KissMeData/001000/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183300	60266503	1000	1000	1000	1000	215
3	20241223	183200	60266503	1000	1000	1000	1000	0
4	20241223	183100	60266503	1000	1000	1000	1000	0
5	20241223	183000	60266503	1000	1000	1000	1000	0
6	20241223	182900	60266503	1000	1000	1000	1000	0
7	20241223	182800	60266503	1000	1000	1000	1000	0
8	20241223	182700	60266503	1000	1000	1000	1000	0
9	20241223	182600	60266503	1000	1000	1000	1000	0
10	20241223	182500	60266503	1000	1000	1000	1000	0
11	20241223	182400	60266503	1000	1000	1000	1000	0
12	20241223	182300	60266503	1000	1000	1000	1000	0
13	20241223	182200	60266503	1000	1000	1000	1000	0
14	20241223	182100	60266503	1000	1000	1000	1000	0
15	20241223	182000	60266503	1000	1000	1000	1000	0
16	20241223	181900	60266503	1000	1000	1000	1000	0
17	20241223	181800	60266503	1000	1000	1000	1000	0
18	20241223	181700	60266503	1000	1000	1000	1000	0
19	20241223	181600	60266503	1000	1000	1000	1000	0
20	20241223	181500	60266503	1000	1000	1000	1000	0
21	20241223	181400	60266503	1000	1000	1000	1000	0
22	20241223	181300	60266503	1000	1000	1000	1000	0
23	20241223	181200	60266503	1000	1000	1000	1000	0
24	20241223	181100	60266503	1000	1000	1000	1000	0
25	20241223	181000	60266503	1000	1000	1000	1000	0
26	20241223	180900	60266503	1000	1000	1000	1000	0
27	20241223	180800	60266503	1000	1000	1000	1000	0
28	20241223	180700	60266503	1000	1000	1000	1000	0
29	20241223	180600	60266503	1000	1000	1000	1000	0
30	20241223	180500	60266503	1000	1000	1000	1000	0
31	20241223	180400	60266503	1000	1000	1000	1000	0
32	20241223	180300	60266503	1000	1000	1000	1000	215
33	20241223	180200	60266503	1000	1000	1000	1000	0
34	20241223	180100	60266503	1000	1000	1000	1000	0
35	20241223	180000	60266503	1000	1000	1000	1000	0
36	20241223	175900	60266503	1000	1000	1000	1000	0
37	20241223	175800	60266503	1000	1000	1000	1000	0
38	20241223	175700	60266503	1000	1000	1000	1000	0
39	20241223	175600	60266503	1000	1000	1000	1000	0
40	20241223	175500	60266503	1000	1000	1000	1000	0
41	20241223	175400	60266503	1000	1000	1000	1000	0
42	20241223	175300	60266503	1000	1000	1000	1000	0
43	20241223	175200	60266503	1000	1000	1000	1000	0
44	20241223	175100	60266503	1000	1000	1000	1000	0
45	20241223	175000	60266503	1000	1000	1000	1000	0
46	20241223	174900	60266503	1000	1000	1000	1000	0
47	20241223	174800	60266503	1000	1000	1000	1000	0
48	20241223	174700	60266503	1000	1000	1000	1000	0
49	20241223	174600	60266503	1000	1000	1000	1000	0
50	20241223	174500	60266503	1000	1000	1000	1000	0
51	20241223	174400	60266503	1000	1000	1000	1000	0
52	20241223	174300	60266503	1000	1000	1000	1000	0
53	20241223	174200	60266503	1000	1000	1000	1000	0
54	20241223	174100	60266503	1000	1000	1000	1000	0
55	20241223	174000	60266503	1000	1000	1000	1000	0
56	20241223	173900	60266503	1000	1000	1000	1000	0
57	20241223	173800	60266503	1000	1000	1000	1000	0
58	20241223	173700	60266503	1000	1000	1000	1000	0
59	20241223	173600	60266503	1000	1000	1000	1000	0
60	20241223	173500	60266503	1000	1000	1000	1000	0
61	20241223	173400	60266503	1000	1000	1000	1000	0
62	20241223	173300	60266503	1000	1000	1000	1000	215
63	20241223	173200	60266503	1000	1000	1000	1000	0
64	20241223	173100	60266503	1000	1000	1000	1000	0
65	20241223	173000	60266503	1000	1000	1000	1000	0
66	20241223	172900	60266503	1000	1000	1000	1000	0
67	20241223	172800	60266503	1000	1000	1000	1000	0
68	20241223	172700	60266503	1000	1000	1000	1000	0
69	20241223	172600	60266503	1000	1000	1000	1000	0
70	20241223	172500	60266503	1000	1000	1000	1000	0
71	20241223	172400	60266503	1000	1000	1000	1000	0
72	20241223	172300	60266503	1000	1000	1000	1000	0
73	20241223	172200	60266503	1000	1000	1000	1000	0
74	20241223	172100	60266503	1000	1000	1000	1000	0
75	20241223	172000	60266503	1000	1000	1000	1000	0
76	20241223	171900	60266503	1000	1000	1000	1000	0
77	20241223	171800	60266503	1000	1000	1000	1000	0
78	20241223	171700	60266503	1000	1000	1000	1000	0
79	20241223	171600	60266503	1000	1000	1000	1000	0
80	20241223	171500	60266503	1000	1000	1000	1000	0
81	20241223	171400	60266503	1000	1000	1000	1000	0
82	20241223	171300	60266503	1000	1000	1000	1000	0
83	20241223	171200	60266503	1000	1000	1000	1000	0
84	20241223	171100	60266503	1000	1000	1000	1000	0
85	20241223	171000	60266503	1000	1000	1000	1000	0
86	20241223	170900	60266503	1000	1000	1000	1000	0
87	20241223	170800	60266503	1000	1000	1000	1000	0
88	20241223	170700	60266503	1000	1000	1000	1000	0
89	20241223	170600	60266503	1000	1000	1000	1000	0
90	20241223	170500	60266503	1000	1000	1000	1000	0
91	20241223	170400	60266503	1000	1000	1000	1000	0
92	20241223	170300	60266503	1000	1000	1000	1000	215
93	20241223	170200	60266503	1000	1000	1000	1000	0
94	20241223	170100	60266503	1000	1000	1000	1000	0
95	20241223	170000	60266503	1000	1000	1000	1000	0
96	20241223	165900	60266503	1000	1000	1000	1000	0
97	20241223	165800	60266503	1000	1000	1000	1000	0
98	20241223	165700	60266503	1000	1000	1000	1000	0
99	20241223	165600	60266503	1000	1000	1000	1000	0
100	20241223	165500	60266503	1000	1000	1000	1000	0
101	20241223	165400	60266503	1000	1000	1000	1000	0
102	20241223	165300	60266503	1000	1000	1000	1000	0
103	20241223	165200	60266503	1000	1000	1000	1000	0
104	20241223	165100	60266503	1000	1000	1000	1000	0
105	20241223	165000	60266503	1000	1000	1000	1000	0
106	20241223	164900	60266503	1000	1000	1000	1000	0
107	20241223	164800	60266503	1000	1000	1000	1000	0
108	20241223	164700	60266503	1000	1000	1000	1000	0
109	20241223	164600	60266503	1000	1000	1000	1000	0
110	20241223	164500	60266503	1000	1000	1000	1000	0
111	20241223	164400	60266503	1000	1000	1000	1000	0
112	20241223	164300	60266503	1000	1000	1000	1000	0
113	20241223	164200	60266503	1000	1000	1000	1000	0
114	20241223	164100	60266503	1000	1000	1000	1000	0
115	20241223	164000	60266503	1000	1000	1000	1000	0
116	20241223	163900	60266503	1000	1000	1000	1000	0
117	20241223	163800	60266503	1000	1000	1000	1000	0
118	20241223	163700	60266503	1000	1000	1000	1000	0
119	20241223	163600	60266503	1000	1000	1000	1000	0
120	20241223	163500	60266503	1000	1000	1000	1000	0
121	20241223	163400	60266503	1000	1000	1000	1000	0
122	20241223	163300	60266503	1000	1000	1000	1000	215
123	20241223	163200	60266503	1000	1000	1000	1000	0
124	20241223	163100	60266503	1000	1000	1000	1000	0
125	20241223	163000	60266503	1000	1000	1000	1000	0
126	20241223	162900	60266503	1000	1000	1000	1000	0
127	20241223	162800	60266503	1000	1000	1000	1000	0
128	20241223	162700	60266503	1000	1000	1000	1000	0
129	20241223	162600	60266503	1000	1000	1000	1000	0
130	20241223	162500	60266503	1000	1000	1000	1000	0
131	20241223	162400	60266503	1000	1000	1000	1000	0
132	20241223	162300	60266503	1000	1000	1000	1000	0
133	20241223	162200	60266503	1000	1000	1000	1000	0
134	20241223	162100	60266503	1000	1000	1000	1000	0
135	20241223	162000	60266503	1000	1000	1000	1000	0
136	20241223	161900	60266503	1000	1000	1000	1000	0
137	20241223	161800	60266503	1000	1000	1000	1000	0
138	20241223	161700	60266503	1000	1000	1000	1000	0
139	20241223	161600	60266503	1000	1000	1000	1000	0
140	20241223	161500	60266503	1000	1000	1000	1000	0
141	20241223	161400	60266503	1000	1000	1000	1000	0
142	20241223	161300	60266503	1000	1000	1000	1000	0
143	20241223	161200	60266503	1000	1000	1000	1000	0
144	20241223	161100	60266503	1000	1000	1000	1000	0
145	20241223	161000	60266503	1000	1000	1000	1000	0
146	20241223	160900	60266503	1000	1000	1000	1000	0
147	20241223	160800	60266503	1000	1000	1000	1000	0
148	20241223	160700	60266503	1000	1000	1000	1000	0
149	20241223	160600	60266503	1000	1000	1000	1000	0
150	20241223	160500	60266503	1000	1000	1000	1000	0
151	20241223	160400	60266503	1000	1000	1000	1000	0
152	20241223	160300	60266503	1000	1000	1000	1000	215
153	20241223	160200	60266503	1000	1000	1000	1000	0
154	20241223	160100	60266503	1000	1000	1000	1000	0
155	20241223	160000	60266503	1000	1000	1000	1000	0
156	20241223	155900	60266503	1000	1000	1000	1000	0
157	20241223	155800	60266503	1000	1000	1000	1000	0
158	20241223	155700	60266503	1000	1000	1000	1000	0
159	20241223	155600	60266503	1000	1000	1000	1000	0
160	20241223	155500	60266503	1000	1000	1000	1000	0
161	20241223	155400	60266503	1000	1000	1000	1000	0
162	20241223	155300	60266503	1000	1000	1000	1000	0
163	20241223	155200	60266503	1000	1000	1000	1000	0
164	20241223	155100	60266503	1000	1000	1000	1000	0
165	20241223	155000	60266503	1000	1000	1000	1000	0
166	20241223	154900	60266503	1000	1000	1000	1000	0
167	20241223	154800	60266503	1000	1000	1000	1000	0
168	20241223	154700	60266503	1000	1000	1000	1000	0
169	20241223	154600	60266503	1000	1000	1000	1000	0
170	20241223	154500	60266503	1000	1000	1000	1000	0
171	20241223	154400	60266503	1000	1000	1000	1000	0
172	20241223	154300	60266503	1000	1000	1000	1000	0
173	20241223	154200	60266503	1000	1000	1000	1000	0
174	20241223	154100	60266503	1000	1000	1000	1000	0
175	20241223	154000	60266503	1000	1000	1000	1000	0
176	20241223	153900	60266503	1000	1000	1000	1000	0
177	20241223	153800	60266503	1000	1000	1000	1000	0
178	20241223	153700	60266503	1000	1000	1000	1000	0
179	20241223	153600	60266503	1000	1000	1000	1000	0
180	20241223	153500	60266503	1000	1000	1000	1000	0
181	20241223	153400	60266503	1000	1000	1000	1000	0
182	20241223	153300	60266503	1000	1000	1000	1000	215
183	20241223	153200	60266503	1000	1000	1000	1000	0
184	20241223	153100	60266503	1000	1000	1000	1000	0
185	20241223	153000	60266503	1000	1000	1000	1000	215
186	20241223	152900	60051503	1000	1000	1000	1000	0
187	20241223	152800	60051503	1000	1000	1000	1000	0
188	20241223	152700	60051503	1000	1000	1000	1000	0
189	20241223	152600	60051503	1000	1000	1000	1000	0
190	20241223	152500	60051503	1000	1000	1000	1000	0
191	20241223	152400	60051503	1000	1000	1000	1000	0
192	20241223	152300	60051503	1000	1000	1000	1000	0
193	20241223	152200	60051503	1000	1000	1000	1000	0
194	20241223	152100	60051503	1000	1000	1000	1000	0
195	20241223	152000	60051503	1000	1000	1000	1000	0
196	20241223	151900	60051503	1000	1000	1000	1000	0
197	20241223	151800	60051503	1000	1000	1000	1000	26
198	20241223	151700	60025503	1000	1000	1000	1000	1
199	20241223	151600	60024503	1000	1000	1000	1000	8
200	20241223	151500	60016503	1000	1000	1000	1000	1
201	20241223	151400	60015503	1001	1001	1001	1001	50
202	20241223	151300	59965453	1001	1001	1001	1001	0
203	20241223	151200	59965453	1001	1001	1001	1001	1
204	20241223	151100	59964452	1001	1001	1001	1001	9
205	20241223	151000	59955443	1002	1002	1002	1002	0
206	20241223	150900	59955443	1002	997	1002	997	485
207	20241223	150800	59471159	989	989	989	989	0
208	20241223	150700	59471159	989	989	989	989	0
209	20241223	150600	59471159	989	989	989	989	0
210	20241223	150500	59471159	989	994	998	989	321
211	20241223	150400	59151822	995	995	995	995	0
212	20241223	150300	59151822	995	995	995	995	0
213	20241223	150200	59151822	995	995	995	995	0
214	20241223	150100	59151822	995	995	995	995	0
215	20241223	150000	59151822	995	995	995	995	0
216	20241223	145900	59151822	995	995	995	995	0
217	20241223	145800	59151822	995	994	995	994	18
218	20241223	145700	59133913	997	997	997	997	0
219	20241223	145600	59133913	997	997	997	997	0
220	20241223	145500	59133913	997	997	997	997	0
221	20241223	145400	59133913	997	997	997	997	0
222	20241223	145300	59133913	997	997	997	997	0
223	20241223	145200	59133913	997	997	997	997	0
224	20241223	145100	59133913	997	997	997	997	0
225	20241223	145000	59133913	997	997	997	997	0
226	20241223	144900	59133913	997	997	997	997	0
227	20241223	144800	59133913	997	997	997	997	29
228	20241223	144700	59105000	996	991	996	991	530
229	20241223	144600	58578842	989	989	989	989	0
230	20241223	144500	58578842	989	989	989	989	0
231	20241223	144400	58578842	989	989	989	989	0
232	20241223	144300	58578842	989	989	989	989	0
233	20241223	144200	58578842	989	989	989	989	0
234	20241223	144100	58578842	989	990	990	989	2
235	20241223	144000	58576863	992	992	992	991	375
236	20241223	143900	58205163	990	990	990	990	50
237	20241223	143800	58155663	998	994	998	994	687
238	20241223	143700	57471107	990	990	990	990	2092
239	20241223	143600	55400027	990	990	993	990	1006
240	20241223	143500	54403959	990	990	990	990	0
241	20241223	143400	54403959	990	988	990	988	146
242	20241223	143300	54259611	982	982	982	982	0
243	20241223	143200	54259611	982	982	982	982	0
244	20241223	143100	54259611	982	982	982	982	0
245	20241223	143000	54259611	982	982	982	982	2
246	20241223	142900	54257647	989	989	989	989	3
247	20241223	142800	54254680	982	987	990	982	2372
248	20241223	142700	51922611	984	984	984	984	0
249	20241223	142600	51922611	984	984	984	984	0
250	20241223	142500	51922611	984	984	984	984	0
251	20241223	142400	51922611	984	984	984	984	0
252	20241223	142300	51922611	984	984	984	984	0
253	20241223	142200	51922611	984	984	984	984	0
254	20241223	142100	51922611	984	992	995	984	89
255	20241223	142000	51834533	986	986	986	986	1022
256	20241223	141900	50826841	986	986	986	986	0
257	20241223	141800	50826841	986	986	986	986	0
258	20241223	141700	50826841	986	986	986	986	0
259	20241223	141600	50826841	986	986	986	986	0
260	20241223	141500	50826841	986	986	986	986	42
261	20241223	141400	50785429	987	989	989	987	596
262	20241223	141300	50197174	993	993	993	993	52
263	20241223	141200	50145538	996	996	996	996	0
264	20241223	141100	50145538	996	996	996	996	0
265	20241223	141000	50145538	996	996	996	996	0
266	20241223	140900	50145538	996	996	996	996	0
267	20241223	140800	50145538	996	996	996	996	0
268	20241223	140700	50145538	996	996	996	996	0
269	20241223	140600	50145538	996	996	996	996	0
270	20241223	140500	50145538	996	996	996	996	648
271	20241223	140400	49500130	996	994	996	994	411
272	20241223	140300	49091389	994	994	994	994	0
273	20241223	140200	49091389	994	994	994	994	0
274	20241223	140100	49091389	994	994	994	994	0
275	20241223	140000	49091389	994	986	994	986	1488
276	20241223	135900	47622231	989	989	989	989	0
277	20241223	135800	47622231	989	989	989	989	0
278	20241223	135700	47622231	989	989	989	989	0
279	20241223	135600	47622231	989	989	989	989	0
280	20241223	135500	47622231	989	989	989	989	0
281	20241223	135400	47622231	989	989	989	989	0
282	20241223	135300	47622231	989	989	989	989	0
283	20241223	135200	47622231	989	979	989	978	1375
284	20241223	135100	46275628	980	981	981	980	500
285	20241223	135000	45785585	989	989	989	989	0
286	20241223	134900	45785585	989	989	989	989	0
287	20241223	134800	45785585	989	989	989	989	0
288	20241223	134700	45785585	989	988	989	988	141
289	20241223	134600	45646175	981	981	981	981	1000
290	20241223	134500	44665175	990	990	990	990	0
291	20241223	134400	44665175	990	981	990	980	1334
292	20241223	134300	43355520	988	988	988	988	0
293	20241223	134200	43355520	988	981	988	981	101
294	20241223	134100	43256432	980	980	980	980	355
295	20241223	134000	42908532	990	990	990	990	0
296	20241223	133900	42908532	990	987	990	987	633
297	20241223	133800	42283667	987	982	987	982	104
298	20241223	133700	42181128	982	982	982	982	200
299	20241223	133600	41984728	982	982	982	982	300
300	20241223	133500	41690128	982	982	982	982	0
301	20241223	133400	41690128	982	982	982	982	0
302	20241223	133300	41690128	982	978	982	978	324
303	20241223	133200	41373050	978	978	978	978	100
304	20241223	133100	41275250	979	979	979	979	0
305	20241223	133000	41275250	979	978	979	978	777
306	20241223	132900	40514968	976	976	976	976	1
307	20241223	132800	40513992	975	975	975	975	890
308	20241223	132700	39646242	975	975	975	975	1
309	20241223	132600	39645267	974	974	974	974	498
310	20241223	132500	39160215	974	974	974	974	1
311	20241223	132400	39159241	972	971	972	971	103
312	20241223	132300	39059126	974	974	974	974	1
313	20241223	132200	39058152	971	971	971	971	875
314	20241223	132100	38208527	970	970	970	970	0
315	20241223	132000	38208527	970	970	970	970	0
316	20241223	131900	38208527	970	970	970	970	0
317	20241223	131800	38208527	970	970	970	970	0
318	20241223	131700	38208527	970	970	970	969	4252
319	20241223	131600	34087087	970	970	970	970	10
320	20241223	131500	34077387	969	969	969	969	0
321	20241223	131400	34077387	969	969	969	969	0
322	20241223	131300	34077387	969	969	969	969	2564
323	20241223	131200	31592871	971	971	971	971	0
324	20241223	131100	31592871	971	971	971	971	0
325	20241223	131000	31592871	971	971	971	971	1
326	20241223	130900	31591900	970	970	970	970	1235
327	20241223	130800	30393950	969	969	969	969	0
328	20241223	130700	30393950	969	969	969	969	0
329	20241223	130600	30393950	969	969	969	969	0
330	20241223	130500	30393950	969	969	969	969	0
331	20241223	130400	30393950	969	969	969	969	0
332	20241223	130300	30393950	969	969	969	969	0
333	20241223	130200	30393950	969	969	969	969	0
334	20241223	130100	30393950	969	969	969	969	0
335	20241223	130000	30393950	969	969	969	969	412
336	20241223	125900	29994722	971	971	971	971	22
337	20241223	125800	29973360	970	970	970	970	0
338	20241223	125700	29973360	970	970	970	970	499
339	20241223	125600	29489330	970	970	970	970	0
340	20241223	125500	29489330	970	970	970	970	0
341	20241223	125400	29489330	970	970	970	970	0
342	20241223	125300	29489330	970	970	970	970	1
343	20241223	125200	29488360	969	969	969	969	0
344	20241223	125100	29488360	969	969	969	969	0
345	20241223	125000	29488360	969	969	969	969	0
346	20241223	124900	29488360	969	969	969	969	0
347	20241223	124800	29488360	969	969	969	969	0
348	20241223	124700	29488360	969	969	969	969	0
349	20241223	124600	29488360	969	969	969	969	0
350	20241223	124500	29488360	969	969	969	969	0
351	20241223	124400	29488360	969	969	969	969	613
352	20241223	124300	28894363	969	969	969	969	200
353	20241223	124200	28700563	969	969	969	969	100
354	20241223	124100	28603663	969	969	969	969	0
355	20241223	124000	28603663	969	969	969	969	0
356	20241223	123900	28603663	969	969	969	969	0
357	20241223	123800	28603663	969	969	969	969	0
358	20241223	123700	28603663	969	969	969	969	446
359	20241223	123600	28171489	969	969	969	969	0
360	20241223	123500	28171489	969	969	969	969	0
361	20241223	123400	28171489	969	969	969	969	0
362	20241223	123300	28171489	969	969	969	969	0
363	20241223	123200	28171489	969	969	969	969	0
364	20241223	123100	28171489	969	969	969	969	0
365	20241223	123000	28171489	969	969	969	969	0
366	20241223	122900	28171489	969	969	969	969	1
367	20241223	122800	28170520	969	969	969	969	0
368	20241223	122700	28170520	969	969	969	969	0
369	20241223	122600	28170520	969	969	969	969	0
370	20241223	122500	28170520	969	969	969	969	0
371	20241223	122400	28170520	969	969	969	969	0
372	20241223	122300	28170520	969	969	969	969	0
373	20241223	122200	28170520	969	969	969	969	0
374	20241223	122100	28170520	969	969	969	969	0
375	20241223	122000	28170520	969	969	969	969	0
376	20241223	121900	28170520	969	969	969	969	0
377	20241223	121800	28170520	969	969	969	969	0
378	20241223	121700	28170520	969	969	969	969	1
379	20241223	121600	28169551	969	969	969	969	0
380	20241223	121500	28169551	969	969	969	969	1
381	20241223	121400	28168582	969	969	969	969	0
382	20241223	121300	28168582	969	969	969	969	0
383	20241223	121200	28168582	969	969	969	969	0
384	20241223	121100	28168582	969	969	969	969	0
385	20241223	121000	28168582	969	969	969	969	0
386	20241223	120900	28168582	969	969	969	969	0
387	20241223	120800	28168582	969	969	969	969	0
388	20241223	120700	28168582	969	969	969	969	1500
389	20241223	120600	26715082	970	970	970	970	0
390	20241223	120500	26715082	970	970	970	970	0
391	20241223	120400	26715082	970	970	970	970	0
392	20241223	120300	26715082	970	970	970	970	0
393	20241223	120200	26715082	970	970	970	970	0
394	20241223	120100	26715082	970	970	970	970	0
395	20241223	120000	26715082	970	970	970	970	0
396	20241223	115900	26715082	970	970	970	970	109
397	20241223	115800	26609352	970	970	970	970	0
398	20241223	115700	26609352	970	970	970	970	0
399	20241223	115600	26609352	970	970	970	970	0
400	20241223	115500	26609352	970	970	970	970	0
401	20241223	115400	26609352	970	970	970	970	0
402	20241223	115300	26609352	970	970	970	970	12
403	20241223	115200	26597712	970	970	970	970	0
404	20241223	115100	26597712	970	970	970	970	0
405	20241223	115000	26597712	970	970	970	970	0
406	20241223	114900	26597712	970	970	970	970	0
407	20241223	114800	26597712	970	970	970	970	0
408	20241223	114700	26597712	970	970	970	970	0
409	20241223	114600	26597712	970	970	970	970	0
410	20241223	114500	26597712	970	971	971	970	602
411	20241223	114400	26013670	973	973	973	973	0
412	20241223	114300	26013670	973	973	973	973	0
413	20241223	114200	26013670	973	973	973	973	0
414	20241223	114100	26013670	973	973	973	973	0
415	20241223	114000	26013670	973	973	973	973	0
416	20241223	113900	26013670	973	973	973	973	0
417	20241223	113800	26013670	973	973	973	973	0
418	20241223	113700	26013670	973	973	973	973	0
419	20241223	113600	26013670	973	973	973	973	0
420	20241223	113500	26013670	973	973	973	973	0
421	20241223	113400	26013670	973	973	973	973	0
422	20241223	113300	26013670	973	973	973	973	0
423	20241223	113200	26013670	973	973	973	973	0
424	20241223	113100	26013670	973	973	973	973	0
425	20241223	113000	26013670	973	973	973	973	0
426	20241223	112900	26013670	973	973	973	973	1
427	20241223	112800	26012697	973	973	973	973	0
428	20241223	112700	26012697	973	973	973	973	0
429	20241223	112600	26012697	973	973	973	973	0
430	20241223	112500	26012697	973	973	973	973	0
431	20241223	112400	26012697	973	973	973	973	0
432	20241223	112300	26012697	973	971	973	971	500
433	20241223	112200	25527179	971	971	971	971	0
434	20241223	112100	25527179	971	971	971	971	0
435	20241223	112000	25527179	971	971	971	971	1
436	20241223	111900	25526208	971	971	971	971	0
437	20241223	111800	25526208	971	971	971	971	0
438	20241223	111700	25526208	971	971	971	971	0
439	20241223	111600	25526208	971	971	971	971	0
440	20241223	111500	25526208	971	971	971	971	0
441	20241223	111400	25526208	971	971	971	971	0
442	20241223	111300	25526208	971	971	971	971	0
443	20241223	111200	25526208	971	971	971	971	500
444	20241223	111100	25040708	971	971	971	971	0
445	20241223	111000	25040708	971	971	971	971	289
446	20241223	110900	24760089	971	971	971	971	490
447	20241223	110800	24284299	969	969	969	969	695
448	20241223	110700	23610844	969	969	969	969	50
449	20241223	110600	23562394	969	969	969	969	0
450	20241223	110500	23562394	969	969	969	969	0
451	20241223	110400	23562394	969	969	969	969	0
452	20241223	110300	23562394	969	969	969	969	0
453	20241223	110200	23562394	969	969	969	969	0
454	20241223	110100	23562394	969	969	969	969	129
455	20241223	110000	23437393	969	969	969	969	0
456	20241223	105900	23437393	969	969	969	969	0
457	20241223	105800	23437393	969	969	969	969	0
458	20241223	105700	23437393	969	969	969	969	0
459	20241223	105600	23437393	969	969	969	969	0
460	20241223	105500	23437393	969	969	969	969	0
461	20241223	105400	23437393	969	969	969	969	0
462	20241223	105300	23437393	969	969	969	969	2
463	20241223	105200	23435455	968	968	968	968	0
464	20241223	105100	23435455	968	968	968	968	0
465	20241223	105000	23435455	968	968	968	968	0
466	20241223	104900	23435455	968	968	968	968	0
467	20241223	104800	23435455	968	968	968	968	0
468	20241223	104700	23435455	968	968	968	968	0
469	20241223	104600	23435455	968	968	968	968	504
470	20241223	104500	22947583	971	971	971	971	0
471	20241223	104400	22947583	971	971	971	971	0
472	20241223	104300	22947583	971	971	971	971	10
473	20241223	104200	22937873	968	969	969	968	1167
474	20241223	104100	21808117	969	969	969	969	1191
475	20241223	104000	20654038	969	969	969	969	0
476	20241223	103900	20654038	969	969	969	969	0
477	20241223	103800	20654038	969	969	969	969	0
478	20241223	103700	20654038	969	969	969	969	100
479	20241223	103600	20557138	969	970	970	969	1797
480	20241223	103500	18814848	970	970	970	970	3
481	20241223	103400	18811938	970	970	970	970	0
482	20241223	103300	18811938	970	970	970	970	0
483	20241223	103200	18811938	970	971	971	970	23
484	20241223	103100	18789623	969	969	969	969	0
485	20241223	103000	18789623	969	969	969	969	0
486	20241223	102900	18789623	969	969	969	969	0
487	20241223	102800	18789623	969	970	970	969	1783
488	20241223	102700	17060224	971	971	971	971	110
489	20241223	102600	16953414	975	975	975	975	0
490	20241223	102500	16953414	975	975	975	975	0
491	20241223	102400	16953414	975	975	975	975	0
492	20241223	102300	16953414	975	975	975	975	0
493	20241223	102200	16953414	975	975	975	975	0
494	20241223	102100	16953414	975	975	975	975	0
495	20241223	102000	16953414	975	975	975	975	0
496	20241223	101900	16953414	975	975	975	975	10
497	20241223	101800	16943664	975	975	975	975	0
498	20241223	101700	16943664	975	975	975	975	0
499	20241223	101600	16943664	975	975	975	975	1
500	20241223	101500	16942689	970	970	970	970	0
501	20241223	101400	16942689	970	970	970	970	0
502	20241223	101300	16942689	970	970	970	970	0
503	20241223	101200	16942689	970	970	970	970	0
504	20241223	101100	16942689	970	970	970	970	29
505	20241223	101000	16914559	975	975	975	975	0
506	20241223	100900	16914559	975	975	975	975	0
507	20241223	100800	16914559	975	975	975	975	0
508	20241223	100700	16914559	975	975	975	975	0
509	20241223	100600	16914559	975	975	975	975	0
510	20241223	100500	16914559	975	975	975	975	0
511	20241223	100400	16914559	975	975	975	975	0
512	20241223	100300	16914559	975	975	975	975	0
513	20241223	100200	16914559	975	975	975	975	0
514	20241223	100100	16914559	975	975	975	975	0
515	20241223	100000	16914559	975	975	975	975	0
516	20241223	095900	16914559	975	975	975	975	0
517	20241223	095800	16914559	975	975	975	975	1
518	20241223	095700	16913584	967	967	967	967	1
519	20241223	095600	16912617	967	967	967	967	0
520	20241223	095500	16912617	967	970	970	967	3072
521	20241223	095400	13936345	975	975	975	975	0
522	20241223	095300	13936345	975	975	975	975	0
523	20241223	095200	13936345	975	975	975	975	0
524	20241223	095100	13936345	975	975	975	975	0
525	20241223	095000	13936345	975	975	975	975	0
526	20241223	094900	13936345	975	975	975	975	0
527	20241223	094800	13936345	975	975	975	975	4
528	20241223	094700	13932445	975	975	975	975	0
529	20241223	094600	13932445	975	975	975	975	1
530	20241223	094500	13931470	970	970	970	970	0
531	20241223	094400	13931470	970	970	970	970	0
532	20241223	094300	13931470	970	970	970	970	0
533	20241223	094200	13931470	970	970	970	970	0
534	20241223	094100	13931470	970	970	970	970	0
535	20241223	094000	13931470	970	970	970	970	0
536	20241223	093900	13931470	970	970	970	970	1
537	20241223	093800	13930500	975	975	975	975	0
538	20241223	093700	13930500	975	975	975	975	0
539	20241223	093600	13930500	975	975	975	975	0
540	20241223	093500	13930500	975	975	975	975	0
541	20241223	093400	13930500	975	975	975	975	0
542	20241223	093300	13930500	975	975	975	975	0
543	20241223	093200	13930500	975	975	975	975	0
544	20241223	093100	13930500	975	975	975	975	0
545	20241223	093000	13930500	975	975	975	975	1
546	20241223	092900	13929525	969	969	969	969	0
547	20241223	092800	13929525	969	971	972	969	1515
548	20241223	092700	12458489	976	976	976	976	0
549	20241223	092600	12458489	976	976	976	976	0
550	20241223	092500	12458489	976	976	976	976	11
551	20241223	092400	12447753	977	977	977	977	0
552	20241223	092300	12447753	977	971	977	971	11
553	20241223	092200	12437066	969	969	969	969	0
554	20241223	092100	12437066	969	973	973	969	1592
555	20241223	092000	10893138	982	982	982	982	0
556	20241223	091900	10893138	982	982	982	982	0
557	20241223	091800	10893138	982	982	982	982	100
558	20241223	091700	10794938	982	981	982	981	11
559	20241223	091600	10784146	980	980	980	980	11
560	20241223	091500	10773366	978	978	978	978	0
561	20241223	091400	10773366	978	978	978	978	0
562	20241223	091300	10773366	978	978	978	978	0
563	20241223	091200	10773366	978	978	978	978	11
564	20241223	091100	10762608	976	975	976	965	1551
565	20241223	091000	9264044	975	975	975	975	1
566	20241223	090900	9263069	984	984	984	984	0
567	20241223	090800	9263069	984	984	984	984	0
568	20241223	090700	9263069	984	984	985	984	2063
569	20241223	090600	7233016	984	984	984	984	2
570	20241223	090500	7231048	985	982	985	968	1200
571	20241223	090400	6068830	981	981	981	981	60
572	20241223	090300	6009970	981	981	981	981	69
573	20241223	090200	5942281	972	978	982	965	2582
574	20241223	090100	3447699	976	981	986	961	1841
575	20241223	090000	1666458	986	982	986	982	1697