400	230574966	477	477	477	477	0
233	20241223	144300	230574966	477	477	477	477	2
234	20241223	144200	230574012	477	477	477	477	0
235	20241223	144100	230574012	477	477	477	477	434
236	20241223	144000	230366994	477	477	477	477	4
237	20241223	143900	230365086	476	476	476	476	0
238	20241223	143800	230365086	476	476	476	476	10001
239	20241223	143700	225604610	477	477	477	477	0
240	20241223	143600	225604610	477	477	477	477	0
241	20241223	143500	225604610	477	477	477	477	5
242	20241223	143400	225602225	477	477	477	477	0
243	20241223	143300	225602225	477	477	477	477	1
244	20241223	143200	225601748	477	477	477	477	0
245	20241223	143100	225601748	477	477	477	477	0
246	20241223	143000	225601748	477	477	477	477	104
247	20241223	142900	225552140	477	477	477	477	0
248	20241223	142800	225552140	477	477	477	477	0
249	20241223	142700	225552140	477	477	477	477	0
250	20241223	142600	225552140	477	477	477	477	0
251	20241223	142500	225552140	477	477	477	477	0
252	20241223	142400	225552140	477	477	477	477	1
253	20241223	142300	225551663	477	477	477	477	0
254	20241223	142200	225551663	477	477	477	477	0
255	20241223	142100	225551663	477	477	477	477	2
256	20241223	142000	225550709	477	477	477	477	0
257	20241223	141900	225550709	477	477	477	477	0
258	20241223	141800	225550709	477	477	477	477	0
259	20241223	141700	225550709	477	477	477	477	77
260	20241223	141600	225513980	477	477	477	477	2
261	20241223	141500	225513026	477	477	477	477	6
262	20241223	141400	225510164	477	477	477	477	19
263	20241223	141300	225501101	476	476	476	476	1421
264	20241223	141200	224824705	476	476	476	476	0
265	20241223	141100	224824705	476	476	476	476	1
266	20241223	141000	224824229	474	476	476	474	22763
267	20241223	140900	214025753	476	477	477	476	34398
268	20241223	140800	197652297	477	477	477	477	2
269	20241223	140700	197651343	477	477	477	477	0
270	20241223	140600	197651343	477	477	477	477	8
271	20241223	140500	197647527	477	477	477	477	103
272	20241223	140400	197598396	477	477	477	477	32
273	20241223	140300	197583132	476	476	476	476	0
274	20241223	140200	197583132	476	476	476	476	0
275	20241223	140100	197583132	476	476	476	476	0
276	20241223	140000	197583132	476	476	476	476	0
277	20241223	135900	197583132	476	476	476	476	0
278	20241223	135800	197583132	476	476	476	476	0
279	20241223	135700	197583132	476	476	476	476	355
280	20241223	135600	197414152	476	476	476	476	3000
281	20241223	135500	195986152	477	477	477	477	0
282	20241223	135400	195986152	477	477	477	477	87
283	20241223	135300	195944653	477	477	477	477	4
284	20241223	135200	195942745	477	477	477	477	10
285	20241223	135100	195937975	476	476	476	476	0
286	20241223	135000	195937975	476	476	476	476	0
287	20241223	134900	195937975	476	477	477	476	5
288	20241223	134800	195935591	477	477	477	477	229
289	20241223	134700	195826358	477	477	477	477	0
290	20241223	134600	195826358	477	477	477	477	10
291	20241223	134500	195821588	477	477	477	477	80
292	20241223	134400	195783428	477	477	477	477	0
293	20241223	134300	195783428	477	477	477	477	3500
294	20241223	134200	194113928	477	477	477	477	0
295	20241223	134100	194113928	477	477	477	477	812
296	20241223	134000	193726604	477	477	477	477	42
297	20241223	133900	193706570	477	477	477	477	100
298	20241223	133800	193658870	477	476	477	476	6
299	20241223	133700	193656009	477	477	477	477	1
300	20241223	133600	193655532	477	477	477	477	0
301	20241223	133500	193655532	477	477	477	477	0
302	20241223	133400	193655532	477	477	477	477	0
303	20241223	133300	193655532	477	477	477	477	0
304	20241223	133200	193655532	477	477	477	477	1
305	20241223	133100	193655055	477	477	477	477	0
306	20241223	133000	193655055	477	477	477	477	35
307	20241223	132900	193638360	477	477	477	477	10
308	20241223	132800	193633590	477	477	477	477	7033
309	20241223	132700	190278849	477	477	477	477	1800
310	20241223	132600	189420249	476	476	476	476	0
311	20241223	132500	189420249	476	476	476	476	191
312	20241223	132400	189329333	477	477	477	477	0
313	20241223	132300	189329333	477	477	477	477	1
314	20241223	132200	189328856	477	476	477	476	403
315	20241223	132100	189136925	477	477	477	477	4
316	20241223	132000	189135017	477	477	477	477	17
317	20241223	131900	189126908	476	476	476	476	0
318	20241223	131800	189126908	476	476	476	476	106
319	20241223	131700	189076452	477	477	477	477	0
320	20241223	131600	189076452	477	476	477	476	20918
321	20241223	131500	179115912	475	475	475	475	102
322	20241223	131400	179067462	476	476	476	476	2
323	20241223	131300	179066510	476	476	476	476	100
324	20241223	131200	179018910	476	476	476	476	4
325	20241223	131100	179017006	475	475	475	475	0
326	20241223	131000	179017006	475	476	476	475	219
327	20241223	130900	178912792	476	476	476	476	0
328	20241223	130800	178912792	476	476	476	476	33
329	20241223	130700	178897084	476	476	476	476	0
330	20241223	130600	178897084	476	476	476	476	100
331	20241223	130500	178849484	475	475	475	475	0
332	20241223	130400	178849484	475	476	476	475	1577
333	20241223	130300	178100309	476	476	476	476	0
334	20241223	130200	178100309	476	476	476	476	10
335	20241223	130100	178095549	476	476	476	476	500
336	20241223	130000	177857549	476	476	476	476	700
337	20241223	125900	177524349	476	476	476	476	7
338	20241223	125800	177521017	475	475	475	475	110
339	20241223	125700	177468767	475	476	476	475	170
340	20241223	125600	177387947	476	476	476	476	0
341	20241223	125500	177387947	476	476	476	476	0
342	20241223	125400	177387947	476	476	476	476	0
343	20241223	125300	177387947	476	476	476	476	0
344	20241223	125200	177387947	476	476	476	476	5
345	20241223	125100	177385567	476	476	476	476	0
346	20241223	125000	177385567	476	476	476	476	3
347	20241223	124900	177384139	476	476	476	476	13
348	20241223	124800	177377951	476	476	476	476	50
349	20241223	124700	177354151	476	476	476	476	2
350	20241223	124600	177353199	476	476	476	476	0
351	20241223	124500	177353199	476	476	476	476	2
352	20241223	124400	177352247	475	475	475	475	0
353	20241223	124300	177352247	475	475	475	475	0
354	20241223	124200	177352247	475	475	475	475	0
355	20241223	124100	177352247	475	475	475	475	0
356	20241223	124000	177352247	475	475	475	475	0
357	20241223	123900	177352247	475	475	475	475	0
358	20241223	123800	177352247	475	475	475	475	0
359	20241223	123700	177352247	475	475	475	475	0
360	20241223	123600	177352247	475	475	475	475	0
361	20241223	123500	177352247	475	475	475	475	0
362	20241223	123400	177352247	475	475	475	475	0
363	20241223	123300	177352247	475	475	475	475	0
364	20241223	123200	177352247	475	475	475	475	1
365	20241223	123100	177351772	476	476	476	476	0
366	20241223	123000	177351772	476	476	476	476	0
367	20241223	122900	177351772	476	476	476	476	100
368	20241223	122800	177304172	476	476	476	476	1
369	20241223	122700	177303696	476	476	476	476	0
370	20241223	122600	177303696	476	476	476	476	0
371	20241223	122500	177303696	476	476	476	476	50
372	20241223	122400	177279896	476	476	476	476	1000
373	20241223	122300	176803896	476	476	476	476	0
374	20241223	122200	176803896	476	476	476	476	0
375	20241223	122100	176803896	476	476	476	476	0
376	20241223	122000	176803896	476	476	476	476	0
377	20241223	121900	176803896	476	476	476	476	0
378	20241223	121800	176803896	476	476	476	476	0
379	20241223	121700	176803896	476	476	476	476	0
380	20241223	121600	176803896	476	476	476	476	1
381	20241223	121500	176803420	475	475	475	475	10
382	20241223	121400	176798670	476	476	476	476	0
383	20241223	121300	176798670	476	476	476	476	0
384	20241223	121200	176798670	476	476	476	476	104
385	20241223	121100	176749166	476	476	476	476	0
386	20241223	121000	176749166	476	476	476	476	0
387	20241223	120900	176749166	476	476	476	476	0
388	20241223	120800	176749166	476	476	476	476	0
389	20241223	120700	176749166	476	476	476	476	10000
390	20241223	120600	171989166	476	475	476	475	10000
391	20241223	120500	167229866	476	476	476	476	50
392	20241223	120400	167206066	476	476	476	476	0
393	20241223	120300	167206066	476	476	476	476	1
394	20241223	120200	167205590	475	475	475	475	0
395	20241223	120100	167205590	475	475	475	475	2758
396	20241223	120000	165895540	475	475	475	475	0
397	20241223	115900	165895540	475	475	475	475	2
398	20241223	115800	165894590	475	475	475	475	191
399	20241223	115700	165803865	475	475	475	475	1433
400	20241223	115600	165123190	475	475	475	475	0
401	20241223	115500	165123190	475	475	475	475	5
402	20241223	115400	165120815	474	474	474	474	0
403	20241223	115300	165120815	474	474	474	474	0
404	20241223	115200	165120815	474	474	474	474	5727
405	20241223	115100	162406217	475	475	475	475	103
406	20241223	115000	162357292	475	475	475	475	0
407	20241223	114900	162357292	475	475	475	475	0
408	20241223	114800	162357292	475	475	475	475	0
409	20241223	114700	162357292	475	475	475	475	0
410	20241223	114600	162357292	475	475	475	475	1
411	20241223	114500	162356817	475	475	475	475	0
412	20241223	114400	162356817	475	475	475	475	0
413	20241223	114300	162356817	475	475	475	475	0
414	20241223	114200	162356817	475	475	475	475	5048
415	20241223	114100	159959017	475	475	475	475	1
416	20241223	114000	159958542	475	475	475	475	100
417	20241223	113900	159911042	475	475	475	475	0
418	20241223	113800	159911042	475	475	475	475	0
419	20241223	113700	159911042	475	475	475	475	97
420	20241223	113600	159864967	475	475	475	475	7
421	20241223	113500	159861642	475	475	475	475	1026
422	20241223	113400	159374292	475	475	475	475	0
423	20241223	113300	159374292	475	475	475	475	210
424	20241223	113200	159274542	475	475	475	475	0
425	20241223	113100	159274542	475	475	475	475	1
426	20241223	113000	159274067	474	474	474	474	9
427	20241223	112900	159269801	474	475	475	474	548
428	20241223	112800	159009879	475	475	475	475	8
429	20241223	112700	159006079	475	475	475	475	0
430	20241223	112600	159006079	475	475	475	475	1
431	20241223	112500	159005604	474	475	475	474	502
432	20241223	112400	158767654	475	475	475	475	0
433	20241223	112300	158767654	475	475	475	475	0
434	20241223	112200	158767654	475	475	475	475	162
435	20241223	112100	158690704	475	475	475	475	0
436	20241223	112000	158690704	475	475	475	475	0
437	20241223	111900	158690704	475	475	475	475	0
438	20241223	111800	158690704	475	475	475	475	0
439	20241223	111700	158690704	475	475	475	475	300
440	20241223	111600	158548204	476	476	476	476	0
441	20241223	111500	158548204	476	476	476	476	0
442	20241223	111400	158548204	476	476	476	476	200
443	20241223	111300	158453004	475	475	475	475	0
444	20241223	111200	158453004	475	475	475	475	0
445	20241223	111100	158453004	475	475	475	475	0
446	20241223	111000	158453004	475	476	476	475	21
447	20241223	110900	158443009	476	476	476	476	1022
448	20241223	110800	157956537	476	476	476	476	8
449	20241223	110700	157952729	476	476	476	476	0
450	20241223	110600	157952729	476	476	476	476	0
451	20241223	110500	157952729	476	476	476	476	0
452	20241223	110400	157952729	476	476	476	476	10
453	20241223	110300	157947969	476	476	476	476	0
454	20241223	110200	157947969	476	476	476	476	1000
455	20241223	110100	157471969	476	476	476	476	34
456	20241223	110000	157455785	476	476	476	476	38
457	20241223	105900	157437697	473	476	476	473	4221
458	20241223	105800	155437477	475	475	475	475	0
459	20241223	105700	155437477	475	475	475	475	609
460	20241223	105600	155148202	475	475	475	475	265
461	20241223	105500	155022327	475	475	475	475	0
462	20241223	105400	155022327	475	476	476	475	15
463	20241223	105300	155015196	476	476	476	476	0
464	20241223	105200	155015196	476	476	476	476	1
465	20241223	105100	155014720	474	474	474	474	0
466	20241223	105000	155014720	474	474	474	474	0
467	20241223	104900	155014720	474	475	475	474	798
468	20241223	104800	154636467	475	475	475	475	27002
469	20241223	104700	141810517	475	475	475	475	9
470	20241223	104600	141806242	476	476	476	476	0
471	20241223	104500	141806242	476	476	476	476	0
472	20241223	104400	141806242	476	475	476	471	23901
473	20241223	104300	130511431	476	476	476	476	0
474	20241223	104200	130511431	476	476	476	476	0
475	20241223	104100	130511431	476	476	476	476	10
476	20241223	104000	130506671	476	476	476	476	0
477	20241223	103900	130506671	476	476	476	476	2
478	20241223	103800	130505719	475	475	475	475	167
479	20241223	103700	130426394	475	475	475	475	187
480	20241223	103600	130337569	475	475	475	475	1
481	20241223	103500	130337094	475	475	475	475	647
482	20241223	103400	130029769	475	475	475	475	200
483	20241223	103300	129934769	475	475	475	475	0
484	20241223	103200	129934769	475	475	475	475	0
485	20241223	103100	129934769	475	475	475	475	171
486	20241223	103000	129853544	475	475	475	475	1
487	20241223	102900	129853069	475	474	475	474	2
488	20241223	102800	129852120	475	476	476	475	4997
489	20241223	102700	127478535	476	476	476	476	241
490	20241223	102600	127363819	476	476	476	476	0
491	20241223	102500	127363819	476	477	477	476	126
492	20241223	102400	127303823	477	477	477	477	1
493	20241223	102300	127303346	476	476	476	476	115
494	20241223	102200	127248606	477	477	477	477	6
495	20241223	102100	127245744	475	477	477	475	1186
496	20241223	102000	126680174	477	477	477	477	0
497	20241223	101900	126680174	477	477	477	477	0
498	20241223	101800	126680174	477	477	477	477	0
499	20241223	101700	126680174	477	476	477	476	13
500	20241223	101600	126673985	477	477	477	477	0
501	20241223	101500	126673985	477	477	477	477	0
502	20241223	101400	126673985	477	477	477	477	2001
503	20241223	101300	125719508	477	477	477	477	23
504	20241223	101200	125708537	477	476	477	476	110
505	20241223	101100	125656070	477	477	477	477	116
506	20241223	101000	125600738	477	477	477	477	150
507	20241223	100900	125529188	477	477	477	476	39
508	20241223	100800	125510589	477	477	477	477	2
509	20241223	100700	125509635	477	477	477	477	5
510	20241223	100600	125507250	477	477	477	474	2562
511	20241223	100500	124292685	476	477	477	476	14
512	20241223	100400	124286019	477	477	477	476	10
513	20241223	100300	124281250	477	474	477	474	6551
514	20241223	100200	121159636	474	474	474	474	0
515	20241223	100100	121159636	474	474	474	474	3
516	20241223	100000	121158214	473	473	473	473	460
517	20241223	095900	120940634	474	474	474	474	941
518	20241223	095800	120494600	475	474	475	474	1342
519	20241223	095700	119857452	474	475	475	474	3
520	20241223	095600	119856029	474	475	475	474	2
521	20241223	095500	119855080	474	474	475	474	104
522	20241223	095400	119805782	474	474	474	474	0
523	20241223	095300	119805782	474	475	475	474	2
524	20241223	095200	119804833	474	475	475	474	2
525	20241223	095100	119803884	474	474	474	474	1
526	20241223	095000	119803410	475	474	475	474	2
527	20241223	094900	119802461	475	475	475	475	28
528	20241223	094800	119789161	475	475	475	475	4
529	20241223	094700	119787261	475	475	475	475	0
530	20241223	094600	119787261	475	475	475	475	21
531	20241223	094500	119777286	474	474	474	474	0
532	20241223	094400	119777286	474	474	474	474	100
533	20241223	094300	119729886	475	476	476	475	18
534	20241223	094200	119721331	475	474	475	474	7496
535	20241223	094100	116161231	475	475	475	475	1600
536	20241223	094000	115401231	475	475	475	475	43
537	20241223	093900	115380806	475	474	475	474	444
538	20241223	093800	115170291	474	474	474	474	129
539	20241223	093700	115109145	474	474	474	474	4
540	20241223	093600	115107249	472	474	474	471	12059
541	20241223	093500	109409464	475	474	475	474	945
542	20241223	093400	108961523	474	475	475	474	68
543	20241223	093300	108929289	475	474	475	474	1003
544	20241223	093200	108453864	475	475	475	475	0
545	20241223	093100	108453864	475	472	475	472	15423
546	20241223	093000	101174202	473	475	475	473	6410
547	20241223	092900	98142008	475	475	475	475	6
548	20241223	092800	98139158	474	474	474	474	603
549	20241223	092700	97853336	474	474	474	474	386
550	20241223	092600	97670372	473	473	474	473	20694
551	20241223	092500	87881538	474	474	474	474	1439
552	20241223	092400	87199452	474	475	475	474	2837
553	20241223	092300	85854704	475	475	475	475	304
554	20241223	092200	85710304	475	475	475	475	6
555	20241223	092100	85707454	475	475	475	474	537
556	20241223	092000	85452879	474	475	475	474	2
557	20241223	091900	85451930	473	475	475	473	3499
558	20241223	091800	83796673	478	475	478	475	20440
559	20241223	091700	74049091	476	476	476	476	44
560	20241223	091600	74028147	476	476	476	476	91
561	20241223	091500	73984831	476	475	476	475	20152
562	20241223	091400	64412630	475	475	475	475	0
563	20241223	091300	64412630	475	473	475	473	1060
564	20241223	091200	63911130	475	475	475	475	0
565	20241223	091100	63911130	475	475	475	474	1305
566	20241223	091000	63292255	475	475	475	475	0
567	20241223	090900	63292255	475	475	475	475	148
568	20241223	090800	63221955	475	475	475	473	257
569	20241223	090700	63100145	475	475	475	475	323
570	20241223	090600	62946720	475	475	475	475	4747
571	20241223	090500	60691895	475	475	475	475	10551
572	20241223	090400	55680170	475	475	475	475	4873
573	20241223	090300	53365495	475	475	475	475	516
574	20241223	090200	53120395	473	474	475	473	7095
575	20241223	090100	49761558	475	474	476	474	9213
576	20241223	090000	45384058	475	469	478	469	96659