KissMeData/012340/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	185800	14537821	498	498	498	498	13
3	20241218	185700	14537821	498	498	498	498	0
4	20241218	185600	14537821	498	498	498	498	0
5	20241218	185500	14537821	498	498	498	498	0
6	20241218	185400	14537821	498	498	498	498	0
7	20241218	185300	14537821	498	498	498	498	0
8	20241218	185200	14537821	498	498	498	498	0
9	20241218	185100	14537821	498	498	498	498	0
10	20241218	185000	14537821	498	498	498	498	0
11	20241218	184900	14537821	498	498	498	498	0
12	20241218	184800	14537821	498	498	498	498	0
13	20241218	184700	14537821	498	498	498	498	0
14	20241218	184600	14537821	498	498	498	498	0
15	20241218	184500	14537821	498	498	498	498	0
16	20241218	184400	14537821	498	498	498	498	0
17	20241218	184300	14537821	498	498	498	498	0
18	20241218	184200	14537821	498	498	498	498	0
19	20241218	184100	14537821	498	498	498	498	0
20	20241218	184000	14537821	498	498	498	498	0
21	20241218	183900	14537821	498	498	498	498	0
22	20241218	183800	14537821	498	498	498	498	0
23	20241218	183700	14537821	498	498	498	498	0
24	20241218	183600	14537821	498	498	498	498	0
25	20241218	183500	14537821	498	498	498	498	0
26	20241218	183400	14537821	498	498	498	498	0
27	20241218	183300	14537821	498	498	498	498	0
28	20241218	183200	14537821	498	498	498	498	0
29	20241218	183100	14537821	498	498	498	498	0
30	20241218	183000	14537821	498	498	498	498	0
31	20241218	182900	14537821	498	498	498	498	0
32	20241218	182800	14537821	498	498	498	498	13
33	20241218	182700	14537821	498	498	498	498	0
34	20241218	182600	14537821	498	498	498	498	0
35	20241218	182500	14537821	498	498	498	498	0
36	20241218	182400	14537821	498	498	498	498	0
37	20241218	182300	14537821	498	498	498	498	0
38	20241218	182200	14537821	498	498	498	498	0
39	20241218	182100	14537821	498	498	498	498	0
40	20241218	182000	14537821	498	498	498	498	0
41	20241218	181900	14537821	498	498	498	498	0
42	20241218	181800	14537821	498	498	498	498	0
43	20241218	181700	14537821	498	498	498	498	0
44	20241218	181600	14537821	498	498	498	498	0
45	20241218	181500	14537821	498	498	498	498	0
46	20241218	181400	14537821	498	498	498	498	0
47	20241218	181300	14537821	498	498	498	498	0
48	20241218	181200	14537821	498	498	498	498	0
49	20241218	181100	14537821	498	498	498	498	0
50	20241218	181000	14537821	498	498	498	498	0
51	20241218	180900	14537821	498	498	498	498	0
52	20241218	180800	14537821	498	498	498	498	0
53	20241218	180700	14537821	498	498	498	498	0
54	20241218	180600	14537821	498	498	498	498	0
55	20241218	180500	14537821	498	498	498	498	0
56	20241218	180400	14537821	498	498	498	498	0
57	20241218	180300	14537821	498	498	498	498	0
58	20241218	180200	14537821	498	498	498	498	0
59	20241218	180100	14537821	498	498	498	498	0
60	20241218	180000	14537821	498	498	498	498	0
61	20241218	175900	14537821	498	498	498	498	0
62	20241218	175800	14537821	498	498	498	498	13
63	20241218	175700	14537821	498	498	498	498	0
64	20241218	175600	14537821	498	498	498	498	0
65	20241218	175500	14537821	498	498	498	498	0
66	20241218	175400	14537821	498	498	498	498	0
67	20241218	175300	14537821	498	498	498	498	0
68	20241218	175200	14537821	498	498	498	498	0
69	20241218	175100	14537821	498	498	498	498	0
70	20241218	175000	14537821	498	498	498	498	0
71	20241218	174900	14537821	498	498	498	498	0
72	20241218	174800	14537821	498	498	498	498	0
73	20241218	174700	14537821	498	498	498	498	0
74	20241218	174600	14537821	498	498	498	498	0
75	20241218	174500	14537821	498	498	498	498	0
76	20241218	174400	14537821	498	498	498	498	0
77	20241218	174300	14537821	498	498	498	498	0
78	20241218	174200	14537821	498	498	498	498	0
79	20241218	174100	14537821	498	498	498	498	0
80	20241218	174000	14537821	498	498	498	498	0
81	20241218	173900	14537821	498	498	498	498	0
82	20241218	173800	14537821	498	498	498	498	0
83	20241218	173700	14537821	498	498	498	498	0
84	20241218	173600	14537821	498	498	498	498	0
85	20241218	173500	14537821	498	498	498	498	0
86	20241218	173400	14537821	498	498	498	498	0
87	20241218	173300	14537821	498	498	498	498	0
88	20241218	173200	14537821	498	498	498	498	0
89	20241218	173100	14537821	498	498	498	498	0
90	20241218	173000	14537821	498	498	498	498	0
91	20241218	172900	14537821	498	498	498	498	0
92	20241218	172800	14537821	498	498	498	498	13
93	20241218	172700	14537821	498	498	498	498	0
94	20241218	172600	14537821	498	498	498	498	0
95	20241218	172500	14537821	498	498	498	498	0
96	20241218	172400	14537821	498	498	498	498	0
97	20241218	172300	14537821	498	498	498	498	0
98	20241218	172200	14537821	498	498	498	498	0
99	20241218	172100	14537821	498	498	498	498	0
100	20241218	172000	14537821	498	498	498	498	0
101	20241218	171900	14537821	498	498	498	498	0
102	20241218	171800	14537821	498	498	498	498	0
103	20241218	171700	14537821	498	498	498	498	0
104	20241218	171600	14537821	498	498	498	498	0
105	20241218	171500	14537821	498	498	498	498	0
106	20241218	171400	14537821	498	498	498	498	0
107	20241218	171300	14537821	498	498	498	498	0
108	20241218	171200	14537821	498	498	498	498	0
109	20241218	171100	14537821	498	498	498	498	0
110	20241218	171000	14537821	498	498	498	498	0
111	20241218	170900	14537821	498	498	498	498	0
112	20241218	170800	14537821	498	498	498	498	0
113	20241218	170700	14537821	498	498	498	498	0
114	20241218	170600	14537821	498	498	498	498	0
115	20241218	170500	14537821	498	498	498	498	0
116	20241218	170400	14537821	498	498	498	498	0
117	20241218	170300	14537821	498	498	498	498	0
118	20241218	170200	14537821	498	498	498	498	0
119	20241218	170100	14537821	498	498	498	498	0
120	20241218	170000	14537821	498	498	498	498	0
121	20241218	165900	14537821	498	498	498	498	0
122	20241218	165800	14537821	498	498	498	498	13
123	20241218	165700	14537821	498	498	498	498	0
124	20241218	165600	14537821	498	498	498	498	0
125	20241218	165500	14537821	498	498	498	498	0
126	20241218	165400	14537821	498	498	498	498	0
127	20241218	165300	14537821	498	498	498	498	0
128	20241218	165200	14537821	498	498	498	498	0
129	20241218	165100	14537821	498	498	498	498	0
130	20241218	165000	14537821	498	498	498	498	0
131	20241218	164900	14537821	498	498	498	498	0
132	20241218	164800	14537821	498	498	498	498	0
133	20241218	164700	14537821	498	498	498	498	0
134	20241218	164600	14537821	498	498	498	498	0
135	20241218	164500	14537821	498	498	498	498	0
136	20241218	164400	14537821	498	498	498	498	0
137	20241218	164300	14537821	498	498	498	498	0
138	20241218	164200	14537821	498	498	498	498	0
139	20241218	164100	14537821	498	498	498	498	0
140	20241218	164000	14537821	498	498	498	498	0
141	20241218	163900	14537821	498	498	498	498	0
142	20241218	163800	14537821	498	498	498	498	0
143	20241218	163700	14537821	498	498	498	498	0
144	20241218	163600	14537821	498	498	498	498	0
145	20241218	163500	14537821	498	498	498	498	0
146	20241218	163400	14537821	498	498	498	498	0
147	20241218	163300	14537821	498	498	498	498	0
148	20241218	163200	14537821	498	498	498	498	0
149	20241218	163100	14537821	498	498	498	498	0
150	20241218	163000	14537821	498	498	498	498	0
151	20241218	162900	14537821	498	498	498	498	0
152	20241218	162800	14537821	498	498	498	498	13
153	20241218	162700	14537821	498	498	498	498	0
154	20241218	162600	14537821	498	498	498	498	0
155	20241218	162500	14537821	498	498	498	498	0
156	20241218	162400	14537821	498	498	498	498	0
157	20241218	162300	14537821	498	498	498	498	0
158	20241218	162200	14537821	498	498	498	498	0
159	20241218	162100	14537821	498	498	498	498	0
160	20241218	162000	14537821	498	498	498	498	0
161	20241218	161900	14537821	498	498	498	498	0
162	20241218	161800	14537821	498	498	498	498	0
163	20241218	161700	14537821	498	498	498	498	0
164	20241218	161600	14537821	498	498	498	498	0
165	20241218	161500	14537821	498	498	498	498	0
166	20241218	161400	14537821	498	498	498	498	0
167	20241218	161300	14537821	498	498	498	498	0
168	20241218	161200	14537821	498	498	498	498	0
169	20241218	161100	14537821	498	498	498	498	0
170	20241218	161000	14537821	498	498	498	498	0
171	20241218	160900	14537821	498	498	498	498	0
172	20241218	160800	14537821	498	498	498	498	0
173	20241218	160700	14537821	498	498	498	498	0
174	20241218	160600	14537821	498	498	498	498	0
175	20241218	160500	14537821	498	498	498	498	0
176	20241218	160400	14537821	498	498	498	498	0
177	20241218	160300	14537821	498	498	498	498	0
178	20241218	160200	14537821	498	498	498	498	0
179	20241218	160100	14537821	498	498	498	498	0
180	20241218	160000	14537821	498	498	498	498	0
181	20241218	155900	14537821	498	498	498	498	0
182	20241218	155800	14537821	498	498	498	498	13
183	20241218	155700	14537821	498	498	498	498	0
184	20241218	155600	14537821	498	498	498	498	0
185	20241218	155500	14537821	498	498	498	498	0
186	20241218	155400	14537821	498	498	498	498	0
187	20241218	155300	14537821	498	498	498	498	0
188	20241218	155200	14537821	498	498	498	498	0
189	20241218	155100	14537821	498	498	498	498	0
190	20241218	155000	14537821	498	498	498	498	0
191	20241218	154900	14537821	498	498	498	498	0
192	20241218	154800	14537821	498	498	498	498	0
193	20241218	154700	14537821	498	498	498	498	0
194	20241218	154600	14537821	498	498	498	498	0
195	20241218	154500	14537821	498	498	498	498	0
196	20241218	154400	14537821	498	498	498	498	0
197	20241218	154300	14537821	498	498	498	498	0
198	20241218	154200	14537821	498	498	498	498	0
199	20241218	154100	14537821	498	498	498	498	0
200	20241218	154000	14537821	498	498	498	498	0
201	20241218	153900	14537821	498	498	498	498	0
202	20241218	153800	14537821	498	498	498	498	0
203	20241218	153700	14537821	498	498	498	498	0
204	20241218	153600	14537821	498	498	498	498	0
205	20241218	153500	14537821	498	498	498	498	0
206	20241218	153400	14537821	498	498	498	498	0
207	20241218	153300	14537821	498	498	498	498	0
208	20241218	153200	14537821	498	498	498	498	0
209	20241218	153100	14537821	498	498	498	498	0
210	20241218	153000	14537821	498	498	498	498	13
211	20241218	152900	14531347	500	500	500	500	0
212	20241218	152800	14531347	500	500	500	500	0
213	20241218	152700	14531347	500	500	500	500	0
214	20241218	152600	14531347	500	500	500	500	0
215	20241218	152500	14531347	500	500	500	500	0
216	20241218	152400	14531347	500	500	500	500	0
217	20241218	152300	14531347	500	500	500	500	0
218	20241218	152200	14531347	500	500	500	500	0
219	20241218	152100	14531347	500	500	500	500	0
220	20241218	152000	14531347	500	500	500	500	0
221	20241218	151900	14531347	500	500	500	500	0
222	20241218	151800	14531347	500	499	500	499	7
223	20241218	151700	14527853	500	500	500	500	0
224	20241218	151600	14527853	500	500	500	500	0
225	20241218	151500	14527853	500	500	500	500	0
226	20241218	151400	14527853	500	500	500	500	0
227	20241218	151300	14527853	500	500	500	500	0
228	20241218	151200	14527853	500	500	500	500	0
229	20241218	151100	14527853	500	500	500	500	0
230	20241218	151000	14527853	500	500	500	500	0
231	20241218	150900	14527853	500	499	500	499	401
232	20241218	150800	14327753	500	500	500	500	0
233	20241218	150700	14327753	500	500	500	500	0
234	20241218	150600	14327753	500	498	500	498	20000
235	20241218	150500	4336532	497	497	497	497	310
236	20241218	150400	4182462	497	497	497	497	0
237	20241218	150300	4182462	497	497	497	497	0
238	20241218	150200	4182462	497	497	497	497	1
239	20241218	150100	4181965	498	498	498	498	0
240	20241218	150000	4181965	498	498	498	498	0
241	20241218	145900	4181965	498	498	498	498	0
242	20241218	145800	4181965	498	498	498	498	0
243	20241218	145700	4181965	498	498	498	498	0
244	20241218	145600	4181965	498	498	498	498	0
245	20241218	145500	4181965	498	498	498	498	0
246	20241218	145400	4181965	498	498	498	498	0
247	20241218	145300	4181965	498	498	498	498	2
248	20241218	145200	4180969	498	498	498	498	0
249	20241218	145100	4180969	498	498	498	498	0
250	20241218	145000	4180969	498	498	498	498	0
251	20241218	144900	4180969	498	498	498	498	0
252	20241218	144800	4180969	498	498	498	498	0
253	20241218	144700	4180969	498	498	498	498	0
254	20241218	144600	4180969	498	498	498	498	4
255	20241218	144500	4178977	498	498	498	498	0
256	20241218	144400	4178977	498	498	498	498	0
257	20241218	144300	4178977	498	498	498	498	0
258	20241218	144200	4178977	498	498	498	498	0
259	20241218	144100	4178977	498	498	498	498	0
260	20241218	144000	4178977	498	498	498	498	1
261	20241218	143900	4178479	497	497	497	497	0
262	20241218	143800	4178479	497	497	497	497	0
263	20241218	143700	4178479	497	497	497	497	100
264	20241218	143600	4128779	497	497	497	497	0
265	20241218	143500	4128779	497	497	497	497	0
266	20241218	143400	4128779	497	497	497	497	15
267	20241218	143300	4121324	498	498	498	498	0
268	20241218	143200	4121324	498	498	498	498	0
269	20241218	143100	4121324	498	498	498	498	0
270	20241218	143000	4121324	498	498	498	498	400
271	20241218	142900	3922124	498	498	498	498	0
272	20241218	142800	3922124	498	498	498	498	0
273	20241218	142700	3922124	498	498	498	498	0
274	20241218	142600	3922124	498	498	498	498	0
275	20241218	142500	3922124	498	498	498	498	0
276	20241218	142400	3922124	498	498	498	498	0
277	20241218	142300	3922124	498	498	498	498	0
278	20241218	142200	3922124	498	498	498	498	0
279	20241218	142100	3922124	498	497	498	497	672
280	20241218	142000	3588130	497	497	497	497	0
281	20241218	141900	3588130	497	497	497	497	0
282	20241218	141800	3588130	497	497	497	497	0
283	20241218	141700	3588130	497	497	497	497	0
284	20241218	141600	3588130	497	497	497	497	0
285	20241218	141500	3588130	497	497	497	497	0
286	20241218	141400	3588130	497	497	497	497	1401
287	20241218	141300	2891833	497	497	497	497	0
288	20241218	141200	2891833	497	497	497	497	0
289	20241218	141100	2891833	497	497	497	497	3
290	20241218	141000	2890342	496	496	496	496	0
291	20241218	140900	2890342	496	496	496	496	0
292	20241218	140800	2890342	496	496	496	496	0
293	20241218	140700	2890342	496	496	496	496	0
294	20241218	140600	2890342	496	496	496	496	0
295	20241218	140500	2890342	496	496	496	496	0
296	20241218	140400	2890342	496	496	496	496	0
297	20241218	140300	2890342	496	496	496	496	0
298	20241218	140200	2890342	496	496	496	496	0
299	20241218	140100	2890342	496	496	496	496	0
300	20241218	140000	2890342	496	496	496	496	0
301	20241218	135900	2890342	496	496	496	496	0
302	20241218	135800	2890342	496	496	496	496	0
303	20241218	135700	2890342	496	496	496	496	0
304	20241218	135600	2890342	496	496	496	496	0
305	20241218	135500	2890342	496	496	496	496	0
306	20241218	135400	2890342	496	496	496	496	0
307	20241218	135300	2890342	496	496	496	496	0
308	20241218	135200	2890342	496	496	496	496	0
309	20241218	135100	2890342	496	496	496	496	0
310	20241218	135000	2890342	496	496	496	496	0
311	20241218	134900	2890342	496	496	496	496	0
312	20241218	134800	2890342	496	496	496	496	0
313	20241218	134700	2890342	496	496	496	496	0
314	20241218	134600	2890342	496	496	496	496	0
315	20241218	134500	2890342	496	496	496	496	0
316	20241218	134400	2890342	496	496	496	496	5
317	20241218	134300	2887862	497	497	497	497	0
318	20241218	134200	2887862	497	497	497	497	11
319	20241218	134100	2882395	496	496	496	496	0
320	20241218	134000	2882395	496	496	496	496	0
321	20241218	133900	2882395	496	496	496	496	0
322	20241218	133800	2882395	496	496	496	496	0
323	20241218	133700	2882395	496	496	496	496	0
324	20241218	133600	2882395	496	496	496	496	0
325	20241218	133500	2882395	496	496	496	496	0
326	20241218	133400	2882395	496	496	496	496	0
327	20241218	133300	2882395	496	496	496	496	0
328	20241218	133200	2882395	496	496	496	496	0
329	20241218	133100	2882395	496	496	496	496	0
330	20241218	133000	2882395	496	496	496	496	0
331	20241218	132900	2882395	496	496	496	496	0
332	20241218	132800	2882395	496	496	496	496	0
333	20241218	132700	2882395	496	496	496	496	0
334	20241218	132600	2882395	496	496	496	496	0
335	20241218	132500	2882395	496	496	496	496	0
336	20241218	132400	2882395	496	496	496	496	0
337	20241218	132300	2882395	496	496	496	496	0
338	20241218	132200	2882395	496	496	496	496	0
339	20241218	132100	2882395	496	496	496	496	0
340	20241218	132000	2882395	496	496	496	496	0
341	20241218	131900	2882395	496	496	496	496	0
342	20241218	131800	2882395	496	496	496	496	0
343	20241218	131700	2882395	496	496	496	496	0
344	20241218	131600	2882395	496	496	496	496	145
345	20241218	131500	2810475	497	497	497	497	0
346	20241218	131400	2810475	497	497	497	497	0
347	20241218	131300	2810475	497	497	497	497	0
348	20241218	131200	2810475	497	497	497	497	0
349	20241218	131100	2810475	497	497	497	497	0
350	20241218	131000	2810475	497	497	497	497	3
351	20241218	130900	2808984	496	496	496	496	0
352	20241218	130800	2808984	496	496	496	496	0
353	20241218	130700	2808984	496	496	496	496	54
354	20241218	130600	2782200	497	497	497	497	0
355	20241218	130500	2782200	497	497	497	497	0
356	20241218	130400	2782200	497	497	497	497	0
357	20241218	130300	2782200	497	497	497	497	0
358	20241218	130200	2782200	497	497	497	497	0
359	20241218	130100	2782200	497	498	498	497	5
360	20241218	130000	2779711	496	496	496	496	0
361	20241218	125900	2779711	496	496	496	496	0
362	20241218	125800	2779711	496	496	496	496	0
363	20241218	125700	2779711	496	496	496	496	0
364	20241218	125600	2779711	496	496	496	496	0
365	20241218	125500	2779711	496	496	496	496	0
366	20241218	125400	2779711	496	496	496	496	0
367	20241218	125300	2779711	496	496	496	496	0
368	20241218	125200	2779711	496	496	496	496	0
369	20241218	125100	2779711	496	496	496	496	683
370	20241218	125000	2440943	497	497	497	497	0
371	20241218	124900	2440943	497	497	497	497	1317
372	20241218	124800	1786394	498	498	498	498	0
373	20241218	124700	1786394	498	498	498	498	0
374	20241218	124600	1786394	498	498	498	498	0
375	20241218	124500	1786394	498	498	498	498	0
376	20241218	124400	1786394	498	498	498	498	0
377	20241218	124300	1786394	498	498	498	498	0
378	20241218	124200	1786394	498	498	498	498	0
379	20241218	124100	1786394	498	498	498	498	0
380	20241218	124000	1786394	498	498	498	498	30
381	20241218	123900	1771454	498	498	498	498	0
382	20241218	123800	1771454	498	498	498	498	0
383	20241218	123700	1771454	498	498	498	498	0
384	20241218	123600	1771454	498	498	498	498	0
385	20241218	123500	1771454	498	498	498	498	0
386	20241218	123400	1771454	498	498	498	498	0
387	20241218	123300	1771454	498	498	498	498	0
388	20241218	123200	1771454	498	498	498	498	0
389	20241218	123100	1771454	498	498	498	498	0
390	20241218	123000	1771454	498	498	498	498	0
391	20241218	122900	1771454	498	498	498	498	0
392	20241218	122800	1771454	498	498	498	498	0
393	20241218	122700	1771454	498	498	498	498	0
394	20241218	122600	1771454	498	498	498	498	0
395	20241218	122500	1771454	498	498	498	498	0
396	20241218	122400	1771454	498	498	498	498	0
397	20241218	122300	1771454	498	498	498	498	0
398	20241218	122200	1771454	498	498	498	498	0
399	20241218	122100	1771454	498	498	498	498	0
400	20241218	122000	1771454	498	498	498	498	0
401	20241218	121900	1771454	498	498	498	498	0
402	20241218	121800	1771454	498	498	498	498	0
403	20241218	121700	1771454	498	498	498	498	20
404	20241218	121600	1761494	497	497	497	497	0
405	20241218	121500	1761494	497	497	497	497	0
406	20241218	121400	1761494	497	497	497	497	0
407	20241218	121300	1761494	497	497	497	497	0
408	20241218	121200	1761494	497	497	497	497	0
409	20241218	121100	1761494	497	497	497	497	0
410	20241218	121000	1761494	497	497	497	497	0
411	20241218	120900	1761494	497	497	497	497	1
412	20241218	120800	1760997	496	496	496	496	0
413	20241218	120700	1760997	496	496	496	496	0
414	20241218	120600	1760997	496	496	496	496	0
415	20241218	120500	1760997	496	496	496	496	0
416	20241218	120400	1760997	496	496	496	496	0
417	20241218	120300	1760997	496	496	496	496	0
418	20241218	120200	1760997	496	496	496	496	0
419	20241218	120100	1760997	496	496	496	496	0
420	20241218	120000	1760997	496	496	496	496	0
421	20241218	115900	1760997	496	496	496	496	0
422	20241218	115800	1760997	496	496	496	496	0
423	20241218	115700	1760997	496	496	496	496	0
424	20241218	115600	1760997	496	496	496	496	0
425	20241218	115500	1760997	496	496	496	496	0
426	20241218	115400	1760997	496	496	496	496	0
427	20241218	115300	1760997	496	496	496	496	0
428	20241218	115200	1760997	496	496	496	496	0
429	20241218	115100	1760997	496	496	496	496	0
430	20241218	115000	1760997	496	496	496	496	486
431	20241218	114900	1519941	496	496	496	496	0
432	20241218	114800	1519941	496	496	496	496	0
433	20241218	114700	1519941	496	496	496	496	0
434	20241218	114600	1519941	496	496	496	496	0
435	20241218	114500	1519941	496	496	496	496	0
436	20241218	114400	1519941	496	496	496	496	0
437	20241218	114300	1519941	496	496	496	496	0
438	20241218	114200	1519941	496	496	496	496	0
439	20241218	114100	1519941	496	496	496	496	48
440	20241218	114000	1496133	496	496	496	496	0
441	20241218	113900	1496133	496	496	496	496	371
442	20241218	113800	1312117	496	496	496	496	0
443	20241218	113700	1312117	496	496	496	496	0
444	20241218	113600	1312117	496	496	496	496	0
445	20241218	113500	1312117	496	496	496	496	40
446	20241218	113400	1292277	497	497	497	497	0
447	20241218	113300	1292277	497	497	497	497	0
448	20241218	113200	1292277	497	497	497	497	0
449	20241218	113100	1292277	497	497	497	497	1
450	20241218	113000	1291780	497	497	497	497	0
451	20241218	112900	1291780	497	497	497	497	0
452	20241218	112800	1291780	497	497	497	497	0
453	20241218	112700	1291780	497	497	497	497	0
454	20241218	112600	1291780	497	497	497	497	0
455	20241218	112500	1291780	497	497	497	497	0
456	20241218	112400	1291780	497	497	497	497	0
457	20241218	112300	1291780	497	497	497	497	0
458	20241218	112200	1291780	497	497	497	497	0
459	20241218	112100	1291780	497	497	497	497	116
460	20241218	112000	1234128	497	497	497	497	0
461	20241218	111900	1234128	497	497	497	497	0
462	20241218	111800	1234128	497	497	497	497	0
463	20241218	111700	1234128	497	497	497	497	0
464	20241218	111600	1234128	497	497	497	497	12
465	20241218	111500	1228164	497	497	497	497	0
466	20241218	111400	1228164	497	497	497	497	0
467	20241218	111300	1228164	497	497	497	497	5
468	20241218	111200	1225679	498	498	498	498	0
469	20241218	111100	1225679	498	498	498	498	0
470	20241218	111000	1225679	498	498	498	498	0
471	20241218	110900	1225679	498	498	498	498	61
472	20241218	110800	1195301	498	498	498	498	0
473	20241218	110700	1195301	498	498	498	498	0
474	20241218	110600	1195301	498	498	498	498	0
475	20241218	110500	1195301	498	498	498	498	0
476	20241218	110400	1195301	498	498	498	498	0
477	20241218	110300	1195301	498	498	498	498	0
478	20241218	110200	1195301	498	498	498	498	0
479	20241218	110100	1195301	498	498	498	498	15
480	20241218	110000	1187831	498	498	498	498	0
481	20241218	105900	1187831	498	498	498	498	0
482	20241218	105800	1187831	498	498	498	498	0
483	20241218	105700	1187831	498	498	498	498	0
484	20241218	105600	1187831	498	498	498	498	0
485	20241218	105500	1187831	498	498	498	498	0
486	20241218	105400	1187831	498	498	498	498	0
487	20241218	105300	1187831	498	498	498	498	0
488	20241218	105200	1187831	498	498	498	498	0
489	20241218	105100	1187831	498	498	498	498	0
490	20241218	105000	1187831	498	498	498	498	0
491	20241218	104900	1187831	498	498	498	498	0
492	20241218	104800	1187831	498	498	498	498	0
493	20241218	104700	1187831	498	498	498	498	0
494	20241218	104600	1187831	498	498	498	498	0
495	20241218	104500	1187831	498	498	498	498	0
496	20241218	104400	1187831	498	498	498	498	0
497	20241218	104300	1187831	498	498	498	498	0
498	20241218	104200	1187831	498	498	498	498	0
499	20241218	104100	1187831	498	498	498	498	0
500	20241218	104000	1187831	498	498	498	498	0
501	20241218	103900	1187831	498	498	498	498	128
502	20241218	103800	1124087	497	497	497	497	0
503	20241218	103700	1124087	497	497	497	497	200
504	20241218	103600	1024687	498	498	498	498	0
505	20241218	103500	1024687	498	498	498	498	0
506	20241218	103400	1024687	498	498	498	498	0
507	20241218	103300	1024687	498	498	498	498	0
508	20241218	103200	1024687	498	498	498	498	0
509	20241218	103100	1024687	498	498	498	498	0
510	20241218	103000	1024687	498	498	498	498	100
511	20241218	102900	974887	498	498	498	498	0
512	20241218	102800	974887	498	498	498	498	0
513	20241218	102700	974887	498	498	498	498	0
514	20241218	102600	974887	498	498	498	498	1
515	20241218	102500	974389	497	497	497	497	103
516	20241218	102400	923198	498	498	498	498	0
517	20241218	102300	923198	498	498	498	498	0
518	20241218	102200	923198	498	498	498	498	0
519	20241218	102100	923198	498	498	498	498	20
520	20241218	102000	913238	498	498	498	498	0
521	20241218	101900	913238	498	498	498	498	0
522	20241218	101800	913238	498	498	498	498	3
523	20241218	101700	911744	498	498	498	498	0
524	20241218	101600	911744	498	498	498	498	0
525	20241218	101500	911744	498	498	498	498	0
526	20241218	101400	911744	498	498	498	498	0
527	20241218	101300	911744	498	498	498	498	536
528	20241218	101200	644816	498	498	498	498	0
529	20241218	101100	644816	498	498	498	498	0
530	20241218	101000	644816	498	498	498	498	0
531	20241218	100900	644816	498	498	498	498	0
532	20241218	100800	644816	498	498	498	498	0
533	20241218	100700	644816	498	498	498	498	0
534	20241218	100600	644816	498	498	498	498	26
535	20241218	100500	631868	498	498	498	498	0
536	20241218	100400	631868	498	498	498	498	0
537	20241218	100300	631868	498	498	498	498	52
538	20241218	100200	605972	498	498	498	498	6
539	20241218	100100	602984	498	498	498	498	0
540	20241218	100000	602984	498	498	498	498	0
541	20241218	095900	602984	498	498	498	498	0
542	20241218	095800	602984	498	498	498	498	60
543	20241218	095700	573104	498	498	498	498	0
544	20241218	095600	573104	498	498	498	498	0
545	20241218	095500	573104	498	498	498	498	0
546	20241218	095400	573104	498	498	498	498	0
547	20241218	095300	573104	498	498	498	498	0
548	20241218	095200	573104	498	498	498	498	1
549	20241218	095100	572606	498	498	498	498	0
550	20241218	095000	572606	498	498	498	498	0
551	20241218	094900	572606	498	498	498	498	0
552	20241218	094800	572606	498	498	498	498	0
553	20241218	094700	572606	498	498	498	498	0
554	20241218	094600	572606	498	498	498	498	0
555	20241218	094500	572606	498	498	498	498	0
556	20241218	094400	572606	498	498	498	498	40
557	20241218	094300	552686	498	498	498	498	503
558	20241218	094200	302192	498	498	498	498	8
559	20241218	094100	298208	498	498	498	498	8
560	20241218	094000	294224	498	498	498	498	0
561	20241218	093900	294224	498	498	498	498	200
562	20241218	093800	194624	498	498	498	498	0
563	20241218	093700	194624	498	498	498	498	0
564	20241218	093600	194624	498	498	498	498	0
565	20241218	093500	194624	498	498	498	498	0
566	20241218	093400	194624	498	498	498	498	1
567	20241218	093300	194126	496	496	496	496	0
568	20241218	093200	194126	496	496	496	496	0
569	20241218	093100	194126	496	496	496	496	0
570	20241218	093000	194126	496	496	496	496	0
571	20241218	092900	194126	496	496	496	496	0
572	20241218	092800	194126	496	496	496	496	4
573	20241218	092700	192142	498	498	498	498	0
574	20241218	092600	192142	498	498	498	498	0
575	20241218	092500	192142	498	498	498	498	100
576	20241218	092400	142342	498	497	498	497	16
577	20241218	092300	134389	496	496	496	496	0
578	20241218	092200	134389	496	496	496	496	0
579	20241218	092100	134389	496	496	496	496	88
580	20241218	092000	90741	496	496	496	496	0
581	20241218	091900	90741	496	496	496	496	146
582	20241218	091800	18325	496	496	496	496	0
583	20241218	091700	18325	496	496	496	496	0
584	20241218	091600	18325	496	496	496	496	4
585	20241218	091500	16341	496	496	496	496	0
586	20241218	091400	16341	496	496	496	496	0
587	20241218	091300	16341	496	496	496	496	2
588	20241218	091200	15349	495	495	495	495	0
589	20241218	091100	15349	495	495	495	495	0
590	20241218	091000	15349	495	495	495	495	0
591	20241218	090900	15349	495	495	495	495	0
592	20241218	090800	15349	495	495	495	495	27
593	20241218	090700	1984	496	496	496	496	0
594	20241218	090600	1984	496	496	496	496	0
595	20241218	090500	1984	496	496	496	496	0
596	20241218	090400	1984	496	496	496	496	0
597	20241218	090300	1984	496	496	496	496	0
598	20241218	090200	1984	496	496	496	496	0
599	20241218	090100	1984	496	496	496	496	0
600	20241218	090000	1984	496	496	496	496	4