KissMeData/332290/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211700	49478744	983	983	983	983	1180
3	20241227	211600	49478744	983	983	983	983	0
4	20241227	211500	49478744	983	983	983	983	0
5	20241227	211400	49478744	983	983	983	983	0
6	20241227	211300	49478744	983	983	983	983	0
7	20241227	211200	49478744	983	983	983	983	0
8	20241227	211100	49478744	983	983	983	983	0
9	20241227	211000	49478744	983	983	983	983	0
10	20241227	210900	49478744	983	983	983	983	0
11	20241227	210800	49478744	983	983	983	983	0
12	20241227	210700	49478744	983	983	983	983	0
13	20241227	210600	49478744	983	983	983	983	0
14	20241227	210500	49478744	983	983	983	983	0
15	20241227	210400	49478744	983	983	983	983	0
16	20241227	210300	49478744	983	983	983	983	0
17	20241227	210200	49478744	983	983	983	983	0
18	20241227	210100	49478744	983	983	983	983	0
19	20241227	210000	49478744	983	983	983	983	0
20	20241227	205900	49478744	983	983	983	983	0
21	20241227	205800	49478744	983	983	983	983	0
22	20241227	205700	49478744	983	983	983	983	0
23	20241227	205600	49478744	983	983	983	983	0
24	20241227	205500	49478744	983	983	983	983	0
25	20241227	205400	49478744	983	983	983	983	0
26	20241227	205300	49478744	983	983	983	983	0
27	20241227	205200	49478744	983	983	983	983	0
28	20241227	205100	49478744	983	983	983	983	0
29	20241227	205000	49478744	983	983	983	983	0
30	20241227	204900	49478744	983	983	983	983	0
31	20241227	204800	49478744	983	983	983	983	0
32	20241227	204700	49478744	983	983	983	983	1180
33	20241227	204600	49478744	983	983	983	983	0
34	20241227	204500	49478744	983	983	983	983	0
35	20241227	204400	49478744	983	983	983	983	0
36	20241227	204300	49478744	983	983	983	983	0
37	20241227	204200	49478744	983	983	983	983	0
38	20241227	204100	49478744	983	983	983	983	0
39	20241227	204000	49478744	983	983	983	983	0
40	20241227	203900	49478744	983	983	983	983	0
41	20241227	203800	49478744	983	983	983	983	0
42	20241227	203700	49478744	983	983	983	983	0
43	20241227	203600	49478744	983	983	983	983	0
44	20241227	203500	49478744	983	983	983	983	0
45	20241227	203400	49478744	983	983	983	983	0
46	20241227	203300	49478744	983	983	983	983	0
47	20241227	203200	49478744	983	983	983	983	0
48	20241227	203100	49478744	983	983	983	983	0
49	20241227	203000	49478744	983	983	983	983	0
50	20241227	202900	49478744	983	983	983	983	0
51	20241227	202800	49478744	983	983	983	983	0
52	20241227	202700	49478744	983	983	983	983	0
53	20241227	202600	49478744	983	983	983	983	0
54	20241227	202500	49478744	983	983	983	983	0
55	20241227	202400	49478744	983	983	983	983	0
56	20241227	202300	49478744	983	983	983	983	0
57	20241227	202200	49478744	983	983	983	983	0
58	20241227	202100	49478744	983	983	983	983	0
59	20241227	202000	49478744	983	983	983	983	0
60	20241227	201900	49478744	983	983	983	983	0
61	20241227	201800	49478744	983	983	983	983	0
62	20241227	201700	49478744	983	983	983	983	1180
63	20241227	201600	49478744	983	983	983	983	0
64	20241227	201500	49478744	983	983	983	983	0
65	20241227	201400	49478744	983	983	983	983	0
66	20241227	201300	49478744	983	983	983	983	0
67	20241227	201200	49478744	983	983	983	983	0
68	20241227	201100	49478744	983	983	983	983	0
69	20241227	201000	49478744	983	983	983	983	0
70	20241227	200900	49478744	983	983	983	983	0
71	20241227	200800	49478744	983	983	983	983	0
72	20241227	200700	49478744	983	983	983	983	0
73	20241227	200600	49478744	983	983	983	983	0
74	20241227	200500	49478744	983	983	983	983	0
75	20241227	200400	49478744	983	983	983	983	0
76	20241227	200300	49478744	983	983	983	983	0
77	20241227	200200	49478744	983	983	983	983	0
78	20241227	200100	49478744	983	983	983	983	0
79	20241227	200000	49478744	983	983	983	983	0
80	20241227	195900	49478744	983	983	983	983	0
81	20241227	195800	49478744	983	983	983	983	0
82	20241227	195700	49478744	983	983	983	983	0
83	20241227	195600	49478744	983	983	983	983	0
84	20241227	195500	49478744	983	983	983	983	0
85	20241227	195400	49478744	983	983	983	983	0
86	20241227	195300	49478744	983	983	983	983	0
87	20241227	195200	49478744	983	983	983	983	0
88	20241227	195100	49478744	983	983	983	983	0
89	20241227	195000	49478744	983	983	983	983	0
90	20241227	194900	49478744	983	983	983	983	0
91	20241227	194800	49478744	983	983	983	983	0
92	20241227	194700	49478744	983	983	983	983	1180
93	20241227	194600	49478744	983	983	983	983	0
94	20241227	194500	49478744	983	983	983	983	0
95	20241227	194400	49478744	983	983	983	983	0
96	20241227	194300	49478744	983	983	983	983	0
97	20241227	194200	49478744	983	983	983	983	0
98	20241227	194100	49478744	983	983	983	983	0
99	20241227	194000	49478744	983	983	983	983	0
100	20241227	193900	49478744	983	983	983	983	0
101	20241227	193800	49478744	983	983	983	983	0
102	20241227	193700	49478744	983	983	983	983	0
103	20241227	193600	49478744	983	983	983	983	0
104	20241227	193500	49478744	983	983	983	983	0
105	20241227	193400	49478744	983	983	983	983	0
106	20241227	193300	49478744	983	983	983	983	0
107	20241227	193200	49478744	983	983	983	983	0
108	20241227	193100	49478744	983	983	983	983	0
109	20241227	193000	49478744	983	983	983	983	0
110	20241227	192900	49478744	983	983	983	983	0
111	20241227	192800	49478744	983	983	983	983	0
112	20241227	192700	49478744	983	983	983	983	0
113	20241227	192600	49478744	983	983	983	983	0
114	20241227	192500	49478744	983	983	983	983	0
115	20241227	192400	49478744	983	983	983	983	0
116	20241227	192300	49478744	983	983	983	983	0
117	20241227	192200	49478744	983	983	983	983	0
118	20241227	192100	49478744	983	983	983	983	0
119	20241227	192000	49478744	983	983	983	983	0
120	20241227	191900	49478744	983	983	983	983	0
121	20241227	191800	49478744	983	983	983	983	0
122	20241227	191700	49478744	983	983	983	983	1180
123	20241227	191600	49478744	983	983	983	983	0
124	20241227	191500	49478744	983	983	983	983	0
125	20241227	191400	49478744	983	983	983	983	0
126	20241227	191300	49478744	983	983	983	983	0
127	20241227	191200	49478744	983	983	983	983	0
128	20241227	191100	49478744	983	983	983	983	0
129	20241227	191000	49478744	983	983	983	983	0
130	20241227	190900	49478744	983	983	983	983	0
131	20241227	190800	49478744	983	983	983	983	0
132	20241227	190700	49478744	983	983	983	983	0
133	20241227	190600	49478744	983	983	983	983	0
134	20241227	190500	49478744	983	983	983	983	0
135	20241227	190400	49478744	983	983	983	983	0
136	20241227	190300	49478744	983	983	983	983	0
137	20241227	190200	49478744	983	983	983	983	0
138	20241227	190100	49478744	983	983	983	983	0
139	20241227	190000	49478744	983	983	983	983	0
140	20241227	185900	49478744	983	983	983	983	0
141	20241227	185800	49478744	983	983	983	983	0
142	20241227	185700	49478744	983	983	983	983	0
143	20241227	185600	49478744	983	983	983	983	0
144	20241227	185500	49478744	983	983	983	983	0
145	20241227	185400	49478744	983	983	983	983	0
146	20241227	185300	49478744	983	983	983	983	0
147	20241227	185200	49478744	983	983	983	983	0
148	20241227	185100	49478744	983	983	983	983	0
149	20241227	185000	49478744	983	983	983	983	0
150	20241227	184900	49478744	983	983	983	983	0
151	20241227	184800	49478744	983	983	983	983	0
152	20241227	184700	49478744	983	983	983	983	1180
153	20241227	184600	49478744	983	983	983	983	0
154	20241227	184500	49478744	983	983	983	983	0
155	20241227	184400	49478744	983	983	983	983	0
156	20241227	184300	49478744	983	983	983	983	0
157	20241227	184200	49478744	983	983	983	983	0
158	20241227	184100	49478744	983	983	983	983	0
159	20241227	184000	49478744	983	983	983	983	0
160	20241227	183900	49478744	983	983	983	983	0
161	20241227	183800	49478744	983	983	983	983	0
162	20241227	183700	49478744	983	983	983	983	0
163	20241227	183600	49478744	983	983	983	983	0
164	20241227	183500	49478744	983	983	983	983	0
165	20241227	183400	49478744	983	983	983	983	0
166	20241227	183300	49478744	983	983	983	983	0
167	20241227	183200	49478744	983	983	983	983	0
168	20241227	183100	49478744	983	983	983	983	0
169	20241227	183000	49478744	983	983	983	983	0
170	20241227	182900	49478744	983	983	983	983	0
171	20241227	182800	49478744	983	983	983	983	0
172	20241227	182700	49478744	983	983	983	983	0
173	20241227	182600	49478744	983	983	983	983	0
174	20241227	182500	49478744	983	983	983	983	0
175	20241227	182400	49478744	983	983	983	983	0
176	20241227	182300	49478744	983	983	983	983	0
177	20241227	182200	49478744	983	983	983	983	0
178	20241227	182100	49478744	983	983	983	983	0
179	20241227	182000	49478744	983	983	983	983	0
180	20241227	181900	49478744	983	983	983	983	0
181	20241227	181800	49478744	983	983	983	983	0
182	20241227	181700	49478744	983	983	983	983	1180
183	20241227	181600	49478744	983	983	983	983	0
184	20241227	181500	49478744	983	983	983	983	0
185	20241227	181400	49478744	983	983	983	983	0
186	20241227	181300	49478744	983	983	983	983	0
187	20241227	181200	49478744	983	983	983	983	0
188	20241227	181100	49478744	983	983	983	983	0
189	20241227	181000	49478744	983	983	983	983	0
190	20241227	180900	49478744	983	983	983	983	0
191	20241227	180800	49478744	983	983	983	983	0
192	20241227	180700	49478744	983	983	983	983	0
193	20241227	180600	49478744	983	983	983	983	0
194	20241227	180500	49478744	983	983	983	983	0
195	20241227	180400	49478744	983	983	983	983	0
196	20241227	180300	49478744	983	983	983	983	0
197	20241227	180200	49478744	983	983	983	983	0
198	20241227	180100	49478744	983	983	983	983	0
199	20241227	180000	49478744	983	983	983	983	0
200	20241227	175900	49478744	983	983	983	983	0
201	20241227	175800	49478744	983	983	983	983	0
202	20241227	175700	49478744	983	983	983	983	0
203	20241227	175600	49478744	983	983	983	983	0
204	20241227	175500	49478744	983	983	983	983	0
205	20241227	175400	49478744	983	983	983	983	0
206	20241227	175300	49478744	983	983	983	983	0
207	20241227	175200	49478744	983	983	983	983	0
208	20241227	175100	49478744	983	983	983	983	0
209	20241227	175000	49478744	983	983	983	983	0
210	20241227	174900	49478744	983	983	983	983	0
211	20241227	174800	49478744	983	983	983	983	0
212	20241227	174700	49478744	983	983	983	983	1180
213	20241227	174600	49478744	983	983	983	983	0
214	20241227	174500	49478744	983	983	983	983	0
215	20241227	174400	49478744	983	983	983	983	0
216	20241227	174300	49478744	983	983	983	983	0
217	20241227	174200	49478744	983	983	983	983	0
218	20241227	174100	49478744	983	983	983	983	0
219	20241227	174000	49478744	983	983	983	983	0
220	20241227	173900	49478744	983	983	983	983	0
221	20241227	173800	49478744	983	983	983	983	0
222	20241227	173700	49478744	983	983	983	983	0
223	20241227	173600	49478744	983	983	983	983	0
224	20241227	173500	49478744	983	983	983	983	0
225	20241227	173400	49478744	983	983	983	983	0
226	20241227	173300	49478744	983	983	983	983	0
227	20241227	173200	49478744	983	983	983	983	0
228	20241227	173100	49478744	983	983	983	983	0
229	20241227	173000	49478744	983	983	983	983	0
230	20241227	172900	49478744	983	983	983	983	0
231	20241227	172800	49478744	983	983	983	983	0
232	20241227	172700	49478744	983	983	983	983	0
233	20241227	172600	49478744	983	983	983	983	0
234	20241227	172500	49478744	983	983	983	983	0
235	20241227	172400	49478744	983	983	983	983	0
236	20241227	172300	49478744	983	983	983	983	0
237	20241227	172200	49478744	983	983	983	983	0
238	20241227	172100	49478744	983	983	983	983	0
239	20241227	172000	49478744	983	983	983	983	0
240	20241227	171900	49478744	983	983	983	983	0
241	20241227	171800	49478744	983	983	983	983	0
242	20241227	171700	49478744	983	983	983	983	1180
243	20241227	171600	49478744	983	983	983	983	0
244	20241227	171500	49478744	983	983	983	983	0
245	20241227	171400	49478744	983	983	983	983	0
246	20241227	171300	49478744	983	983	983	983	0
247	20241227	171200	49478744	983	983	983	983	0
248	20241227	171100	49478744	983	983	983	983	0
249	20241227	171000	49478744	983	983	983	983	0
250	20241227	170900	49478744	983	983	983	983	0
251	20241227	170800	49478744	983	983	983	983	0
252	20241227	170700	49478744	983	983	983	983	0
253	20241227	170600	49478744	983	983	983	983	0
254	20241227	170500	49478744	983	983	983	983	0
255	20241227	170400	49478744	983	983	983	983	0
256	20241227	170300	49478744	983	983	983	983	0
257	20241227	170200	49478744	983	983	983	983	0
258	20241227	170100	49478744	983	983	983	983	0
259	20241227	170000	49478744	983	983	983	983	0
260	20241227	165900	49478744	983	983	983	983	0
261	20241227	165800	49478744	983	983	983	983	0
262	20241227	165700	49478744	983	983	983	983	0
263	20241227	165600	49478744	983	983	983	983	0
264	20241227	165500	49478744	983	983	983	983	0
265	20241227	165400	49478744	983	983	983	983	0
266	20241227	165300	49478744	983	983	983	983	0
267	20241227	165200	49478744	983	983	983	983	0
268	20241227	165100	49478744	983	983	983	983	0
269	20241227	165000	49478744	983	983	983	983	0
270	20241227	164900	49478744	983	983	983	983	0
271	20241227	164800	49478744	983	983	983	983	0
272	20241227	164700	49478744	983	983	983	983	1180
273	20241227	164600	49478744	983	983	983	983	0
274	20241227	164500	49478744	983	983	983	983	0
275	20241227	164400	49478744	983	983	983	983	0
276	20241227	164300	49478744	983	983	983	983	0
277	20241227	164200	49478744	983	983	983	983	0
278	20241227	164100	49478744	983	983	983	983	0
279	20241227	164000	49478744	983	983	983	983	0
280	20241227	163900	49478744	983	983	983	983	0
281	20241227	163800	49478744	983	983	983	983	0
282	20241227	163700	49478744	983	983	983	983	0
283	20241227	163600	49478744	983	983	983	983	0
284	20241227	163500	49478744	983	983	983	983	0
285	20241227	163400	49478744	983	983	983	983	0
286	20241227	163300	49478744	983	983	983	983	0
287	20241227	163200	49478744	983	983	983	983	0
288	20241227	163100	49478744	983	983	983	983	0
289	20241227	163000	49478744	983	983	983	983	0
290	20241227	162900	49478744	983	983	983	983	0
291	20241227	162800	49478744	983	983	983	983	0
292	20241227	162700	49478744	983	983	983	983	0
293	20241227	162600	49478744	983	983	983	983	0
294	20241227	162500	49478744	983	983	983	983	0
295	20241227	162400	49478744	983	983	983	983	0
296	20241227	162300	49478744	983	983	983	983	0
297	20241227	162200	49478744	983	983	983	983	0
298	20241227	162100	49478744	983	983	983	983	0
299	20241227	162000	49478744	983	983	983	983	0
300	20241227	161900	49478744	983	983	983	983	0
301	20241227	161800	49478744	983	983	983	983	0
302	20241227	161700	49478744	983	983	983	983	1180
303	20241227	161600	49478744	983	983	983	983	0
304	20241227	161500	49478744	983	983	983	983	0
305	20241227	161400	49478744	983	983	983	983	0
306	20241227	161300	49478744	983	983	983	983	0
307	20241227	161200	49478744	983	983	983	983	0
308	20241227	161100	49478744	983	983	983	983	0
309	20241227	161000	49478744	983	983	983	983	0
310	20241227	160900	49478744	983	983	983	983	0
311	20241227	160800	49478744	983	983	983	983	0
312	20241227	160700	49478744	983	983	983	983	0
313	20241227	160600	49478744	983	983	983	983	0
314	20241227	160500	49478744	983	983	983	983	0
315	20241227	160400	49478744	983	983	983	983	0
316	20241227	160300	49478744	983	983	983	983	0
317	20241227	160200	49478744	983	983	983	983	0
318	20241227	160100	49478744	983	983	983	983	0
319	20241227	160000	49478744	983	983	983	983	0
320	20241227	155900	49478744	983	983	983	983	0
321	20241227	155800	49478744	983	983	983	983	0
322	20241227	155700	49478744	983	983	983	983	0
323	20241227	155600	49478744	983	983	983	983	0
324	20241227	155500	49478744	983	983	983	983	0
325	20241227	155400	49478744	983	983	983	983	0
326	20241227	155300	49478744	983	983	983	983	0
327	20241227	155200	49478744	983	983	983	983	0
328	20241227	155100	49478744	983	983	983	983	0
329	20241227	155000	49478744	983	983	983	983	0
330	20241227	154900	49478744	983	983	983	983	0
331	20241227	154800	49478744	983	983	983	983	0
332	20241227	154700	49478744	983	983	983	983	1180
333	20241227	154600	49478744	983	983	983	983	0
334	20241227	154500	49478744	983	983	983	983	0
335	20241227	154400	49478744	983	983	983	983	0
336	20241227	154300	49478744	983	983	983	983	0
337	20241227	154200	49478744	983	983	983	983	0
338	20241227	154100	49478744	983	983	983	983	0
339	20241227	154000	49478744	983	983	983	983	0
340	20241227	153900	49478744	983	983	983	983	0
341	20241227	153800	49478744	983	983	983	983	0
342	20241227	153700	49478744	983	983	983	983	0
343	20241227	153600	49478744	983	983	983	983	0
344	20241227	153500	49478744	983	983	983	983	0
345	20241227	153400	49478744	983	983	983	983	0
346	20241227	153300	49478744	983	983	983	983	0
347	20241227	153200	49478744	983	983	983	983	0
348	20241227	153100	49478744	983	983	983	983	0
349	20241227	153000	49478744	983	983	983	983	1180
350	20241227	152900	48318804	983	983	983	983	0
351	20241227	152800	48318804	983	983	983	983	0
352	20241227	152700	48318804	983	983	983	983	0
353	20241227	152600	48318804	983	983	983	983	0
354	20241227	152500	48318804	983	983	983	983	0
355	20241227	152400	48318804	983	983	983	983	0
356	20241227	152300	48318804	983	983	983	983	0
357	20241227	152200	48318804	983	983	983	983	0
358	20241227	152100	48318804	983	983	983	983	0
359	20241227	152000	48318804	983	983	983	983	0
360	20241227	151900	48318804	983	983	983	983	0
361	20241227	151800	48318804	983	983	983	983	0
362	20241227	151700	48318804	983	983	983	983	0
363	20241227	151600	48318804	983	983	983	983	54
364	20241227	151500	48265722	983	983	983	983	0
365	20241227	151400	48265722	983	983	983	983	0
366	20241227	151300	48265722	983	983	983	983	0
367	20241227	151200	48265722	983	983	983	983	0
368	20241227	151100	48265722	983	983	983	983	46
369	20241227	151000	48220504	983	983	983	983	0
370	20241227	150900	48220504	983	983	983	983	0
371	20241227	150800	48220504	983	983	983	983	0
372	20241227	150700	48220504	983	983	983	983	0
373	20241227	150600	48220504	983	983	983	983	3
374	20241227	150500	48217555	983	983	983	983	297
375	20241227	150400	47925604	983	983	983	983	0
376	20241227	150300	47925604	983	983	983	983	0
377	20241227	150200	47925604	983	983	983	983	3
378	20241227	150100	47922655	983	983	983	983	0
379	20241227	150000	47922655	983	983	983	983	0
380	20241227	145900	47922655	983	983	983	983	0
381	20241227	145800	47922655	983	983	983	983	0
382	20241227	145700	47922655	983	983	983	983	0
383	20241227	145600	47922655	983	983	983	983	0
384	20241227	145500	47922655	983	983	983	983	0
385	20241227	145400	47922655	983	983	983	983	0
386	20241227	145300	47922655	983	983	983	983	0
387	20241227	145200	47922655	983	983	983	983	0
388	20241227	145100	47922655	983	983	983	983	0
389	20241227	145000	47922655	983	983	983	983	18
390	20241227	144900	47904961	982	982	982	982	0
391	20241227	144800	47904961	982	982	982	982	0
392	20241227	144700	47904961	982	982	982	982	18
393	20241227	144600	47887285	981	981	981	981	0
394	20241227	144500	47887285	981	981	981	981	0
395	20241227	144400	47887285	981	981	981	981	0
396	20241227	144300	47887285	981	981	981	981	0
397	20241227	144200	47887285	981	981	981	981	90
398	20241227	144100	47798995	981	981	981	981	72
399	20241227	144000	47728363	981	981	981	981	0
400	20241227	143900	47728363	981	981	981	981	11
401	20241227	143800	47717572	981	981	981	981	1
402	20241227	143700	47716591	982	982	982	982	0
403	20241227	143600	47716591	982	982	982	982	0
404	20241227	143500	47716591	982	982	982	982	0
405	20241227	143400	47716591	982	982	982	982	0
406	20241227	143300	47716591	982	982	982	982	0
407	20241227	143200	47716591	982	982	982	982	0
408	20241227	143100	47716591	982	982	982	982	0
409	20241227	143000	47716591	982	982	982	982	0
410	20241227	142900	47716591	982	982	982	982	0
411	20241227	142800	47716591	982	982	982	982	1
412	20241227	142700	47715609	981	981	981	981	1
413	20241227	142600	47714628	981	981	981	981	0
414	20241227	142500	47714628	981	981	981	981	1
415	20241227	142400	47713647	985	985	985	985	0
416	20241227	142300	47713647	985	985	985	985	0
417	20241227	142200	47713647	985	985	985	985	0
418	20241227	142100	47713647	985	985	985	985	0
419	20241227	142000	47713647	985	985	985	985	0
420	20241227	141900	47713647	985	985	985	985	0
421	20241227	141800	47713647	985	985	985	985	0
422	20241227	141700	47713647	985	985	985	985	0
423	20241227	141600	47713647	985	985	985	985	0
424	20241227	141500	47713647	985	985	985	985	0
425	20241227	141400	47713647	985	985	985	985	0
426	20241227	141300	47713647	985	985	985	985	5
427	20241227	141200	47708722	992	992	992	992	0
428	20241227	141100	47708722	992	992	992	992	0
429	20241227	141000	47708722	992	992	992	992	0
430	20241227	140900	47708722	992	992	992	992	0
431	20241227	140800	47708722	992	992	992	992	0
432	20241227	140700	47708722	992	992	992	992	0
433	20241227	140600	47708722	992	992	992	992	0
434	20241227	140500	47708722	992	992	992	992	0
435	20241227	140400	47708722	992	992	992	992	0
436	20241227	140300	47708722	992	992	992	992	0
437	20241227	140200	47708722	992	992	992	992	0
438	20241227	140100	47708722	992	992	992	992	0
439	20241227	140000	47708722	992	992	992	992	0
440	20241227	135900	47708722	992	992	992	992	0
441	20241227	135800	47708722	992	992	992	992	0
442	20241227	135700	47708722	992	992	992	992	0
443	20241227	135600	47708722	992	992	992	992	0
444	20241227	135500	47708722	992	992	992	992	0
445	20241227	135400	47708722	992	992	992	992	0
446	20241227	135300	47708722	992	992	992	992	1
447	20241227	135200	47707730	992	992	992	992	0
448	20241227	135100	47707730	992	992	992	992	0
449	20241227	135000	47707730	992	992	992	992	0
450	20241227	134900	47707730	992	992	992	992	0
451	20241227	134800	47707730	992	992	992	992	0
452	20241227	134700	47707730	992	992	992	992	0
453	20241227	134600	47707730	992	992	992	992	0
454	20241227	134500	47707730	992	992	992	992	0
455	20241227	134400	47707730	992	992	992	992	0
456	20241227	134300	47707730	992	992	992	992	0
457	20241227	134200	47707730	992	992	992	992	0
458	20241227	134100	47707730	992	992	992	992	0
459	20241227	134000	47707730	992	992	992	992	2
460	20241227	133900	47705746	992	992	992	992	3
461	20241227	133800	47702770	980	980	980	980	0
462	20241227	133700	47702770	980	980	980	980	0
463	20241227	133600	47702770	980	981	981	980	303
464	20241227	133500	47405628	980	980	980	980	0
465	20241227	133400	47405628	980	980	980	980	0
466	20241227	133300	47405628	980	980	980	980	0
467	20241227	133200	47405628	980	980	980	980	109
468	20241227	133100	47298808	993	993	993	993	0
469	20241227	133000	47298808	993	993	993	993	0
470	20241227	132900	47298808	993	993	993	993	2
471	20241227	132800	47296822	995	995	995	995	0
472	20241227	132700	47296822	995	995	995	995	0
473	20241227	132600	47296822	995	995	995	995	0
474	20241227	132500	47296822	995	995	995	995	0
475	20241227	132400	47296822	995	993	995	993	10
476	20241227	132300	47286889	986	986	986	986	2
477	20241227	132200	47284917	986	986	986	986	0
478	20241227	132100	47284917	986	986	986	986	0
479	20241227	132000	47284917	986	986	986	986	0
480	20241227	131900	47284917	986	986	986	986	0
481	20241227	131800	47284917	986	986	986	986	0
482	20241227	131700	47284917	986	986	986	986	0
483	20241227	131600	47284917	986	986	986	986	200
484	20241227	131500	47087717	982	982	982	982	0
485	20241227	131400	47087717	982	982	982	982	0
486	20241227	131300	47087717	982	982	982	982	0
487	20241227	131200	47087717	982	982	982	982	0
488	20241227	131100	47087717	982	982	982	982	1
489	20241227	131000	47086735	980	981	981	980	500
490	20241227	130900	46596350	981	981	981	981	0
491	20241227	130800	46596350	981	981	981	981	0
492	20241227	130700	46596350	981	981	981	981	0
493	20241227	130600	46596350	981	981	981	981	0
494	20241227	130500	46596350	981	981	981	981	0
495	20241227	130400	46596350	981	981	981	981	18
496	20241227	130300	46578692	995	995	995	995	0
497	20241227	130200	46578692	995	995	995	995	0
498	20241227	130100	46578692	995	995	995	995	0
499	20241227	130000	46578692	995	995	995	995	0
500	20241227	125900	46578692	995	995	995	995	0
501	20241227	125800	46578692	995	995	995	995	0
502	20241227	125700	46578692	995	995	995	995	0
503	20241227	125600	46578692	995	995	995	995	0
504	20241227	125500	46578692	995	995	995	995	0
505	20241227	125400	46578692	995	995	995	995	0
506	20241227	125300	46578692	995	995	995	995	0
507	20241227	125200	46578692	995	995	995	995	0
508	20241227	125100	46578692	995	995	995	995	0
509	20241227	125000	46578692	995	995	995	995	0
510	20241227	124900	46578692	995	995	995	995	0
511	20241227	124800	46578692	995	995	995	995	0
512	20241227	124700	46578692	995	994	995	994	379
513	20241227	124600	46201660	995	995	995	995	0
514	20241227	124500	46201660	995	990	995	981	2191
515	20241227	124400	44044615	994	994	994	994	0
516	20241227	124300	44044615	994	994	994	994	0
517	20241227	124200	44044615	994	994	994	994	0
518	20241227	124100	44044615	994	994	994	994	288
519	20241227	124000	43758343	995	995	995	995	0
520	20241227	123900	43758343	995	995	995	995	0
521	20241227	123800	43758343	995	995	995	995	0
522	20241227	123700	43758343	995	995	995	995	0
523	20241227	123600	43758343	995	995	995	995	0
524	20241227	123500	43758343	995	995	995	995	0
525	20241227	123400	43758343	995	995	995	995	0
526	20241227	123300	43758343	995	995	995	995	0
527	20241227	123200	43758343	995	995	995	995	0
528	20241227	123100	43758343	995	995	995	995	0
529	20241227	123000	43758343	995	995	995	995	0
530	20241227	122900	43758343	995	995	995	995	0
531	20241227	122800	43758343	995	995	995	995	14
532	20241227	122700	43744413	995	995	995	995	0
533	20241227	122600	43744413	995	995	995	995	0
534	20241227	122500	43744413	995	995	995	995	0
535	20241227	122400	43744413	995	995	995	995	0
536	20241227	122300	43744413	995	995	995	995	0
537	20241227	122200	43744413	995	994	995	994	500
538	20241227	122100	43247018	995	995	995	995	0
539	20241227	122000	43247018	995	995	995	995	0
540	20241227	121900	43247018	995	995	995	995	0
541	20241227	121800	43247018	995	995	995	995	0
542	20241227	121700	43247018	995	995	995	995	0
543	20241227	121600	43247018	995	995	995	995	0
544	20241227	121500	43247018	995	995	995	995	7
545	20241227	121400	43240053	995	995	995	995	0
546	20241227	121300	43240053	995	995	995	995	0
547	20241227	121200	43240053	995	995	995	995	0
548	20241227	121100	43240053	995	995	995	995	0
549	20241227	121000	43240053	995	994	995	994	6
550	20241227	120900	43234088	990	990	990	990	0
551	20241227	120800	43234088	990	990	990	990	0
552	20241227	120700	43234088	990	990	990	990	0
553	20241227	120600	43234088	990	990	990	990	0
554	20241227	120500	43234088	990	990	990	990	0
555	20241227	120400	43234088	990	990	990	990	0
556	20241227	120300	43234088	990	990	990	990	2000
557	20241227	120200	41254088	990	990	990	990	0
558	20241227	120100	41254088	990	990	990	990	0
559	20241227	120000	41254088	990	990	990	990	198
560	20241227	115900	41058068	990	990	990	990	0
561	20241227	115800	41058068	990	990	990	990	0
562	20241227	115700	41058068	990	990	990	990	0
563	20241227	115600	41058068	990	990	990	990	0
564	20241227	115500	41058068	990	990	990	990	0
565	20241227	115400	41058068	990	990	990	990	0
566	20241227	115300	41058068	990	990	990	990	0
567	20241227	115200	41058068	990	990	990	990	0
568	20241227	115100	41058068	990	990	990	990	0
569	20241227	115000	41058068	990	990	990	990	0
570	20241227	114900	41058068	990	990	990	990	0
571	20241227	114800	41058068	990	990	990	990	0
572	20241227	114700	41058068	990	990	990	990	0
573	20241227	114600	41058068	990	990	990	990	0
574	20241227	114500	41058068	990	990	990	990	0
575	20241227	114400	41058068	990	990	990	990	0
576	20241227	114300	41058068	990	990	990	990	0
577	20241227	114200	41058068	990	990	990	990	500
578	20241227	114100	40563068	990	990	990	990	0
579	20241227	114000	40563068	990	990	990	990	0
580	20241227	113900	40563068	990	990	990	990	0
581	20241227	113800	40563068	990	990	990	990	0
582	20241227	113700	40563068	990	990	990	990	0
583	20241227	113600	40563068	990	990	990	990	0
584	20241227	113500	40563068	990	990	990	990	0
585	20241227	113400	40563068	990	990	990	990	0
586	20241227	113300	40563068	990	990	990	990	0
587	20241227	113200	40563068	990	990	990	990	0
588	20241227	113100	40563068	990	990	990	990	0
589	20241227	113000	40563068	990	990	990	990	0
590	20241227	112900	40563068	990	990	990	990	137
591	20241227	112800	40427438	993	993	993	993	3
592	20241227	112700	40424459	990	990	990	990	0
593	20241227	112600	40424459	990	990	990	990	0
594	20241227	112500	40424459	990	990	990	990	0
595	20241227	112400	40424459	990	990	990	990	0
596	20241227	112300	40424459	990	990	990	990	0
597	20241227	112200	40424459	990	990	990	990	0
598	20241227	112100	40424459	990	990	990	990	0
599	20241227	112000	40424459	990	990	990	990	173
600	20241227	111900	40253189	990	990	990	990	2061
601	20241227	111800	38212799	990	990	990	990	0
602	20241227	111700	38212799	990	990	990	990	2000
603	20241227	111600	36232799	990	990	990	990	0
604	20241227	111500	36232799	990	990	990	990	0
605	20241227	111400	36232799	990	990	990	990	110
606	20241227	111300	36123899	990	990	990	990	0
607	20241227	111200	36123899	990	990	990	990	0
608	20241227	111100	36123899	990	990	990	990	200
609	20241227	111000	35925899	993	993	993	993	0
610	20241227	110900	35925899	993	993	993	993	2029
611	20241227	110800	33911102	990	990	990	990	0
612	20241227	110700	33911102	990	990	990	990	0
613	20241227	110600	33911102	990	990	990	990	0
614	20241227	110500	33911102	990	990	990	990	0
615	20241227	110400	33911102	990	990	990	990	0
616	20241227	110300	33911102	990	990	990	990	0
617	20241227	110200	33911102	990	990	990	990	0
618	20241227	110100	33911102	990	991	991	990	1568
619	20241227	110000	32357224	993	992	993	992	802
620	20241227	105900	31560840	991	991	991	991	1063
621	20241227	105800	30507407	991	991	991	991	0
622	20241227	105700	30507407	991	991	991	991	0
623	20241227	105600	30507407	991	991	991	991	0
624	20241227	105500	30507407	991	991	991	991	0
625	20241227	105400	30507407	991	991	991	991	0
626	20241227	105300	30507407	991	991	991	991	0
627	20241227	105200	30507407	991	991	991	991	0
628	20241227	105100	30507407	991	991	991	991	279
629	20241227	105000	30230918	991	991	991	991	0
630	20241227	104900	30230918	991	991	991	991	0
631	20241227	104800	30230918	991	991	991	991	0
632	20241227	104700	30230918	991	991	991	991	5105
633	20241227	104600	25171863	991	991	991	991	0
634	20241227	104500	25171863	991	991	991	991	0
635	20241227	104400	25171863	991	991	991	991	2000
636	20241227	104300	23189863	991	991	991	991	0
637	20241227	104200	23189863	991	991	991	991	0
638	20241227	104100	23189863	991	991	991	991	1
639	20241227	104000	23188872	990	990	990	990	0
640	20241227	103900	23188872	990	990	990	990	0
641	20241227	103800	23188872	990	990	990	990	0
642	20241227	103700	23188872	990	990	990	990	0
643	20241227	103600	23188872	990	990	990	990	0
644	20241227	103500	23188872	990	990	990	990	1335
645	20241227	103400	21867222	991	991	991	991	0
646	20241227	103300	21867222	991	991	991	991	0
647	20241227	103200	21867222	991	991	991	991	0
648	20241227	103100	21867222	991	991	991	991	0
649	20241227	103000	21867222	991	991	991	991	0
650	20241227	102900	21867222	991	991	991	991	0
651	20241227	102800	21867222	991	991	991	991	0
652	20241227	102700	21867222	991	991	991	991	0
653	20241227	102600	21867222	991	991	991	991	0
654	20241227	102500	21867222	991	991	991	991	3
655	20241227	102400	21864249	993	993	993	993	0
656	20241227	102300	21864249	993	993	993	993	0
657	20241227	102200	21864249	993	993	993	993	0
658	20241227	102100	21864249	993	993	993	993	0
659	20241227	102000	21864249	993	993	993	993	0
660	20241227	101900	21864249	993	993	993	993	0
661	20241227	101800	21864249	993	992	993	992	2
662	20241227	101700	21862264	990	990	990	990	0
663	20241227	101600	21862264	990	990	990	990	0
664	20241227	101500	21862264	990	990	990	990	0
665	20241227	101400	21862264	990	992	993	990	714
666	20241227	101300	21155105	993	992	993	992	100
667	20241227	101200	21055806	993	993	993	993	0
668	20241227	101100	21055806	993	993	993	993	0
669	20241227	101000	21055806	993	993	993	993	8
670	20241227	100900	21047862	993	993	993	993	0
671	20241227	100800	21047862	993	993	993	993	0
672	20241227	100700	21047862	993	993	993	993	0
673	20241227	100600	21047862	993	993	993	993	5
674	20241227	100500	21042897	993	993	993	993	0
675	20241227	100400	21042897	993	993	993	993	3
676	20241227	100300	21039918	989	989	989	989	0
677	20241227	100200	21039918	989	989	989	989	0
678	20241227	100100	21039918	989	989	989	989	0
679	20241227	100000	21039918	989	989	989	989	0
680	20241227	095900	21039918	989	989	989	989	0
681	20241227	095800	21039918	989	989	989	989	2384
682	20241227	095700	18682142	989	989	989	989	0
683	20241227	095600	18682142	989	989	989	989	10
684	20241227	095500	18672252	989	989	989	989	0
685	20241227	095400	18672252	989	989	989	989	0
686	20241227	095300	18672252	989	989	989	989	0
687	20241227	095200	18672252	989	989	989	989	0
688	20241227	095100	18672252	989	989	989	989	0
689	20241227	095000	18672252	989	989	989	989	0
690	20241227	094900	18672252	989	989	989	989	0
691	20241227	094800	18672252	989	989	989	989	0
692	20241227	094700	18672252	989	989	989	989	6388
693	20241227	094600	12354520	989	990	990	989	6817
694	20241227	094500	5612493	993	993	993	993	8
695	20241227	094400	5604549	993	993	993	993	5
696	20241227	094300	5599584	995	990	995	990	189
697	20241227	094200	5412459	990	990	990	990	6
698	20241227	094100	5406519	989	989	989	989	0
699	20241227	094000	5406519	989	989	989	989	0
700	20241227	093900	5406519	989	989	989	989	0
701	20241227	093800	5406519	989	989	990	989	917
702	20241227	093700	4499498	989	989	989	989	0
703	20241227	093600	4499498	989	989	989	989	0
704	20241227	093500	4499498	989	988	989	988	3
705	20241227	093400	4496532	972	972	972	972	0
706	20241227	093300	4496532	972	972	972	972	0
707	20241227	093200	4496532	972	972	972	972	2
708	20241227	093100	4494588	989	989	989	989	1
709	20241227	093000	4493599	971	971	971	971	0
710	20241227	092900	4493599	971	971	971	971	0
711	20241227	092800	4493599	971	971	971	971	0
712	20241227	092700	4493599	971	971	971	971	0
713	20241227	092600	4493599	971	971	971	971	0
714	20241227	092500	4493599	971	971	971	971	0
715	20241227	092400	4493599	971	971	971	971	0
716	20241227	092300	4493599	971	971	971	971	0
717	20241227	092200	4493599	971	971	971	971	0
718	20241227	092100	4493599	971	971	971	971	0
719	20241227	092000	4493599	971	971	971	971	0
720	20241227	091900	4493599	971	971	971	971	2
721	20241227	091800	4491657	970	970	970	970	0
722	20241227	091700	4491657	970	970	970	970	0
723	20241227	091600	4491657	970	970	970	970	0
724	20241227	091500	4491657	970	970	970	970	0
725	20241227	091400	4491657	970	970	970	970	0
726	20241227	091300	4491657	970	970	970	970	0
727	20241227	091200	4491657	970	970	970	970	1200
728	20241227	091100	3327657	970	970	970	970	0
729	20241227	091000	3327657	970	970	970	970	67
730	20241227	090900	3262667	969	969	969	969	0
731	20241227	090800	3262667	969	969	969	969	0
732	20241227	090700	3262667	969	969	969	969	0
733	20241227	090600	3262667	969	969	969	969	0
734	20241227	090500	3262667	969	981	981	969	2100
735	20241227	090400	1220964	982	982	982	982	600
736	20241227	090300	631764	981	981	981	981	0
737	20241227	090200	631764	981	981	981	981	0
738	20241227	090100	631764	981	981	981	981	0
739	20241227	090000	631764	981	981	981	981	644