KissMeData/043200/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192800	58551523	539	539	539	539	2001
3	20241223	192700	58551523	539	539	539	539	0
4	20241223	192600	58551523	539	539	539	539	0
5	20241223	192500	58551523	539	539	539	539	0
6	20241223	192400	58551523	539	539	539	539	0
7	20241223	192300	58551523	539	539	539	539	0
8	20241223	192200	58551523	539	539	539	539	0
9	20241223	192100	58551523	539	539	539	539	0
10	20241223	192000	58551523	539	539	539	539	0
11	20241223	191900	58551523	539	539	539	539	0
12	20241223	191800	58551523	539	539	539	539	0
13	20241223	191700	58551523	539	539	539	539	0
14	20241223	191600	58551523	539	539	539	539	0
15	20241223	191500	58551523	539	539	539	539	0
16	20241223	191400	58551523	539	539	539	539	0
17	20241223	191300	58551523	539	539	539	539	0
18	20241223	191200	58551523	539	539	539	539	0
19	20241223	191100	58551523	539	539	539	539	0
20	20241223	191000	58551523	539	539	539	539	0
21	20241223	190900	58551523	539	539	539	539	0
22	20241223	190800	58551523	539	539	539	539	0
23	20241223	190700	58551523	539	539	539	539	0
24	20241223	190600	58551523	539	539	539	539	0
25	20241223	190500	58551523	539	539	539	539	0
26	20241223	190400	58551523	539	539	539	539	0
27	20241223	190300	58551523	539	539	539	539	0
28	20241223	190200	58551523	539	539	539	539	0
29	20241223	190100	58551523	539	539	539	539	0
30	20241223	190000	58551523	539	539	539	539	0
31	20241223	185900	58551523	539	539	539	539	0
32	20241223	185800	58551523	539	539	539	539	2001
33	20241223	185700	58551523	539	539	539	539	0
34	20241223	185600	58551523	539	539	539	539	0
35	20241223	185500	58551523	539	539	539	539	0
36	20241223	185400	58551523	539	539	539	539	0
37	20241223	185300	58551523	539	539	539	539	0
38	20241223	185200	58551523	539	539	539	539	0
39	20241223	185100	58551523	539	539	539	539	0
40	20241223	185000	58551523	539	539	539	539	0
41	20241223	184900	58551523	539	539	539	539	0
42	20241223	184800	58551523	539	539	539	539	0
43	20241223	184700	58551523	539	539	539	539	0
44	20241223	184600	58551523	539	539	539	539	0
45	20241223	184500	58551523	539	539	539	539	0
46	20241223	184400	58551523	539	539	539	539	0
47	20241223	184300	58551523	539	539	539	539	0
48	20241223	184200	58551523	539	539	539	539	0
49	20241223	184100	58551523	539	539	539	539	0
50	20241223	184000	58551523	539	539	539	539	0
51	20241223	183900	58551523	539	539	539	539	0
52	20241223	183800	58551523	539	539	539	539	0
53	20241223	183700	58551523	539	539	539	539	0
54	20241223	183600	58551523	539	539	539	539	0
55	20241223	183500	58551523	539	539	539	539	0
56	20241223	183400	58551523	539	539	539	539	0
57	20241223	183300	58551523	539	539	539	539	0
58	20241223	183200	58551523	539	539	539	539	0
59	20241223	183100	58551523	539	539	539	539	0
60	20241223	183000	58551523	539	539	539	539	0
61	20241223	182900	58551523	539	539	539	539	0
62	20241223	182800	58551523	539	539	539	539	2001
63	20241223	182700	58551523	539	539	539	539	0
64	20241223	182600	58551523	539	539	539	539	0
65	20241223	182500	58551523	539	539	539	539	0
66	20241223	182400	58551523	539	539	539	539	0
67	20241223	182300	58551523	539	539	539	539	0
68	20241223	182200	58551523	539	539	539	539	0
69	20241223	182100	58551523	539	539	539	539	0
70	20241223	182000	58551523	539	539	539	539	0
71	20241223	181900	58551523	539	539	539	539	0
72	20241223	181800	58551523	539	539	539	539	0
73	20241223	181700	58551523	539	539	539	539	0
74	20241223	181600	58551523	539	539	539	539	0
75	20241223	181500	58551523	539	539	539	539	0
76	20241223	181400	58551523	539	539	539	539	0
77	20241223	181300	58551523	539	539	539	539	0
78	20241223	181200	58551523	539	539	539	539	0
79	20241223	181100	58551523	539	539	539	539	0
80	20241223	181000	58551523	539	539	539	539	0
81	20241223	180900	58551523	539	539	539	539	0
82	20241223	180800	58551523	539	539	539	539	0
83	20241223	180700	58551523	539	539	539	539	0
84	20241223	180600	58551523	539	539	539	539	0
85	20241223	180500	58551523	539	539	539	539	0
86	20241223	180400	58551523	539	539	539	539	0
87	20241223	180300	58551523	539	539	539	539	0
88	20241223	180200	58551523	539	539	539	539	0
89	20241223	180100	58551523	539	539	539	539	0
90	20241223	180000	58551523	539	539	539	539	0
91	20241223	175900	58551523	539	539	539	539	0
92	20241223	175800	58551523	539	539	539	539	2001
93	20241223	175700	58551523	539	539	539	539	0
94	20241223	175600	58551523	539	539	539	539	0
95	20241223	175500	58551523	539	539	539	539	0
96	20241223	175400	58551523	539	539	539	539	0
97	20241223	175300	58551523	539	539	539	539	0
98	20241223	175200	58551523	539	539	539	539	0
99	20241223	175100	58551523	539	539	539	539	0
100	20241223	175000	58551523	539	539	539	539	0
101	20241223	174900	58551523	539	539	539	539	0
102	20241223	174800	58551523	539	539	539	539	0
103	20241223	174700	58551523	539	539	539	539	0
104	20241223	174600	58551523	539	539	539	539	0
105	20241223	174500	58551523	539	539	539	539	0
106	20241223	174400	58551523	539	539	539	539	0
107	20241223	174300	58551523	539	539	539	539	0
108	20241223	174200	58551523	539	539	539	539	0
109	20241223	174100	58551523	539	539	539	539	0
110	20241223	174000	58551523	539	539	539	539	0
111	20241223	173900	58551523	539	539	539	539	0
112	20241223	173800	58551523	539	539	539	539	0
113	20241223	173700	58551523	539	539	539	539	0
114	20241223	173600	58551523	539	539	539	539	0
115	20241223	173500	58551523	539	539	539	539	0
116	20241223	173400	58551523	539	539	539	539	0
117	20241223	173300	58551523	539	539	539	539	0
118	20241223	173200	58551523	539	539	539	539	0
119	20241223	173100	58551523	539	539	539	539	0
120	20241223	173000	58551523	539	539	539	539	0
121	20241223	172900	58551523	539	539	539	539	0
122	20241223	172800	58551523	539	539	539	539	2001
123	20241223	172700	58551523	539	539	539	539	0
124	20241223	172600	58551523	539	539	539	539	0
125	20241223	172500	58551523	539	539	539	539	0
126	20241223	172400	58551523	539	539	539	539	0
127	20241223	172300	58551523	539	539	539	539	0
128	20241223	172200	58551523	539	539	539	539	0
129	20241223	172100	58551523	539	539	539	539	0
130	20241223	172000	58551523	539	539	539	539	0
131	20241223	171900	58551523	539	539	539	539	0
132	20241223	171800	58551523	539	539	539	539	0
133	20241223	171700	58551523	539	539	539	539	0
134	20241223	171600	58551523	539	539	539	539	0
135	20241223	171500	58551523	539	539	539	539	0
136	20241223	171400	58551523	539	539	539	539	0
137	20241223	171300	58551523	539	539	539	539	0
138	20241223	171200	58551523	539	539	539	539	0
139	20241223	171100	58551523	539	539	539	539	0
140	20241223	171000	58551523	539	539	539	539	0
141	20241223	170900	58551523	539	539	539	539	0
142	20241223	170800	58551523	539	539	539	539	0
143	20241223	170700	58551523	539	539	539	539	0
144	20241223	170600	58551523	539	539	539	539	0
145	20241223	170500	58551523	539	539	539	539	0
146	20241223	170400	58551523	539	539	539	539	0
147	20241223	170300	58551523	539	539	539	539	0
148	20241223	170200	58551523	539	539	539	539	0
149	20241223	170100	58551523	539	539	539	539	0
150	20241223	170000	58551523	539	539	539	539	0
151	20241223	165900	58551523	539	539	539	539	0
152	20241223	165800	58551523	539	539	539	539	2001
153	20241223	165700	58551523	539	539	539	539	0
154	20241223	165600	58551523	539	539	539	539	0
155	20241223	165500	58551523	539	539	539	539	0
156	20241223	165400	58551523	539	539	539	539	0
157	20241223	165300	58551523	539	539	539	539	0
158	20241223	165200	58551523	539	539	539	539	0
159	20241223	165100	58551523	539	539	539	539	0
160	20241223	165000	58551523	539	539	539	539	0
161	20241223	164900	58551523	539	539	539	539	0
162	20241223	164800	58551523	539	539	539	539	0
163	20241223	164700	58551523	539	539	539	539	0
164	20241223	164600	58551523	539	539	539	539	0
165	20241223	164500	58551523	539	539	539	539	0
166	20241223	164400	58551523	539	539	539	539	0
167	20241223	164300	58551523	539	539	539	539	0
168	20241223	164200	58551523	539	539	539	539	0
169	20241223	164100	58551523	539	539	539	539	0
170	20241223	164000	58551523	539	539	539	539	0
171	20241223	163900	58551523	539	539	539	539	0
172	20241223	163800	58551523	539	539	539	539	0
173	20241223	163700	58551523	539	539	539	539	0
174	20241223	163600	58551523	539	539	539	539	0
175	20241223	163500	58551523	539	539	539	539	0
176	20241223	163400	58551523	539	539	539	539	0
177	20241223	163300	58551523	539	539	539	539	0
178	20241223	163200	58551523	539	539	539	539	0
179	20241223	163100	58551523	539	539	539	539	0
180	20241223	163000	58551523	539	539	539	539	0
181	20241223	162900	58551523	539	539	539	539	0
182	20241223	162800	58551523	539	539	539	539	2001
183	20241223	162700	58551523	539	539	539	539	0
184	20241223	162600	58551523	539	539	539	539	0
185	20241223	162500	58551523	539	539	539	539	0
186	20241223	162400	58551523	539	539	539	539	0
187	20241223	162300	58551523	539	539	539	539	0
188	20241223	162200	58551523	539	539	539	539	0
189	20241223	162100	58551523	539	539	539	539	0
190	20241223	162000	58551523	539	539	539	539	0
191	20241223	161900	58551523	539	539	539	539	0
192	20241223	161800	58551523	539	539	539	539	0
193	20241223	161700	58551523	539	539	539	539	0
194	20241223	161600	58551523	539	539	539	539	0
195	20241223	161500	58551523	539	539	539	539	0
196	20241223	161400	58551523	539	539	539	539	0
197	20241223	161300	58551523	539	539	539	539	0
198	20241223	161200	58551523	539	539	539	539	0
199	20241223	161100	58551523	539	539	539	539	0
200	20241223	161000	58551523	539	539	539	539	0
201	20241223	160900	58551523	539	539	539	539	0
202	20241223	160800	58551523	539	539	539	539	0
203	20241223	160700	58551523	539	539	539	539	0
204	20241223	160600	58551523	539	539	539	539	0
205	20241223	160500	58551523	539	539	539	539	0
206	20241223	160400	58551523	539	539	539	539	0
207	20241223	160300	58551523	539	539	539	539	0
208	20241223	160200	58551523	539	539	539	539	0
209	20241223	160100	58551523	539	539	539	539	0
210	20241223	160000	58551523	539	539	539	539	0
211	20241223	155900	58551523	539	539	539	539	0
212	20241223	155800	58551523	539	539	539	539	2001
213	20241223	155700	58551523	539	539	539	539	0
214	20241223	155600	58551523	539	539	539	539	0
215	20241223	155500	58551523	539	539	539	539	0
216	20241223	155400	58551523	539	539	539	539	0
217	20241223	155300	58551523	539	539	539	539	0
218	20241223	155200	58551523	539	539	539	539	0
219	20241223	155100	58551523	539	539	539	539	0
220	20241223	155000	58551523	539	539	539	539	0
221	20241223	154900	58551523	539	539	539	539	0
222	20241223	154800	58551523	539	539	539	539	0
223	20241223	154700	58551523	539	539	539	539	0
224	20241223	154600	58551523	539	539	539	539	0
225	20241223	154500	58551523	539	539	539	539	0
226	20241223	154400	58551523	539	539	539	539	0
227	20241223	154300	58551523	539	539	539	539	0
228	20241223	154200	58551523	539	539	539	539	0
229	20241223	154100	58551523	539	539	539	539	0
230	20241223	154000	58551523	539	539	539	539	0
231	20241223	153900	58551523	539	539	539	539	0
232	20241223	153800	58551523	539	539	539	539	0
233	20241223	153700	58551523	539	539	539	539	0
234	20241223	153600	58551523	539	539	539	539	0
235	20241223	153500	58551523	539	539	539	539	0
236	20241223	153400	58551523	539	539	539	539	0
237	20241223	153300	58551523	539	539	539	539	0
238	20241223	153200	58551523	539	539	539	539	0
239	20241223	153100	58551523	539	539	539	539	0
240	20241223	153000	58551523	539	539	539	539	2001
241	20241223	152900	57472984	540	540	540	540	0
242	20241223	152800	57472984	540	540	540	540	0
243	20241223	152700	57472984	540	540	540	540	0
244	20241223	152600	57472984	540	540	540	540	0
245	20241223	152500	57472984	540	540	540	540	0
246	20241223	152400	57472984	540	540	540	540	0
247	20241223	152300	57472984	540	540	540	540	0
248	20241223	152200	57472984	540	540	540	540	0
249	20241223	152100	57472984	540	540	540	540	0
250	20241223	152000	57472984	540	540	540	540	0
251	20241223	151900	57472984	540	538	540	538	113
252	20241223	151800	57412168	540	540	540	540	0
253	20241223	151700	57412168	540	540	540	540	0
254	20241223	151600	57412168	540	540	540	540	0
255	20241223	151500	57412168	540	540	540	540	2
256	20241223	151400	57411088	540	538	540	538	16
257	20241223	151300	57402456	540	540	540	540	0
258	20241223	151200	57402456	540	540	540	540	0
259	20241223	151100	57402456	540	540	540	540	4
260	20241223	151000	57400296	540	535	540	535	4
261	20241223	150900	57398151	540	540	540	540	2
262	20241223	150800	57397071	540	540	540	540	1
263	20241223	150700	57396531	535	535	535	535	100
264	20241223	150600	57343031	540	540	540	540	0
265	20241223	150500	57343031	540	540	540	540	0
266	20241223	150400	57343031	540	540	540	540	0
267	20241223	150300	57343031	540	540	540	540	0
268	20241223	150200	57343031	540	540	540	540	0
269	20241223	150100	57343031	540	540	540	540	0
270	20241223	150000	57343031	540	540	540	540	1
271	20241223	145900	57342491	534	534	534	534	0
272	20241223	145800	57342491	534	534	534	534	0
273	20241223	145700	57342491	534	538	538	534	152
274	20241223	145600	57261309	538	538	538	538	1
275	20241223	145500	57260771	540	540	540	540	5
276	20241223	145400	57258071	540	540	540	540	0
277	20241223	145300	57258071	540	540	540	540	0
278	20241223	145200	57258071	540	540	540	540	3
279	20241223	145100	57256451	540	540	540	540	0
280	20241223	145000	57256451	540	540	540	540	1
281	20241223	144900	57255911	540	540	540	540	0
282	20241223	144800	57255911	540	540	540	540	0
283	20241223	144700	57255911	540	540	540	540	0
284	20241223	144600	57255911	540	540	540	540	2
285	20241223	144500	57254831	540	540	540	540	0
286	20241223	144400	57254831	540	540	540	540	0
287	20241223	144300	57254831	540	540	540	540	0
288	20241223	144200	57254831	540	540	540	540	0
289	20241223	144100	57254831	540	540	540	540	0
290	20241223	144000	57254831	540	540	540	540	0
291	20241223	143900	57254831	540	540	540	540	0
292	20241223	143800	57254831	540	540	540	540	6
293	20241223	143700	57251591	538	538	538	538	0
294	20241223	143600	57251591	538	538	538	538	3
295	20241223	143500	57249977	540	540	540	540	0
296	20241223	143400	57249977	540	540	540	540	0
297	20241223	143300	57249977	540	540	540	540	0
298	20241223	143200	57249977	540	540	540	540	3
299	20241223	143100	57248357	540	540	540	540	0
300	20241223	143000	57248357	540	540	540	540	1
301	20241223	142900	57247817	540	540	540	540	4
302	20241223	142800	57245657	540	539	540	539	10
303	20241223	142700	57240260	539	539	539	539	7
304	20241223	142600	57236487	540	540	540	540	0
305	20241223	142500	57236487	540	540	540	540	0
306	20241223	142400	57236487	540	540	540	540	0
307	20241223	142300	57236487	540	540	540	540	0
308	20241223	142200	57236487	540	540	540	540	0
309	20241223	142100	57236487	540	540	540	540	0
310	20241223	142000	57236487	540	540	540	540	1
311	20241223	141900	57235947	540	540	540	540	0
312	20241223	141800	57235947	540	540	540	540	0
313	20241223	141700	57235947	540	540	540	540	3
314	20241223	141600	57234327	540	540	540	540	5
315	20241223	141500	57231627	540	540	540	540	0
316	20241223	141400	57231627	540	539	540	539	5
317	20241223	141300	57228931	539	540	540	539	5
318	20241223	141200	57226233	539	539	540	539	2106
319	20241223	141100	56091026	539	539	539	539	2
320	20241223	141000	56089948	539	539	539	539	2
321	20241223	140900	56088870	539	538	539	538	172
322	20241223	140800	55996331	538	538	538	538	2
323	20241223	140700	55995255	538	536	538	536	3408
324	20241223	140600	54168552	536	533	536	533	5000
325	20241223	140500	51495131	534	534	534	534	0
326	20241223	140400	51495131	534	534	534	534	5
327	20241223	140300	51492461	533	532	533	531	184
328	20241223	140200	51394621	533	533	535	533	5
329	20241223	140100	51391952	533	533	533	533	99
330	20241223	140000	51339185	535	535	535	535	3
331	20241223	135900	51337580	535	535	535	535	4
332	20241223	135800	51335440	533	533	533	533	0
333	20241223	135700	51335440	533	533	533	533	0
334	20241223	135600	51335440	533	533	533	533	1
335	20241223	135500	51334907	532	532	532	532	0
336	20241223	135400	51334907	532	532	532	532	0
337	20241223	135300	51334907	532	532	532	532	0
338	20241223	135200	51334907	532	532	532	532	0
339	20241223	135100	51334907	532	532	532	532	1
340	20241223	135000	51334375	535	535	535	535	22
341	20241223	134900	51322605	535	535	535	535	0
342	20241223	134800	51322605	535	535	535	535	0
343	20241223	134700	51322605	535	535	535	535	0
344	20241223	134600	51322605	535	535	535	535	0
345	20241223	134500	51322605	535	535	535	535	0
346	20241223	134400	51322605	535	535	535	535	0
347	20241223	134300	51322605	535	535	535	535	0
348	20241223	134200	51322605	535	535	535	535	0
349	20241223	134100	51322605	535	535	535	535	7
350	20241223	134000	51318860	532	532	532	532	3
351	20241223	133900	51317264	535	535	535	535	0
352	20241223	133800	51317264	535	535	535	535	0
353	20241223	133700	51317264	535	535	535	535	7
354	20241223	133600	51313519	535	535	535	535	1
355	20241223	133500	51312984	536	536	536	536	1492
356	20241223	133400	50513272	536	536	536	536	0
357	20241223	133300	50513272	536	536	536	536	7
358	20241223	133200	50509520	536	536	536	536	0
359	20241223	133100	50509520	536	536	536	536	0
360	20241223	133000	50509520	536	536	536	536	0
361	20241223	132900	50509520	536	532	536	532	1308
362	20241223	132800	49813632	536	536	536	536	0
363	20241223	132700	49813632	536	536	536	536	0
364	20241223	132600	49813632	536	536	536	536	0
365	20241223	132500	49813632	536	536	536	536	11
366	20241223	132400	49807736	536	536	536	536	0
367	20241223	132300	49807736	536	536	536	536	0
368	20241223	132200	49807736	536	536	536	536	0
369	20241223	132100	49807736	536	532	536	532	10
370	20241223	132000	49802384	536	536	536	536	0
371	20241223	131900	49802384	536	536	536	536	0
372	20241223	131800	49802384	536	536	536	536	0
373	20241223	131700	49802384	536	536	536	536	8
374	20241223	131600	49798096	536	536	536	536	0
375	20241223	131500	49798096	536	536	536	536	0
376	20241223	131400	49798096	536	536	536	536	0
377	20241223	131300	49798096	536	536	536	536	8
378	20241223	131200	49793808	536	536	536	536	0
379	20241223	131100	49793808	536	536	536	536	0
380	20241223	131000	49793808	536	536	536	536	0
381	20241223	130900	49793808	536	534	537	532	5774
382	20241223	130800	46715200	537	537	537	537	0
383	20241223	130700	46715200	537	537	537	537	0
384	20241223	130600	46715200	537	537	537	537	0
385	20241223	130500	46715200	537	537	537	537	0
386	20241223	130400	46715200	537	537	537	537	0
387	20241223	130300	46715200	537	537	537	537	0
388	20241223	130200	46715200	537	537	537	537	0
389	20241223	130100	46715200	537	537	537	535	79
390	20241223	130000	46672779	537	537	537	537	0
391	20241223	125900	46672779	537	537	537	537	0
392	20241223	125800	46672779	537	537	537	537	0
393	20241223	125700	46672779	537	537	537	537	0
394	20241223	125600	46672779	537	537	537	537	4
395	20241223	125500	46670631	535	535	535	535	0
396	20241223	125400	46670631	535	535	535	535	0
397	20241223	125300	46670631	535	535	535	535	0
398	20241223	125200	46670631	535	535	535	535	2
399	20241223	125100	46669561	538	538	538	538	0
400	20241223	125000	46669561	538	538	538	538	0
401	20241223	124900	46669561	538	538	538	538	0
402	20241223	124800	46669561	538	538	538	538	0
403	20241223	124700	46669561	538	538	538	538	0
404	20241223	124600	46669561	538	538	538	538	0
405	20241223	124500	46669561	538	538	538	538	0
406	20241223	124400	46669561	538	538	538	538	0
407	20241223	124300	46669561	538	538	538	538	34
408	20241223	124200	46651269	538	538	538	538	0
409	20241223	124100	46651269	538	538	538	538	0
410	20241223	124000	46651269	538	538	538	538	0
411	20241223	123900	46651269	538	538	538	538	0
412	20241223	123800	46651269	538	538	538	538	0
413	20241223	123700	46651269	538	538	538	538	0
414	20241223	123600	46651269	538	538	538	538	0
415	20241223	123500	46651269	538	538	538	538	0
416	20241223	123400	46651269	538	538	538	538	1
417	20241223	123300	46650731	538	538	538	538	0
418	20241223	123200	46650731	538	538	538	538	0
419	20241223	123100	46650731	538	538	538	538	0
420	20241223	123000	46650731	538	538	538	538	0
421	20241223	122900	46650731	538	538	538	538	0
422	20241223	122800	46650731	538	538	538	538	0
423	20241223	122700	46650731	538	537	538	537	34
424	20241223	122600	46632440	534	534	534	534	1
425	20241223	122500	46631906	538	537	538	533	29
426	20241223	122400	46616414	537	537	537	537	0
427	20241223	122300	46616414	537	537	537	537	0
428	20241223	122200	46616414	537	537	537	537	0
429	20241223	122100	46616414	537	537	537	537	0
430	20241223	122000	46616414	537	537	537	537	0
431	20241223	121900	46616414	537	537	537	537	1
432	20241223	121800	46615877	538	538	538	538	0
433	20241223	121700	46615877	538	538	538	538	1
434	20241223	121600	46615339	533	533	533	533	2
435	20241223	121500	46614273	538	538	538	538	0
436	20241223	121400	46614273	538	538	538	538	0
437	20241223	121300	46614273	538	538	538	538	9
438	20241223	121200	46609431	538	538	538	538	0
439	20241223	121100	46609431	538	536	538	536	31
440	20241223	121000	46592755	536	536	536	536	0
441	20241223	120900	46592755	536	536	536	536	0
442	20241223	120800	46592755	536	536	536	536	1499
443	20241223	120700	45789291	538	538	538	538	0
444	20241223	120600	45789291	538	538	538	538	3
445	20241223	120500	45787677	538	538	538	538	13
446	20241223	120400	45780683	537	537	537	537	0
447	20241223	120300	45780683	537	537	537	537	0
448	20241223	120200	45780683	537	537	537	537	0
449	20241223	120100	45780683	537	537	537	537	0
450	20241223	120000	45780683	537	537	537	537	0
451	20241223	115900	45780683	537	537	537	537	0
452	20241223	115800	45780683	537	537	537	537	0
453	20241223	115700	45780683	537	537	537	537	31
454	20241223	115600	45764036	537	537	537	537	579
455	20241223	115500	45453113	537	537	537	537	31
456	20241223	115400	45436466	536	536	536	536	0
457	20241223	115300	45436466	536	536	536	536	0
458	20241223	115200	45436466	536	536	536	536	3
459	20241223	115100	45434858	536	536	536	536	0
460	20241223	115000	45434858	536	536	536	536	0
461	20241223	114900	45434858	536	536	536	536	0
462	20241223	114800	45434858	536	536	536	536	0
463	20241223	114700	45434858	536	535	536	535	3498
464	20241223	114600	43560976	535	535	535	535	0
465	20241223	114500	43560976	535	535	535	535	0
466	20241223	114400	43560976	535	535	535	535	0
467	20241223	114300	43560976	535	535	535	535	0
468	20241223	114200	43560976	535	532	535	532	4
469	20241223	114100	43558842	535	535	535	535	0
470	20241223	114000	43558842	535	535	535	535	0
471	20241223	113900	43558842	535	535	535	535	31
472	20241223	113800	43542257	535	535	535	535	0
473	20241223	113700	43542257	535	535	535	535	0
474	20241223	113600	43542257	535	535	535	535	0
475	20241223	113500	43542257	535	535	535	535	900
476	20241223	113400	43060757	535	535	535	535	300
477	20241223	113300	42900257	535	535	535	535	503
478	20241223	113200	42631152	535	535	535	535	0
479	20241223	113100	42631152	535	535	535	535	0
480	20241223	113000	42631152	535	535	535	535	1
481	20241223	112900	42630617	536	536	536	536	0
482	20241223	112800	42630617	536	536	536	536	0
483	20241223	112700	42630617	536	536	536	536	0
484	20241223	112600	42630617	536	536	536	536	0
485	20241223	112500	42630617	536	536	536	536	0
486	20241223	112400	42630617	536	536	536	536	0
487	20241223	112300	42630617	536	536	536	536	32
488	20241223	112200	42613465	535	535	535	535	0
489	20241223	112100	42613465	535	535	535	535	0
490	20241223	112000	42613465	535	535	535	535	0
491	20241223	111900	42613465	535	535	535	535	0
492	20241223	111800	42613465	535	535	535	535	0
493	20241223	111700	42613465	535	535	535	535	0
494	20241223	111600	42613465	535	535	535	535	0
495	20241223	111500	42613465	535	535	535	535	50
496	20241223	111400	42586715	535	532	535	532	338
497	20241223	111300	42406162	531	531	531	531	0
498	20241223	111200	42406162	531	532	532	526	9693
499	20241223	111100	37283898	537	537	537	537	0
500	20241223	111000	37283898	537	537	537	537	0
501	20241223	110900	37283898	537	537	537	537	0
502	20241223	110800	37283898	537	537	537	537	0
503	20241223	110700	37283898	537	537	537	537	32
504	20241223	110600	37266714	537	537	537	537	0
505	20241223	110500	37266714	537	537	537	537	0
506	20241223	110400	37266714	537	537	537	537	0
507	20241223	110300	37266714	537	537	537	537	0
508	20241223	110200	37266714	537	537	537	537	0
509	20241223	110100	37266714	537	537	537	537	0
510	20241223	110000	37266714	537	537	537	537	0
511	20241223	105900	37266714	537	537	537	537	0
512	20241223	105800	37266714	537	537	537	537	0
513	20241223	105700	37266714	537	537	537	537	0
514	20241223	105600	37266714	537	537	537	537	0
515	20241223	105500	37266714	537	537	537	537	0
516	20241223	105400	37266714	537	537	537	537	0
517	20241223	105300	37266714	537	537	537	537	0
518	20241223	105200	37266714	537	537	537	537	0
519	20241223	105100	37266714	537	537	537	537	32
520	20241223	105000	37249530	537	537	537	537	0
521	20241223	104900	37249530	537	537	537	537	0
522	20241223	104800	37249530	537	537	537	537	0
523	20241223	104700	37249530	537	537	537	537	0
524	20241223	104600	37249530	537	537	537	537	1
525	20241223	104500	37248993	532	532	532	532	1500
526	20241223	104400	36450993	537	537	537	537	0
527	20241223	104300	36450993	537	536	537	536	3
528	20241223	104200	36449383	530	531	531	530	2
529	20241223	104100	36448322	536	536	536	536	0
530	20241223	104000	36448322	536	536	536	531	8002
531	20241223	103900	32195665	532	533	533	532	190
532	20241223	103800	32094405	533	533	533	533	20
533	20241223	103700	32083745	531	538	538	531	6563
534	20241223	103600	28575563	538	538	538	538	0
535	20241223	103500	28575563	538	538	538	538	0
536	20241223	103400	28575563	538	538	538	538	2532
537	20241223	103300	27213347	539	539	539	539	35
538	20241223	103200	27194482	539	539	539	539	0
539	20241223	103100	27194482	539	539	539	539	0
540	20241223	103000	27194482	539	539	539	539	1
541	20241223	102900	27193943	534	534	534	534	0
542	20241223	102800	27193943	534	534	534	534	2020
543	20241223	102700	26115263	539	539	539	539	0
544	20241223	102600	26115263	539	539	539	539	0
545	20241223	102500	26115263	539	539	539	539	0
546	20241223	102400	26115263	539	539	539	539	2
547	20241223	102300	26114185	539	539	539	539	0
548	20241223	102200	26114185	539	539	539	539	0
549	20241223	102100	26114185	539	539	539	539	0
550	20241223	102000	26114185	539	539	539	539	0
551	20241223	101900	26114185	539	536	539	536	4
552	20241223	101800	26112035	531	534	534	530	1905
553	20241223	101700	25099962	540	540	540	540	0
554	20241223	101600	25099962	540	540	540	540	0
555	20241223	101500	25099962	540	540	540	540	0
556	20241223	101400	25099962	540	540	540	540	0
557	20241223	101300	25099962	540	540	540	540	0
558	20241223	101200	25099962	540	540	540	540	0
559	20241223	101100	25099962	540	540	540	540	0
560	20241223	101000	25099962	540	540	540	540	0
561	20241223	100900	25099962	540	540	540	540	0
562	20241223	100800	25099962	540	540	540	540	0
563	20241223	100700	25099962	540	540	540	540	4
564	20241223	100600	25097802	539	539	539	539	0
565	20241223	100500	25097802	539	539	539	539	41
566	20241223	100400	25075703	539	539	539	539	1
567	20241223	100300	25075164	533	538	539	533	15
568	20241223	100200	25067157	534	534	534	534	0
569	20241223	100100	25067157	534	534	534	534	0
570	20241223	100000	25067157	534	534	534	534	40
571	20241223	095900	25045797	533	539	539	533	2640
572	20241223	095800	23637936	540	540	540	540	0
573	20241223	095700	23637936	540	540	540	540	0
574	20241223	095600	23637936	540	540	540	540	0
575	20241223	095500	23637936	540	540	540	540	0
576	20241223	095400	23637936	540	540	540	540	0
577	20241223	095300	23637936	540	540	540	540	0
578	20241223	095200	23637936	540	540	540	540	542
579	20241223	095100	23345256	540	540	540	540	40
580	20241223	095000	23323656	541	541	541	541	670
581	20241223	094900	22961186	541	542	542	541	1000
582	20241223	094800	22419596	544	544	544	544	58
583	20241223	094700	22388044	544	544	544	544	28
584	20241223	094600	22372812	544	543	544	543	37
585	20241223	094500	22352710	543	543	543	543	0
586	20241223	094400	22352710	543	543	543	543	0
587	20241223	094300	22352710	543	543	543	543	0
588	20241223	094200	22352710	543	543	543	543	1
589	20241223	094100	22352167	544	544	544	544	0
590	20241223	094000	22352167	544	544	544	544	0
591	20241223	093900	22352167	544	544	544	544	1
592	20241223	093800	22351623	548	548	548	548	0
593	20241223	093700	22351623	548	548	548	548	0
594	20241223	093600	22351623	548	548	548	548	0
595	20241223	093500	22351623	548	548	548	548	0
596	20241223	093400	22351623	548	548	548	548	0
597	20241223	093300	22351623	548	548	548	548	0
598	20241223	093200	22351623	548	548	548	548	5
599	20241223	093100	22348883	548	547	548	547	128
600	20241223	093000	22278814	547	547	547	543	13
601	20241223	092900	22271747	548	548	548	548	0
602	20241223	092800	22271747	548	548	548	548	911
603	20241223	092700	21772519	548	548	548	548	0
604	20241223	092600	21772519	548	546	548	546	38
605	20241223	092500	21751717	546	546	546	546	0
606	20241223	092400	21751717	546	546	546	546	0
607	20241223	092300	21751717	546	546	546	546	5
608	20241223	092200	21748987	546	546	546	546	0
609	20241223	092100	21748987	546	546	546	546	41
610	20241223	092000	21726601	542	546	546	542	61
611	20241223	091900	21693424	546	546	546	546	0
612	20241223	091800	21693424	546	546	546	546	1
613	20241223	091700	21692878	545	546	546	545	31
614	20241223	091600	21675953	547	547	547	547	38
615	20241223	091500	21655167	548	548	548	548	2
616	20241223	091400	21654071	548	542	548	541	260
617	20241223	091300	21513343	541	548	548	541	1000
618	20241223	091200	20970663	551	551	551	551	0
619	20241223	091100	20970663	551	551	551	551	0
620	20241223	091000	20970663	551	551	551	551	3773
621	20241223	090900	18891740	551	551	552	551	5746
622	20241223	090800	15722496	550	546	553	546	12996
623	20241223	090700	8566980	546	546	546	546	1
624	20241223	090600	8566434	545	545	545	545	0
625	20241223	090500	8566434	545	543	545	543	4339
626	20241223	090400	6210313	544	544	544	544	22
627	20241223	090300	6198345	543	543	543	543	0
628	20241223	090200	6198345	543	543	543	543	0
629	20241223	090100	6198345	543	543	543	543	3700
630	20241223	090000	4189245	543	543	543	543	7715