KissMeData/084440/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195700	231569801	979	979	979	979	5842
3	20241227	195600	231569801	979	979	979	979	0
4	20241227	195500	231569801	979	979	979	979	0
5	20241227	195400	231569801	979	979	979	979	0
6	20241227	195300	231569801	979	979	979	979	0
7	20241227	195200	231569801	979	979	979	979	0
8	20241227	195100	231569801	979	979	979	979	0
9	20241227	195000	231569801	979	979	979	979	0
10	20241227	194900	231569801	979	979	979	979	0
11	20241227	194800	231569801	979	979	979	979	0
12	20241227	194700	231569801	979	979	979	979	0
13	20241227	194600	231569801	979	979	979	979	0
14	20241227	194500	231569801	979	979	979	979	0
15	20241227	194400	231569801	979	979	979	979	0
16	20241227	194300	231569801	979	979	979	979	0
17	20241227	194200	231569801	979	979	979	979	0
18	20241227	194100	231569801	979	979	979	979	0
19	20241227	194000	231569801	979	979	979	979	0
20	20241227	193900	231569801	979	979	979	979	0
21	20241227	193800	231569801	979	979	979	979	0
22	20241227	193700	231569801	979	979	979	979	0
23	20241227	193600	231569801	979	979	979	979	0
24	20241227	193500	231569801	979	979	979	979	0
25	20241227	193400	231569801	979	979	979	979	0
26	20241227	193300	231569801	979	979	979	979	0
27	20241227	193200	231569801	979	979	979	979	0
28	20241227	193100	231569801	979	979	979	979	0
29	20241227	193000	231569801	979	979	979	979	0
30	20241227	192900	231569801	979	979	979	979	0
31	20241227	192800	231569801	979	979	979	979	0
32	20241227	192700	231569801	979	979	979	979	5842
33	20241227	192600	231569801	979	979	979	979	0
34	20241227	192500	231569801	979	979	979	979	0
35	20241227	192400	231569801	979	979	979	979	0
36	20241227	192300	231569801	979	979	979	979	0
37	20241227	192200	231569801	979	979	979	979	0
38	20241227	192100	231569801	979	979	979	979	0
39	20241227	192000	231569801	979	979	979	979	0
40	20241227	191900	231569801	979	979	979	979	0
41	20241227	191800	231569801	979	979	979	979	0
42	20241227	191700	231569801	979	979	979	979	0
43	20241227	191600	231569801	979	979	979	979	0
44	20241227	191500	231569801	979	979	979	979	0
45	20241227	191400	231569801	979	979	979	979	0
46	20241227	191300	231569801	979	979	979	979	0
47	20241227	191200	231569801	979	979	979	979	0
48	20241227	191100	231569801	979	979	979	979	0
49	20241227	191000	231569801	979	979	979	979	0
50	20241227	190900	231569801	979	979	979	979	0
51	20241227	190800	231569801	979	979	979	979	0
52	20241227	190700	231569801	979	979	979	979	0
53	20241227	190600	231569801	979	979	979	979	0
54	20241227	190500	231569801	979	979	979	979	0
55	20241227	190400	231569801	979	979	979	979	0
56	20241227	190300	231569801	979	979	979	979	0
57	20241227	190200	231569801	979	979	979	979	0
58	20241227	190100	231569801	979	979	979	979	0
59	20241227	190000	231569801	979	979	979	979	0
60	20241227	185900	231569801	979	979	979	979	0
61	20241227	185800	231569801	979	979	979	979	0
62	20241227	185700	231569801	979	979	979	979	5842
63	20241227	185600	231569801	979	979	979	979	0
64	20241227	185500	231569801	979	979	979	979	0
65	20241227	185400	231569801	979	979	979	979	0
66	20241227	185300	231569801	979	979	979	979	0
67	20241227	185200	231569801	979	979	979	979	0
68	20241227	185100	231569801	979	979	979	979	0
69	20241227	185000	231569801	979	979	979	979	0
70	20241227	184900	231569801	979	979	979	979	0
71	20241227	184800	231569801	979	979	979	979	0
72	20241227	184700	231569801	979	979	979	979	0
73	20241227	184600	231569801	979	979	979	979	0
74	20241227	184500	231569801	979	979	979	979	0
75	20241227	184400	231569801	979	979	979	979	0
76	20241227	184300	231569801	979	979	979	979	0
77	20241227	184200	231569801	979	979	979	979	0
78	20241227	184100	231569801	979	979	979	979	0
79	20241227	184000	231569801	979	979	979	979	0
80	20241227	183900	231569801	979	979	979	979	0
81	20241227	183800	231569801	979	979	979	979	0
82	20241227	183700	231569801	979	979	979	979	0
83	20241227	183600	231569801	979	979	979	979	0
84	20241227	183500	231569801	979	979	979	979	0
85	20241227	183400	231569801	979	979	979	979	0
86	20241227	183300	231569801	979	979	979	979	0
87	20241227	183200	231569801	979	979	979	979	0
88	20241227	183100	231569801	979	979	979	979	0
89	20241227	183000	231569801	979	979	979	979	0
90	20241227	182900	231569801	979	979	979	979	0
91	20241227	182800	231569801	979	979	979	979	0
92	20241227	182700	231569801	979	979	979	979	5842
93	20241227	182600	231569801	979	979	979	979	0
94	20241227	182500	231569801	979	979	979	979	0
95	20241227	182400	231569801	979	979	979	979	0
96	20241227	182300	231569801	979	979	979	979	0
97	20241227	182200	231569801	979	979	979	979	0
98	20241227	182100	231569801	979	979	979	979	0
99	20241227	182000	231569801	979	979	979	979	0
100	20241227	181900	231569801	979	979	979	979	0
101	20241227	181800	231569801	979	979	979	979	0
102	20241227	181700	231569801	979	979	979	979	0
103	20241227	181600	231569801	979	979	979	979	0
104	20241227	181500	231569801	979	979	979	979	0
105	20241227	181400	231569801	979	979	979	979	0
106	20241227	181300	231569801	979	979	979	979	0
107	20241227	181200	231569801	979	979	979	979	0
108	20241227	181100	231569801	979	979	979	979	0
109	20241227	181000	231569801	979	979	979	979	0
110	20241227	180900	231569801	979	979	979	979	0
111	20241227	180800	231569801	979	979	979	979	0
112	20241227	180700	231569801	979	979	979	979	0
113	20241227	180600	231569801	979	979	979	979	0
114	20241227	180500	231569801	979	979	979	979	0
115	20241227	180400	231569801	979	979	979	979	0
116	20241227	180300	231569801	979	979	979	979	0
117	20241227	180200	231569801	979	979	979	979	0
118	20241227	180100	231569801	979	979	979	979	0
119	20241227	180000	231569801	979	979	979	979	0
120	20241227	175900	231569801	979	979	979	979	0
121	20241227	175800	231569801	979	979	979	979	0
122	20241227	175700	231569801	979	979	979	979	5842
123	20241227	175600	231569801	979	979	979	979	0
124	20241227	175500	231569801	979	979	979	979	0
125	20241227	175400	231569801	979	979	979	979	0
126	20241227	175300	231569801	979	979	979	979	0
127	20241227	175200	231569801	979	979	979	979	0
128	20241227	175100	231569801	979	979	979	979	0
129	20241227	175000	231569801	979	979	979	979	0
130	20241227	174900	231569801	979	979	979	979	0
131	20241227	174800	231569801	979	979	979	979	0
132	20241227	174700	231569801	979	979	979	979	0
133	20241227	174600	231569801	979	979	979	979	0
134	20241227	174500	231569801	979	979	979	979	0
135	20241227	174400	231569801	979	979	979	979	0
136	20241227	174300	231569801	979	979	979	979	0
137	20241227	174200	231569801	979	979	979	979	0
138	20241227	174100	231569801	979	979	979	979	0
139	20241227	174000	231569801	979	979	979	979	0
140	20241227	173900	231569801	979	979	979	979	0
141	20241227	173800	231569801	979	979	979	979	0
142	20241227	173700	231569801	979	979	979	979	0
143	20241227	173600	231569801	979	979	979	979	0
144	20241227	173500	231569801	979	979	979	979	0
145	20241227	173400	231569801	979	979	979	979	0
146	20241227	173300	231569801	979	979	979	979	0
147	20241227	173200	231569801	979	979	979	979	0
148	20241227	173100	231569801	979	979	979	979	0
149	20241227	173000	231569801	979	979	979	979	0
150	20241227	172900	231569801	979	979	979	979	0
151	20241227	172800	231569801	979	979	979	979	0
152	20241227	172700	231569801	979	979	979	979	5842
153	20241227	172600	231569801	979	979	979	979	0
154	20241227	172500	231569801	979	979	979	979	0
155	20241227	172400	231569801	979	979	979	979	0
156	20241227	172300	231569801	979	979	979	979	0
157	20241227	172200	231569801	979	979	979	979	0
158	20241227	172100	231569801	979	979	979	979	0
159	20241227	172000	231569801	979	979	979	979	0
160	20241227	171900	231569801	979	979	979	979	0
161	20241227	171800	231569801	979	979	979	979	0
162	20241227	171700	231569801	979	979	979	979	0
163	20241227	171600	231569801	979	979	979	979	0
164	20241227	171500	231569801	979	979	979	979	0
165	20241227	171400	231569801	979	979	979	979	0
166	20241227	171300	231569801	979	979	979	979	0
167	20241227	171200	231569801	979	979	979	979	0
168	20241227	171100	231569801	979	979	979	979	0
169	20241227	171000	231569801	979	979	979	979	0
170	20241227	170900	231569801	979	979	979	979	0
171	20241227	170800	231569801	979	979	979	979	0
172	20241227	170700	231569801	979	979	979	979	0
173	20241227	170600	231569801	979	979	979	979	0
174	20241227	170500	231569801	979	979	979	979	0
175	20241227	170400	231569801	979	979	979	979	0
176	20241227	170300	231569801	979	979	979	979	0
177	20241227	170200	231569801	979	979	979	979	0
178	20241227	170100	231569801	979	979	979	979	0
179	20241227	170000	231569801	979	979	979	979	0
180	20241227	165900	231569801	979	979	979	979	0
181	20241227	165800	231569801	979	979	979	979	0
182	20241227	165700	231569801	979	979	979	979	5842
183	20241227	165600	231569801	979	979	979	979	0
184	20241227	165500	231569801	979	979	979	979	0
185	20241227	165400	231569801	979	979	979	979	0
186	20241227	165300	231569801	979	979	979	979	0
187	20241227	165200	231569801	979	979	979	979	0
188	20241227	165100	231569801	979	979	979	979	0
189	20241227	165000	231569801	979	979	979	979	0
190	20241227	164900	231569801	979	979	979	979	0
191	20241227	164800	231569801	979	979	979	979	0
192	20241227	164700	231569801	979	979	979	979	0
193	20241227	164600	231569801	979	979	979	979	0
194	20241227	164500	231569801	979	979	979	979	0
195	20241227	164400	231569801	979	979	979	979	0
196	20241227	164300	231569801	979	979	979	979	0
197	20241227	164200	231569801	979	979	979	979	0
198	20241227	164100	231569801	979	979	979	979	0
199	20241227	164000	231569801	979	979	979	979	0
200	20241227	163900	231569801	979	979	979	979	0
201	20241227	163800	231569801	979	979	979	979	0
202	20241227	163700	231569801	979	979	979	979	0
203	20241227	163600	231569801	979	979	979	979	0
204	20241227	163500	231569801	979	979	979	979	0
205	20241227	163400	231569801	979	979	979	979	0
206	20241227	163300	231569801	979	979	979	979	0
207	20241227	163200	231569801	979	979	979	979	0
208	20241227	163100	231569801	979	979	979	979	0
209	20241227	163000	231569801	979	979	979	979	0
210	20241227	162900	231569801	979	979	979	979	0
211	20241227	162800	231569801	979	979	979	979	0
212	20241227	162700	231569801	979	979	979	979	5842
213	20241227	162600	231569801	979	979	979	979	0
214	20241227	162500	231569801	979	979	979	979	0
215	20241227	162400	231569801	979	979	979	979	0
216	20241227	162300	231569801	979	979	979	979	0
217	20241227	162200	231569801	979	979	979	979	0
218	20241227	162100	231569801	979	979	979	979	0
219	20241227	162000	231569801	979	979	979	979	0
220	20241227	161900	231569801	979	979	979	979	0
221	20241227	161800	231569801	979	979	979	979	0
222	20241227	161700	231569801	979	979	979	979	0
223	20241227	161600	231569801	979	979	979	979	0
224	20241227	161500	231569801	979	979	979	979	0
225	20241227	161400	231569801	979	979	979	979	0
226	20241227	161300	231569801	979	979	979	979	0
227	20241227	161200	231569801	979	979	979	979	0
228	20241227	161100	231569801	979	979	979	979	0
229	20241227	161000	231569801	979	979	979	979	0
230	20241227	160900	231569801	979	979	979	979	0
231	20241227	160800	231569801	979	979	979	979	0
232	20241227	160700	231569801	979	979	979	979	0
233	20241227	160600	231569801	979	979	979	979	0
234	20241227	160500	231569801	979	979	979	979	0
235	20241227	160400	231569801	979	979	979	979	0
236	20241227	160300	231569801	979	979	979	979	0
237	20241227	160200	231569801	979	979	979	979	0
238	20241227	160100	231569801	979	979	979	979	0
239	20241227	160000	231569801	979	979	979	979	0
240	20241227	155900	231569801	979	979	979	979	0
241	20241227	155800	231569801	979	979	979	979	0
242	20241227	155700	231569801	979	979	979	979	5842
243	20241227	155600	231569801	979	979	979	979	0
244	20241227	155500	231569801	979	979	979	979	0
245	20241227	155400	231569801	979	979	979	979	0
246	20241227	155300	231569801	979	979	979	979	0
247	20241227	155200	231569801	979	979	979	979	0
248	20241227	155100	231569801	979	979	979	979	0
249	20241227	155000	231569801	979	979	979	979	0
250	20241227	154900	231569801	979	979	979	979	0
251	20241227	154800	231569801	979	979	979	979	0
252	20241227	154700	231569801	979	979	979	979	0
253	20241227	154600	231569801	979	979	979	979	0
254	20241227	154500	231569801	979	979	979	979	0
255	20241227	154400	231569801	979	979	979	979	0
256	20241227	154300	231569801	979	979	979	979	0
257	20241227	154200	231569801	979	979	979	979	0
258	20241227	154100	231569801	979	979	979	979	0
259	20241227	154000	231569801	979	979	979	979	0
260	20241227	153900	231569801	979	979	979	979	0
261	20241227	153800	231569801	979	979	979	979	0
262	20241227	153700	231569801	979	979	979	979	0
263	20241227	153600	231569801	979	979	979	979	0
264	20241227	153500	231569801	979	979	979	979	0
265	20241227	153400	231569801	979	979	979	979	0
266	20241227	153300	231569801	979	979	979	979	0
267	20241227	153200	231569801	979	979	979	979	0
268	20241227	153100	231569801	979	979	979	979	0
269	20241227	153000	231569801	979	979	979	979	5842
270	20241227	152900	225850483	981	981	981	981	0
271	20241227	152800	225850483	981	981	981	981	0
272	20241227	152700	225850483	981	981	981	981	0
273	20241227	152600	225850483	981	981	981	981	0
274	20241227	152500	225850483	981	981	981	981	0
275	20241227	152400	225850483	981	981	981	981	0
276	20241227	152300	225850483	981	981	981	981	0
277	20241227	152200	225850483	981	981	981	981	0
278	20241227	152100	225850483	981	981	981	981	0
279	20241227	152000	225850483	981	981	981	981	0
280	20241227	151900	225850483	981	981	981	981	0
281	20241227	151800	225850483	981	981	981	981	0
282	20241227	151700	225850483	981	981	981	981	0
283	20241227	151600	225850483	981	981	981	981	0
284	20241227	151500	225850483	981	981	981	981	0
285	20241227	151400	225850483	981	981	981	981	0
286	20241227	151300	225850483	981	981	981	981	0
287	20241227	151200	225850483	981	981	981	981	0
288	20241227	151100	225850483	981	989	991	981	2930
289	20241227	151000	222971791	979	979	979	979	0
290	20241227	150900	222971791	979	979	979	979	0
291	20241227	150800	222971791	979	985	985	979	4940
292	20241227	150700	218132033	996	996	996	996	253
293	20241227	150600	217880045	994	997	997	994	1049
294	20241227	150500	216837242	997	995	997	995	310
295	20241227	150400	216528772	995	995	995	995	436
296	20241227	150300	216094952	995	987	995	987	21
297	20241227	150200	216074137	995	995	995	995	3
298	20241227	150100	216071152	995	995	995	995	2
299	20241227	150000	216069162	985	985	985	985	0
300	20241227	145900	216069162	985	985	985	985	0
301	20241227	145800	216069162	985	985	985	985	0
302	20241227	145700	216069162	985	983	985	983	12785
303	20241227	145600	203501503	983	983	983	983	0
304	20241227	145500	203501503	983	983	983	983	206
305	20241227	145400	203299005	983	983	983	983	1883
306	20241227	145300	201448016	983	979	983	979	1191
307	20241227	145200	200281969	975	975	975	975	60
308	20241227	145100	200223469	974	974	974	974	0
309	20241227	145000	200223469	974	974	974	974	0
310	20241227	144900	200223469	974	974	974	974	992
311	20241227	144800	199257261	974	977	977	974	13734
312	20241227	144700	185857241	977	977	977	977	702
313	20241227	144600	185171387	977	977	977	977	671
314	20241227	144500	184515820	977	977	977	977	0
315	20241227	144400	184515820	977	977	977	977	50
316	20241227	144300	184466970	983	983	983	983	0
317	20241227	144200	184466970	983	983	983	983	100
318	20241227	144100	184368670	976	976	976	976	0
319	20241227	144000	184368670	976	976	976	976	0
320	20241227	143900	184368670	976	976	976	976	12
321	20241227	143800	184356958	975	975	975	975	0
322	20241227	143700	184356958	975	975	975	975	0
323	20241227	143600	184356958	975	975	975	975	0
324	20241227	143500	184356958	975	975	975	975	1625
325	20241227	143400	182772583	975	976	976	975	1400
326	20241227	143300	181407573	975	975	975	975	0
327	20241227	143200	181407573	975	975	975	975	1
328	20241227	143100	181406598	976	982	982	976	11474
329	20241227	143000	170159164	983	983	983	983	0
330	20241227	142900	170159164	983	983	983	983	0
331	20241227	142800	170159164	983	983	983	983	150
332	20241227	142700	170011714	983	983	983	983	100
333	20241227	142600	169913414	983	983	983	983	0
334	20241227	142500	169913414	983	983	983	983	0
335	20241227	142400	169913414	983	983	983	983	0
336	20241227	142300	169913414	983	983	983	983	0
337	20241227	142200	169913414	983	983	983	983	0
338	20241227	142100	169913414	983	983	983	983	0
339	20241227	142000	169913414	983	983	983	982	1761
340	20241227	141900	168183719	983	983	983	983	20
341	20241227	141800	168164059	983	983	983	983	233
342	20241227	141700	167935020	983	983	983	983	0
343	20241227	141600	167935020	983	983	983	983	0
344	20241227	141500	167935020	983	983	983	983	0
345	20241227	141400	167935020	983	983	983	983	0
346	20241227	141300	167935020	983	983	983	983	110
347	20241227	141200	167826890	984	984	984	984	0
348	20241227	141100	167826890	984	984	984	984	2
349	20241227	141000	167824922	984	984	984	984	620
350	20241227	140900	167214842	984	984	984	984	0
351	20241227	140800	167214842	984	984	984	984	9
352	20241227	140700	167205986	984	984	984	984	0
353	20241227	140600	167205986	984	984	984	984	1619
354	20241227	140500	165612890	984	984	984	984	0
355	20241227	140400	165612890	984	984	984	984	0
356	20241227	140300	165612890	984	988	988	984	754
357	20241227	140200	164869596	988	988	988	988	103
358	20241227	140100	164767832	988	988	988	988	3
359	20241227	140000	164764868	988	988	988	988	0
360	20241227	135900	164764868	988	988	988	988	0
361	20241227	135800	164764868	988	993	993	988	8048
362	20241227	135700	156792641	993	994	994	993	150
363	20241227	135600	156643641	993	993	993	993	0
364	20241227	135500	156643641	993	993	993	993	0
365	20241227	135400	156643641	993	993	993	993	0
366	20241227	135300	156643641	993	993	993	993	0
367	20241227	135200	156643641	993	998	998	993	8030
368	20241227	135100	148661808	999	1000	1000	999	435
369	20241227	135000	148227222	1001	1001	1001	1001	0
370	20241227	134900	148227222	1001	1001	1001	1001	0
371	20241227	134800	148227222	1001	1001	1001	1001	1
372	20241227	134700	148226221	1001	1001	1001	1001	0
373	20241227	134600	148226221	1001	1001	1004	1001	1568
374	20241227	134500	146656353	1006	1006	1006	1006	1
375	20241227	134400	146655347	1006	1005	1006	1005	209
376	20241227	134300	146445293	1006	1006	1006	1006	1
377	20241227	134200	146444287	1002	1002	1002	1002	428
378	20241227	134100	146015431	1002	1002	1002	1002	72
379	20241227	134000	145943287	1007	1007	1007	1007	500
380	20241227	133900	145439787	1008	1008	1008	1008	0
381	20241227	133800	145439787	1008	1008	1008	1008	0
382	20241227	133700	145439787	1008	1008	1008	1008	1
383	20241227	133600	145438779	1001	1001	1001	1001	0
384	20241227	133500	145438779	1001	1001	1001	1001	149
385	20241227	133400	145289630	1001	1001	1001	1001	1
386	20241227	133300	145288629	1010	1010	1010	1010	0
387	20241227	133200	145288629	1010	1010	1010	1010	0
388	20241227	133100	145288629	1010	1010	1010	1010	0
389	20241227	133000	145288629	1010	1010	1010	1010	0
390	20241227	132900	145288629	1010	1010	1010	1010	0
391	20241227	132800	145288629	1010	1010	1010	1010	1
392	20241227	132700	145287619	1012	1012	1012	1012	0
393	20241227	132600	145287619	1012	1002	1012	1002	2224
394	20241227	132500	143053207	999	999	999	999	11
395	20241227	132400	143042218	999	999	999	999	0
396	20241227	132300	143042218	999	999	999	999	0
397	20241227	132200	143042218	999	999	999	999	0
398	20241227	132100	143042218	999	999	999	999	0
399	20241227	132000	143042218	999	999	999	999	1000
400	20241227	131900	142043218	1000	1000	1000	1000	0
401	20241227	131800	142043218	1000	1000	1000	1000	0
402	20241227	131700	142043218	1000	1000	1000	1000	0
403	20241227	131600	142043218	1000	1000	1000	1000	100
404	20241227	131500	141943218	998	998	998	998	0
405	20241227	131400	141943218	998	998	998	998	0
406	20241227	131300	141943218	998	998	998	998	500
407	20241227	131200	141444218	999	1003	1003	999	1408
408	20241227	131100	140036928	1003	1003	1003	1003	0
409	20241227	131000	140036928	1003	1003	1003	1003	0
410	20241227	130900	140036928	1003	1003	1003	1003	114
411	20241227	130800	139922586	1003	1003	1003	1003	0
412	20241227	130700	139922586	1003	1003	1003	1003	0
413	20241227	130600	139922586	1003	1003	1003	1003	0
414	20241227	130500	139922586	1003	1003	1003	1003	0
415	20241227	130400	139922586	1003	1003	1003	1003	0
416	20241227	130300	139922586	1003	1003	1003	1003	8
417	20241227	130200	139914562	1003	1003	1003	1003	300
418	20241227	130100	139613662	1003	1003	1003	1003	0
419	20241227	130000	139613662	1003	1003	1003	1003	0
420	20241227	125900	139613662	1003	1003	1003	1003	0
421	20241227	125800	139613662	1003	1003	1003	1003	15
422	20241227	125700	139598617	1002	1002	1002	1002	10
423	20241227	125600	139588597	1000	1000	1000	1000	209
424	20241227	125500	139379597	1000	1000	1000	1000	0
425	20241227	125400	139379597	1000	1000	1000	1000	0
426	20241227	125300	139379597	1000	1000	1000	1000	140
427	20241227	125200	139239597	1000	1000	1000	1000	0
428	20241227	125100	139239597	1000	1000	1000	1000	0
429	20241227	125000	139239597	1000	1000	1000	1000	0
430	20241227	124900	139239597	1000	1000	1000	1000	0
431	20241227	124800	139239597	1000	1000	1000	1000	0
432	20241227	124700	139239597	1000	1001	1001	1000	660
433	20241227	124600	138578938	1000	1000	1000	1000	0
434	20241227	124500	138578938	1000	1000	1000	1000	0
435	20241227	124400	138578938	1000	1000	1000	1000	0
436	20241227	124300	138578938	1000	1000	1000	1000	1087
437	20241227	124200	137491938	1000	1000	1000	1000	0
438	20241227	124100	137491938	1000	1000	1000	1000	25
439	20241227	124000	137466938	1000	1000	1000	1000	0
440	20241227	123900	137466938	1000	1000	1000	1000	0
441	20241227	123800	137466938	1000	1000	1000	1000	500
442	20241227	123700	136966938	1000	1000	1000	1000	1496
443	20241227	123600	135470938	1000	1004	1004	1000	1201
444	20241227	123500	134269134	1009	1009	1009	1009	0
445	20241227	123400	134269134	1009	1009	1009	1009	4
446	20241227	123300	134265098	1010	1010	1010	1010	1500
447	20241227	123200	132750098	1010	1010	1010	1010	1283
448	20241227	123100	131454268	1010	1010	1010	1010	2217
449	20241227	123000	129215098	1010	1002	1010	1002	96
450	20241227	122900	129118898	998	998	998	998	0
451	20241227	122800	129118898	998	998	998	998	0
452	20241227	122700	129118898	998	998	998	998	0
453	20241227	122600	129118898	998	999	999	998	2440
454	20241227	122500	126681581	998	998	998	998	0
455	20241227	122400	126681581	998	1004	1004	998	3743
456	20241227	122300	122936255	1006	1006	1006	1006	784
457	20241227	122200	122147551	1006	1006	1006	1006	48
458	20241227	122100	122099263	1005	1005	1005	1005	1040
459	20241227	122000	121054063	1005	1005	1005	1005	2
460	20241227	121900	121052053	1004	1004	1004	1004	16
461	20241227	121800	121035989	1004	1004	1004	1004	0
462	20241227	121700	121035989	1004	1004	1004	1004	7
463	20241227	121600	121028961	1004	1004	1004	1004	6
464	20241227	121500	121022937	1004	1004	1004	1004	1000
465	20241227	121400	120018937	997	997	997	997	0
466	20241227	121300	120018937	997	997	997	997	0
467	20241227	121200	120018937	997	997	997	997	0
468	20241227	121100	120018937	997	999	999	997	400
469	20241227	121000	119619809	1004	1004	1004	1004	1000
470	20241227	120900	118615809	1005	1005	1005	1005	0
471	20241227	120800	118615809	1005	1003	1005	1003	9
472	20241227	120700	118606780	1003	1003	1003	1003	0
473	20241227	120600	118606780	1003	1003	1003	1003	0
474	20241227	120500	118606780	1003	1003	1003	1003	2500
475	20241227	120400	116099280	998	998	998	998	197
476	20241227	120300	115902674	996	996	996	996	0
477	20241227	120200	115902674	996	997	998	996	1590
478	20241227	120100	114317312	998	999	999	998	5887
479	20241227	120000	108441537	999	999	999	999	0
480	20241227	115900	108441537	999	999	999	999	100
481	20241227	115800	108341637	999	999	999	999	0
482	20241227	115700	108341637	999	999	999	999	0
483	20241227	115600	108341637	999	999	999	999	180
484	20241227	115500	108161817	999	1005	1005	999	188
485	20241227	115400	107973993	999	999	999	999	1
486	20241227	115300	107972994	1000	1000	1000	1000	3000
487	20241227	115200	104972994	1005	1005	1005	1005	2000
488	20241227	115100	102962994	1000	1005	1005	1000	50
489	20241227	115000	102912894	1005	1005	1005	1005	48
490	20241227	114900	102864654	1005	1005	1005	1005	5
491	20241227	114800	102859629	1005	1005	1005	1005	0
492	20241227	114700	102859629	1005	1005	1005	1005	0
493	20241227	114600	102859629	1005	1005	1005	1005	13
494	20241227	114500	102846564	1005	1005	1005	1005	6
495	20241227	114400	102840534	997	997	997	997	0
496	20241227	114300	102840534	997	997	997	997	0
497	20241227	114200	102840534	997	997	997	997	0
498	20241227	114100	102840534	997	997	997	997	0
499	20241227	114000	102840534	997	997	997	997	0
500	20241227	113900	102840534	997	1000	1000	997	1052
501	20241227	113800	101790169	1000	1000	1000	1000	15
502	20241227	113700	101775169	1005	1005	1005	1005	44
503	20241227	113600	101730949	1000	1000	1000	1000	0
504	20241227	113500	101730949	1000	1000	1000	1000	12
505	20241227	113400	101718949	1006	1006	1006	1006	100
506	20241227	113300	101618349	1000	1000	1000	1000	0
507	20241227	113200	101618349	1000	1000	1000	1000	0
508	20241227	113100	101618349	1000	1000	1000	1000	0
509	20241227	113000	101618349	1000	1000	1000	1000	0
510	20241227	112900	101618349	1000	1000	1000	1000	0
511	20241227	112800	101618349	1000	1000	1000	1000	0
512	20241227	112700	101618349	1000	1000	1000	1000	0
513	20241227	112600	101618349	1000	1000	1000	1000	10
514	20241227	112500	101608349	1006	1001	1006	1001	1000
515	20241227	112400	100603728	1002	1002	1002	1002	19
516	20241227	112300	100584690	1002	1002	1002	1002	3
517	20241227	112200	100581684	1004	1004	1004	1004	0
518	20241227	112100	100581684	1004	1004	1004	1004	0
519	20241227	112000	100581684	1004	1004	1004	1004	0
520	20241227	111900	100581684	1004	1004	1004	1004	1
521	20241227	111800	100580680	1006	1006	1006	1006	0
522	20241227	111700	100580680	1006	1006	1006	1006	0
523	20241227	111600	100580680	1006	1006	1006	1006	0
524	20241227	111500	100580680	1006	1006	1006	1006	0
525	20241227	111400	100580680	1006	1006	1006	1006	0
526	20241227	111300	100580680	1006	1006	1006	1006	200
527	20241227	111200	100379480	998	998	998	998	100
528	20241227	111100	100279680	997	997	997	997	420
529	20241227	111000	99860940	997	997	997	997	207
530	20241227	110900	99654561	997	997	997	997	2
531	20241227	110800	99652567	997	998	998	997	837
532	20241227	110700	98817883	998	998	998	998	124
533	20241227	110600	98694131	998	998	998	998	56
534	20241227	110500	98638243	997	997	997	997	0
535	20241227	110400	98638243	997	997	997	997	1
536	20241227	110300	98637246	1003	1003	1003	1003	0
537	20241227	110200	98637246	1003	997	1003	997	542
538	20241227	110100	98094521	996	996	996	996	0
539	20241227	110000	98094521	996	996	996	996	0
540	20241227	105900	98094521	996	996	996	996	0
541	20241227	105800	98094521	996	996	996	996	0
542	20241227	105700	98094521	996	996	996	996	0
543	20241227	105600	98094521	996	996	996	996	0
544	20241227	105500	98094521	996	996	996	996	35
545	20241227	105400	98059661	997	997	997	997	290
546	20241227	105300	97770531	997	997	997	997	230
547	20241227	105200	97541221	997	1003	1003	997	6771
548	20241227	105100	90774509	1003	1003	1003	1003	0
549	20241227	105000	90774509	1003	1012	1012	1003	828
550	20241227	104900	89944016	1003	1003	1003	1003	190
551	20241227	104800	89753446	1002	1002	1002	1002	0
552	20241227	104700	89753446	1002	1005	1005	1002	5088
553	20241227	104600	84645199	1005	1011	1011	1005	327
554	20241227	104500	84316434	1014	1014	1014	1014	5
555	20241227	104400	84311364	1015	1015	1015	1015	4
556	20241227	104300	84307304	1015	1015	1015	1015	120
557	20241227	104200	84185504	1017	1017	1017	1017	145
558	20241227	104100	84038039	1017	1017	1017	1017	0
559	20241227	104000	84038039	1017	1016	1017	1016	10
560	20241227	103900	84027878	1010	1009	1010	1009	9302
561	20241227	103800	74641594	1009	1009	1009	1009	0
562	20241227	103700	74641594	1009	1009	1009	1009	0
563	20241227	103600	74641594	1009	1009	1009	1009	1
564	20241227	103500	74640585	1009	1009	1009	1009	0
565	20241227	103400	74640585	1009	1009	1009	1009	0
566	20241227	103300	74640585	1009	1009	1009	1009	0
567	20241227	103200	74640585	1009	1009	1009	1009	0
568	20241227	103100	74640585	1009	1009	1009	1009	0
569	20241227	103000	74640585	1009	1009	1009	1009	70
570	20241227	102900	74569955	1009	1009	1009	1009	9
571	20241227	102800	74560874	1010	1010	1010	1010	0
572	20241227	102700	74560874	1010	1010	1010	1010	70
573	20241227	102600	74490174	1010	1010	1010	1010	0
574	20241227	102500	74490174	1010	1008	1010	1004	1064
575	20241227	102400	73419744	1008	1008	1008	1008	164
576	20241227	102300	73254432	1008	1008	1008	1008	5
577	20241227	102200	73249392	1010	1010	1010	1010	0
578	20241227	102100	73249392	1010	1010	1010	1010	0
579	20241227	102000	73249392	1010	1010	1010	1010	1
580	20241227	101900	73248382	1010	1008	1010	1008	437
581	20241227	101800	72807831	1008	1008	1008	1008	0
582	20241227	101700	72807831	1008	1008	1008	1008	99
583	20241227	101600	72708039	1008	1008	1008	1008	0
584	20241227	101500	72708039	1008	1008	1008	1008	36
585	20241227	101400	72671751	1008	1007	1008	1007	522
586	20241227	101300	72146057	1007	1007	1007	1007	18
587	20241227	101200	72127931	1007	1007	1007	1007	928
588	20241227	101100	71193435	1007	1007	1007	1007	0
589	20241227	101000	71193435	1007	1007	1007	1007	18
590	20241227	100900	71175309	1005	1005	1005	1005	1
591	20241227	100800	71174304	1007	1007	1007	1007	0
592	20241227	100700	71174304	1007	1007	1007	1007	2
593	20241227	100600	71172290	1007	1007	1007	1007	0
594	20241227	100500	71172290	1007	1007	1007	1007	0
595	20241227	100400	71172290	1007	1007	1007	1007	120
596	20241227	100300	71051450	1007	1007	1007	1007	1
597	20241227	100200	71050443	999	999	999	999	0
598	20241227	100100	71050443	999	999	999	999	0
599	20241227	100000	71050443	999	999	999	999	0
600	20241227	095900	71050443	999	999	999	999	1487
601	20241227	095800	69564930	999	999	999	999	199
602	20241227	095700	69366129	999	999	999	999	2
603	20241227	095600	69364131	989	989	989	989	0
604	20241227	095500	69364131	989	989	989	989	8
605	20241227	095400	69356219	990	990	990	990	0
606	20241227	095300	69356219	990	990	990	990	300
607	20241227	095200	69059219	983	984	984	982	3755
608	20241227	095100	65367113	984	984	984	984	0
609	20241227	095000	65367113	984	984	984	984	0
610	20241227	094900	65367113	984	986	986	984	3127
611	20241227	094800	62288434	984	984	984	984	10
612	20241227	094700	62278594	991	997	997	991	1249
613	20241227	094600	61035897	1008	1002	1008	1002	3595
614	20241227	094500	57432507	1003	1010	1010	1003	204
615	20241227	094400	57227839	1002	1010	1010	1002	2
616	20241227	094300	57225827	1002	1002	1006	1002	128
617	20241227	094200	57097562	1002	1004	1004	1002	3524
618	20241227	094100	53562908	1003	1013	1013	1003	274
619	20241227	094000	53288021	1005	1006	1017	1005	349
620	20241227	093900	52935927	1020	1020	1020	1020	45
621	20241227	093800	52890027	1020	1021	1021	1012	3160
622	20241227	093700	49691454	1021	1010	1021	1010	6152
623	20241227	093600	43432563	1010	1010	1010	1010	1119
624	20241227	093500	42302373	1005	1005	1005	1005	401
625	20241227	093400	41899368	1005	1005	1005	1005	1005
626	20241227	093300	40889343	1003	1000	1003	1000	1293
627	20241227	093200	39593516	994	990	994	990	2887
628	20241227	093100	36730997	989	984	989	984	279
629	20241227	093000	36456186	983	983	983	981	1096
630	20241227	092900	35378820	981	981	983	981	495
631	20241227	092800	34893054	982	985	985	982	719
632	20241227	092700	34184978	992	992	992	992	0
633	20241227	092600	34184978	992	992	992	992	11
634	20241227	092500	34174066	992	985	992	985	2
635	20241227	092400	34172089	985	985	985	985	1150
636	20241227	092300	33039339	985	985	985	985	501
637	20241227	092200	32545854	985	986	986	985	2030
638	20241227	092100	30546104	985	994	994	985	1856
639	20241227	092000	28717935	994	994	994	994	0
640	20241227	091900	28717935	994	994	994	994	1
641	20241227	091800	28716941	994	994	994	994	0
642	20241227	091700	28716941	994	994	994	994	0
643	20241227	091600	28716941	994	994	994	994	3
644	20241227	091500	28713959	985	985	985	985	321
645	20241227	091400	28397774	985	985	985	985	25
646	20241227	091300	28373149	985	985	985	985	0
647	20241227	091200	28373149	985	985	985	985	830
648	20241227	091100	27555599	985	986	986	985	4356
649	20241227	091000	23260613	986	986	986	986	1
650	20241227	090900	23259627	985	985	985	985	0
651	20241227	090800	23259627	985	994	994	985	865
652	20241227	090700	22406112	994	994	994	994	64
653	20241227	090600	22342496	994	1002	1002	994	10371
654	20241227	090500	11971859	1002	1002	1002	1001	470
655	20241227	090400	11501293	1005	1005	1005	1005	10
656	20241227	090300	11491243	1001	1001	1013	1001	3860
657	20241227	090200	7622579	1001	1001	1001	1001	60
658	20241227	090100	7562519	1001	996	1001	986	1824
659	20241227	090000	5737675	996	985	996	985	5815