KissMeData/184230/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203400	5753265	454	454	454	454	694
3	20241227	203300	5753265	454	454	454	454	0
4	20241227	203200	5753265	454	454	454	454	0
5	20241227	203100	5753265	454	454	454	454	0
6	20241227	203000	5753265	454	454	454	454	0
7	20241227	202900	5753265	454	454	454	454	0
8	20241227	202800	5753265	454	454	454	454	0
9	20241227	202700	5753265	454	454	454	454	0
10	20241227	202600	5753265	454	454	454	454	0
11	20241227	202500	5753265	454	454	454	454	0
12	20241227	202400	5753265	454	454	454	454	0
13	20241227	202300	5753265	454	454	454	454	0
14	20241227	202200	5753265	454	454	454	454	0
15	20241227	202100	5753265	454	454	454	454	0
16	20241227	202000	5753265	454	454	454	454	0
17	20241227	201900	5753265	454	454	454	454	0
18	20241227	201800	5753265	454	454	454	454	0
19	20241227	201700	5753265	454	454	454	454	0
20	20241227	201600	5753265	454	454	454	454	0
21	20241227	201500	5753265	454	454	454	454	0
22	20241227	201400	5753265	454	454	454	454	0
23	20241227	201300	5753265	454	454	454	454	0
24	20241227	201200	5753265	454	454	454	454	0
25	20241227	201100	5753265	454	454	454	454	0
26	20241227	201000	5753265	454	454	454	454	0
27	20241227	200900	5753265	454	454	454	454	0
28	20241227	200800	5753265	454	454	454	454	0
29	20241227	200700	5753265	454	454	454	454	0
30	20241227	200600	5753265	454	454	454	454	0
31	20241227	200500	5753265	454	454	454	454	0
32	20241227	200400	5753265	454	454	454	454	694
33	20241227	200300	5753265	454	454	454	454	0
34	20241227	200200	5753265	454	454	454	454	0
35	20241227	200100	5753265	454	454	454	454	0
36	20241227	200000	5753265	454	454	454	454	0
37	20241227	195900	5753265	454	454	454	454	0
38	20241227	195800	5753265	454	454	454	454	0
39	20241227	195700	5753265	454	454	454	454	0
40	20241227	195600	5753265	454	454	454	454	0
41	20241227	195500	5753265	454	454	454	454	0
42	20241227	195400	5753265	454	454	454	454	0
43	20241227	195300	5753265	454	454	454	454	0
44	20241227	195200	5753265	454	454	454	454	0
45	20241227	195100	5753265	454	454	454	454	0
46	20241227	195000	5753265	454	454	454	454	0
47	20241227	194900	5753265	454	454	454	454	0
48	20241227	194800	5753265	454	454	454	454	0
49	20241227	194700	5753265	454	454	454	454	0
50	20241227	194600	5753265	454	454	454	454	0
51	20241227	194500	5753265	454	454	454	454	0
52	20241227	194400	5753265	454	454	454	454	0
53	20241227	194300	5753265	454	454	454	454	0
54	20241227	194200	5753265	454	454	454	454	0
55	20241227	194100	5753265	454	454	454	454	0
56	20241227	194000	5753265	454	454	454	454	0
57	20241227	193900	5753265	454	454	454	454	0
58	20241227	193800	5753265	454	454	454	454	0
59	20241227	193700	5753265	454	454	454	454	0
60	20241227	193600	5753265	454	454	454	454	0
61	20241227	193500	5753265	454	454	454	454	0
62	20241227	193400	5753265	454	454	454	454	694
63	20241227	193300	5753265	454	454	454	454	0
64	20241227	193200	5753265	454	454	454	454	0
65	20241227	193100	5753265	454	454	454	454	0
66	20241227	193000	5753265	454	454	454	454	0
67	20241227	192900	5753265	454	454	454	454	0
68	20241227	192800	5753265	454	454	454	454	0
69	20241227	192700	5753265	454	454	454	454	0
70	20241227	192600	5753265	454	454	454	454	0
71	20241227	192500	5753265	454	454	454	454	0
72	20241227	192400	5753265	454	454	454	454	0
73	20241227	192300	5753265	454	454	454	454	0
74	20241227	192200	5753265	454	454	454	454	0
75	20241227	192100	5753265	454	454	454	454	0
76	20241227	192000	5753265	454	454	454	454	0
77	20241227	191900	5753265	454	454	454	454	0
78	20241227	191800	5753265	454	454	454	454	0
79	20241227	191700	5753265	454	454	454	454	0
80	20241227	191600	5753265	454	454	454	454	0
81	20241227	191500	5753265	454	454	454	454	0
82	20241227	191400	5753265	454	454	454	454	0
83	20241227	191300	5753265	454	454	454	454	0
84	20241227	191200	5753265	454	454	454	454	0
85	20241227	191100	5753265	454	454	454	454	0
86	20241227	191000	5753265	454	454	454	454	0
87	20241227	190900	5753265	454	454	454	454	0
88	20241227	190800	5753265	454	454	454	454	0
89	20241227	190700	5753265	454	454	454	454	0
90	20241227	190600	5753265	454	454	454	454	0
91	20241227	190500	5753265	454	454	454	454	0
92	20241227	190400	5753265	454	454	454	454	694
93	20241227	190300	5753265	454	454	454	454	0
94	20241227	190200	5753265	454	454	454	454	0
95	20241227	190100	5753265	454	454	454	454	0
96	20241227	190000	5753265	454	454	454	454	0
97	20241227	185900	5753265	454	454	454	454	0
98	20241227	185800	5753265	454	454	454	454	0
99	20241227	185700	5753265	454	454	454	454	0
100	20241227	185600	5753265	454	454	454	454	0
101	20241227	185500	5753265	454	454	454	454	0
102	20241227	185400	5753265	454	454	454	454	0
103	20241227	185300	5753265	454	454	454	454	0
104	20241227	185200	5753265	454	454	454	454	0
105	20241227	185100	5753265	454	454	454	454	0
106	20241227	185000	5753265	454	454	454	454	0
107	20241227	184900	5753265	454	454	454	454	0
108	20241227	184800	5753265	454	454	454	454	0
109	20241227	184700	5753265	454	454	454	454	0
110	20241227	184600	5753265	454	454	454	454	0
111	20241227	184500	5753265	454	454	454	454	0
112	20241227	184400	5753265	454	454	454	454	0
113	20241227	184300	5753265	454	454	454	454	0
114	20241227	184200	5753265	454	454	454	454	0
115	20241227	184100	5753265	454	454	454	454	0
116	20241227	184000	5753265	454	454	454	454	0
117	20241227	183900	5753265	454	454	454	454	0
118	20241227	183800	5753265	454	454	454	454	0
119	20241227	183700	5753265	454	454	454	454	0
120	20241227	183600	5753265	454	454	454	454	0
121	20241227	183500	5753265	454	454	454	454	0
122	20241227	183400	5753265	454	454	454	454	694
123	20241227	183300	5753265	454	454	454	454	0
124	20241227	183200	5753265	454	454	454	454	0
125	20241227	183100	5753265	454	454	454	454	0
126	20241227	183000	5753265	454	454	454	454	0
127	20241227	182900	5753265	454	454	454	454	0
128	20241227	182800	5753265	454	454	454	454	0
129	20241227	182700	5753265	454	454	454	454	0
130	20241227	182600	5753265	454	454	454	454	0
131	20241227	182500	5753265	454	454	454	454	0
132	20241227	182400	5753265	454	454	454	454	0
133	20241227	182300	5753265	454	454	454	454	0
134	20241227	182200	5753265	454	454	454	454	0
135	20241227	182100	5753265	454	454	454	454	0
136	20241227	182000	5753265	454	454	454	454	0
137	20241227	181900	5753265	454	454	454	454	0
138	20241227	181800	5753265	454	454	454	454	0
139	20241227	181700	5753265	454	454	454	454	0
140	20241227	181600	5753265	454	454	454	454	0
141	20241227	181500	5753265	454	454	454	454	0
142	20241227	181400	5753265	454	454	454	454	0
143	20241227	181300	5753265	454	454	454	454	0
144	20241227	181200	5753265	454	454	454	454	0
145	20241227	181100	5753265	454	454	454	454	0
146	20241227	181000	5753265	454	454	454	454	0
147	20241227	180900	5753265	454	454	454	454	0
148	20241227	180800	5753265	454	454	454	454	0
149	20241227	180700	5753265	454	454	454	454	0
150	20241227	180600	5753265	454	454	454	454	0
151	20241227	180500	5753265	454	454	454	454	0
152	20241227	180400	5753265	454	454	454	454	694
153	20241227	180300	5753265	454	454	454	454	0
154	20241227	180200	5753265	454	454	454	454	0
155	20241227	180100	5753265	454	454	454	454	0
156	20241227	180000	5753265	454	454	454	454	0
157	20241227	175900	5753265	454	454	454	454	0
158	20241227	175800	5753265	454	454	454	454	0
159	20241227	175700	5753265	454	454	454	454	0
160	20241227	175600	5753265	454	454	454	454	0
161	20241227	175500	5753265	454	454	454	454	0
162	20241227	175400	5753265	454	454	454	454	0
163	20241227	175300	5753265	454	454	454	454	0
164	20241227	175200	5753265	454	454	454	454	0
165	20241227	175100	5753265	454	454	454	454	0
166	20241227	175000	5753265	454	454	454	454	0
167	20241227	174900	5753265	454	454	454	454	0
168	20241227	174800	5753265	454	454	454	454	0
169	20241227	174700	5753265	454	454	454	454	0
170	20241227	174600	5753265	454	454	454	454	0
171	20241227	174500	5753265	454	454	454	454	0
172	20241227	174400	5753265	454	454	454	454	0
173	20241227	174300	5753265	454	454	454	454	0
174	20241227	174200	5753265	454	454	454	454	0
175	20241227	174100	5753265	454	454	454	454	0
176	20241227	174000	5753265	454	454	454	454	0
177	20241227	173900	5753265	454	454	454	454	0
178	20241227	173800	5753265	454	454	454	454	0
179	20241227	173700	5753265	454	454	454	454	0
180	20241227	173600	5753265	454	454	454	454	0
181	20241227	173500	5753265	454	454	454	454	0
182	20241227	173400	5753265	454	454	454	454	694
183	20241227	173300	5753265	454	454	454	454	0
184	20241227	173200	5753265	454	454	454	454	0
185	20241227	173100	5753265	454	454	454	454	0
186	20241227	173000	5753265	454	454	454	454	0
187	20241227	172900	5753265	454	454	454	454	0
188	20241227	172800	5753265	454	454	454	454	0
189	20241227	172700	5753265	454	454	454	454	0
190	20241227	172600	5753265	454	454	454	454	0
191	20241227	172500	5753265	454	454	454	454	0
192	20241227	172400	5753265	454	454	454	454	0
193	20241227	172300	5753265	454	454	454	454	0
194	20241227	172200	5753265	454	454	454	454	0
195	20241227	172100	5753265	454	454	454	454	0
196	20241227	172000	5753265	454	454	454	454	0
197	20241227	171900	5753265	454	454	454	454	0
198	20241227	171800	5753265	454	454	454	454	0
199	20241227	171700	5753265	454	454	454	454	0
200	20241227	171600	5753265	454	454	454	454	0
201	20241227	171500	5753265	454	454	454	454	0
202	20241227	171400	5753265	454	454	454	454	0
203	20241227	171300	5753265	454	454	454	454	0
204	20241227	171200	5753265	454	454	454	454	0
205	20241227	171100	5753265	454	454	454	454	0
206	20241227	171000	5753265	454	454	454	454	0
207	20241227	170900	5753265	454	454	454	454	0
208	20241227	170800	5753265	454	454	454	454	0
209	20241227	170700	5753265	454	454	454	454	0
210	20241227	170600	5753265	454	454	454	454	0
211	20241227	170500	5753265	454	454	454	454	0
212	20241227	170400	5753265	454	454	454	454	694
213	20241227	170300	5753265	454	454	454	454	0
214	20241227	170200	5753265	454	454	454	454	0
215	20241227	170100	5753265	454	454	454	454	0
216	20241227	170000	5753265	454	454	454	454	0
217	20241227	165900	5753265	454	454	454	454	0
218	20241227	165800	5753265	454	454	454	454	0
219	20241227	165700	5753265	454	454	454	454	0
220	20241227	165600	5753265	454	454	454	454	0
221	20241227	165500	5753265	454	454	454	454	0
222	20241227	165400	5753265	454	454	454	454	0
223	20241227	165300	5753265	454	454	454	454	0
224	20241227	165200	5753265	454	454	454	454	0
225	20241227	165100	5753265	454	454	454	454	0
226	20241227	165000	5753265	454	454	454	454	0
227	20241227	164900	5753265	454	454	454	454	0
228	20241227	164800	5753265	454	454	454	454	0
229	20241227	164700	5753265	454	454	454	454	0
230	20241227	164600	5753265	454	454	454	454	0
231	20241227	164500	5753265	454	454	454	454	0
232	20241227	164400	5753265	454	454	454	454	0
233	20241227	164300	5753265	454	454	454	454	0
234	20241227	164200	5753265	454	454	454	454	0
235	20241227	164100	5753265	454	454	454	454	0
236	20241227	164000	5753265	454	454	454	454	0
237	20241227	163900	5753265	454	454	454	454	0
238	20241227	163800	5753265	454	454	454	454	0
239	20241227	163700	5753265	454	454	454	454	0
240	20241227	163600	5753265	454	454	454	454	0
241	20241227	163500	5753265	454	454	454	454	0
242	20241227	163400	5753265	454	454	454	454	694
243	20241227	163300	5753265	454	454	454	454	0
244	20241227	163200	5753265	454	454	454	454	0
245	20241227	163100	5753265	454	454	454	454	0
246	20241227	163000	5753265	454	454	454	454	0
247	20241227	162900	5753265	454	454	454	454	0
248	20241227	162800	5753265	454	454	454	454	0
249	20241227	162700	5753265	454	454	454	454	0
250	20241227	162600	5753265	454	454	454	454	0
251	20241227	162500	5753265	454	454	454	454	0
252	20241227	162400	5753265	454	454	454	454	0
253	20241227	162300	5753265	454	454	454	454	0
254	20241227	162200	5753265	454	454	454	454	0
255	20241227	162100	5753265	454	454	454	454	0
256	20241227	162000	5753265	454	454	454	454	0
257	20241227	161900	5753265	454	454	454	454	0
258	20241227	161800	5753265	454	454	454	454	0
259	20241227	161700	5753265	454	454	454	454	0
260	20241227	161600	5753265	454	454	454	454	0
261	20241227	161500	5753265	454	454	454	454	0
262	20241227	161400	5753265	454	454	454	454	0
263	20241227	161300	5753265	454	454	454	454	0
264	20241227	161200	5753265	454	454	454	454	0
265	20241227	161100	5753265	454	454	454	454	0
266	20241227	161000	5753265	454	454	454	454	0
267	20241227	160900	5753265	454	454	454	454	0
268	20241227	160800	5753265	454	454	454	454	0
269	20241227	160700	5753265	454	454	454	454	0
270	20241227	160600	5753265	454	454	454	454	0
271	20241227	160500	5753265	454	454	454	454	0
272	20241227	160400	5753265	454	454	454	454	694
273	20241227	160300	5753265	454	454	454	454	0
274	20241227	160200	5753265	454	454	454	454	0
275	20241227	160100	5753265	454	454	454	454	0
276	20241227	160000	5753265	454	454	454	454	0
277	20241227	155900	5753265	454	454	454	454	0
278	20241227	155800	5753265	454	454	454	454	0
279	20241227	155700	5753265	454	454	454	454	0
280	20241227	155600	5753265	454	454	454	454	0
281	20241227	155500	5753265	454	454	454	454	0
282	20241227	155400	5753265	454	454	454	454	0
283	20241227	155300	5753265	454	454	454	454	0
284	20241227	155200	5753265	454	454	454	454	0
285	20241227	155100	5753265	454	454	454	454	0
286	20241227	155000	5753265	454	454	454	454	0
287	20241227	154900	5753265	454	454	454	454	0
288	20241227	154800	5753265	454	454	454	454	0
289	20241227	154700	5753265	454	454	454	454	0
290	20241227	154600	5753265	454	454	454	454	0
291	20241227	154500	5753265	454	454	454	454	0
292	20241227	154400	5753265	454	454	454	454	0
293	20241227	154300	5753265	454	454	454	454	0
294	20241227	154200	5753265	454	454	454	454	0
295	20241227	154100	5753265	454	454	454	454	0
296	20241227	154000	5753265	454	454	454	454	0
297	20241227	153900	5753265	454	454	454	454	0
298	20241227	153800	5753265	454	454	454	454	0
299	20241227	153700	5753265	454	454	454	454	0
300	20241227	153600	5753265	454	454	454	454	0
301	20241227	153500	5753265	454	454	454	454	0
302	20241227	153400	5753265	454	454	454	454	694
303	20241227	153300	5753265	454	454	454	454	0
304	20241227	153200	5753265	454	454	454	454	0
305	20241227	153100	5753265	454	454	454	454	0
306	20241227	153000	5753265	454	454	454	454	694
307	20241227	152900	5438189	452	452	452	452	0
308	20241227	152800	5438189	452	452	452	452	0
309	20241227	152700	5438189	452	452	452	452	0
310	20241227	152600	5438189	452	452	452	452	0
311	20241227	152500	5438189	452	452	452	452	0
312	20241227	152400	5438189	452	452	452	452	0
313	20241227	152300	5438189	452	452	452	452	0
314	20241227	152200	5438189	452	452	452	452	0
315	20241227	152100	5438189	452	452	452	452	0
316	20241227	152000	5438189	452	452	452	452	0
317	20241227	151900	5438189	452	452	452	452	2
318	20241227	151800	5437285	453	452	453	452	12
319	20241227	151700	5431860	453	453	453	453	20
320	20241227	151600	5422800	454	454	454	454	0
321	20241227	151500	5422800	454	453	454	453	110
322	20241227	151400	5372957	454	454	454	454	0
323	20241227	151300	5372957	454	454	454	454	4
324	20241227	151200	5371141	454	454	454	454	0
325	20241227	151100	5371141	454	454	454	454	0
326	20241227	151000	5371141	454	454	454	454	0
327	20241227	150900	5371141	454	454	454	454	0
328	20241227	150800	5371141	454	454	454	454	0
329	20241227	150700	5371141	454	454	454	454	10
330	20241227	150600	5366601	452	454	454	452	3
331	20241227	150500	5365241	454	454	454	454	1
332	20241227	150400	5364787	454	454	454	454	0
333	20241227	150300	5364787	454	454	454	454	0
334	20241227	150200	5364787	454	454	454	454	0
335	20241227	150100	5364787	454	454	454	454	0
336	20241227	150000	5364787	454	454	454	454	0
337	20241227	145900	5364787	454	454	454	454	0
338	20241227	145800	5364787	454	454	454	454	0
339	20241227	145700	5364787	454	454	454	454	10
340	20241227	145600	5360247	453	453	453	453	57
341	20241227	145500	5334426	452	452	452	452	0
342	20241227	145400	5334426	452	452	452	452	0
343	20241227	145300	5334426	452	452	452	452	0
344	20241227	145200	5334426	452	452	452	452	0
345	20241227	145100	5334426	452	452	452	452	0
346	20241227	145000	5334426	452	453	453	452	16
347	20241227	144900	5327193	453	453	453	453	1
348	20241227	144800	5326740	452	453	453	452	116
349	20241227	144700	5274268	452	452	452	452	0
350	20241227	144600	5274268	452	452	452	452	50
351	20241227	144500	5251668	452	453	453	452	106
352	20241227	144400	5203700	453	453	453	453	10
353	20241227	144300	5199170	453	453	453	453	60
354	20241227	144200	5171990	453	453	453	453	267
355	20241227	144100	5051039	453	453	453	453	0
356	20241227	144000	5051039	453	453	453	453	0
357	20241227	143900	5051039	453	453	453	453	0
358	20241227	143800	5051039	453	453	453	453	0
359	20241227	143700	5051039	453	453	453	453	0
360	20241227	143600	5051039	453	453	453	453	0
361	20241227	143500	5051039	453	453	453	453	0
362	20241227	143400	5051039	453	453	453	453	0
363	20241227	143300	5051039	453	453	453	453	0
364	20241227	143200	5051039	453	453	453	453	0
365	20241227	143100	5051039	453	453	453	453	0
366	20241227	143000	5051039	453	453	453	453	0
367	20241227	142900	5051039	453	453	453	453	0
368	20241227	142800	5051039	453	453	453	453	0
369	20241227	142700	5051039	453	453	453	453	0
370	20241227	142600	5051039	453	453	453	453	0
371	20241227	142500	5051039	453	453	453	453	0
372	20241227	142400	5051039	453	453	453	453	0
373	20241227	142300	5051039	453	453	453	453	0
374	20241227	142200	5051039	453	453	453	453	0
375	20241227	142100	5051039	453	453	453	453	0
376	20241227	142000	5051039	453	453	453	453	0
377	20241227	141900	5051039	453	453	453	453	0
378	20241227	141800	5051039	453	453	453	453	0
379	20241227	141700	5051039	453	453	453	453	0
380	20241227	141600	5051039	453	453	453	453	0
381	20241227	141500	5051039	453	453	453	453	0
382	20241227	141400	5051039	453	453	453	453	3
383	20241227	141300	5049680	453	453	453	453	0
384	20241227	141200	5049680	453	453	453	453	0
385	20241227	141100	5049680	453	453	453	453	0
386	20241227	141000	5049680	453	453	453	453	0
387	20241227	140900	5049680	453	453	453	453	0
388	20241227	140800	5049680	453	453	453	453	0
389	20241227	140700	5049680	453	453	453	453	0
390	20241227	140600	5049680	453	453	453	453	1
391	20241227	140500	5049227	446	446	446	446	33
392	20241227	140400	5034509	450	450	450	450	0
393	20241227	140300	5034509	450	450	450	450	0
394	20241227	140200	5034509	450	450	450	450	0
395	20241227	140100	5034509	450	450	450	450	0
396	20241227	140000	5034509	450	450	450	450	0
397	20241227	135900	5034509	450	450	450	450	0
398	20241227	135800	5034509	450	450	450	450	0
399	20241227	135700	5034509	450	450	450	450	66
400	20241227	135600	5004809	450	450	450	450	0
401	20241227	135500	5004809	450	450	450	450	0
402	20241227	135400	5004809	450	450	450	450	1
403	20241227	135300	5004359	450	450	450	450	0
404	20241227	135200	5004359	450	450	450	450	0
405	20241227	135100	5004359	450	450	450	450	0
406	20241227	135000	5004359	450	450	450	450	0
407	20241227	134900	5004359	450	450	450	450	0
408	20241227	134800	5004359	450	450	450	450	0
409	20241227	134700	5004359	450	450	450	450	0
410	20241227	134600	5004359	450	450	450	450	0
411	20241227	134500	5004359	450	450	450	450	0
412	20241227	134400	5004359	450	450	450	450	0
413	20241227	134300	5004359	450	450	450	450	0
414	20241227	134200	5004359	450	450	450	450	0
415	20241227	134100	5004359	450	450	450	450	0
416	20241227	134000	5004359	450	450	450	450	0
417	20241227	133900	5004359	450	450	450	450	0
418	20241227	133800	5004359	450	450	450	450	12
419	20241227	133700	4998959	450	450	450	450	0
420	20241227	133600	4998959	450	450	450	450	0
421	20241227	133500	4998959	450	450	450	450	0
422	20241227	133400	4998959	450	450	450	450	0
423	20241227	133300	4998959	450	450	450	450	0
424	20241227	133200	4998959	450	450	450	450	0
425	20241227	133100	4998959	450	450	450	450	0
426	20241227	133000	4998959	450	450	450	450	0
427	20241227	132900	4998959	450	450	450	450	0
428	20241227	132800	4998959	450	450	450	450	0
429	20241227	132700	4998959	450	450	450	450	0
430	20241227	132600	4998959	450	450	450	450	0
431	20241227	132500	4998959	450	450	450	450	0
432	20241227	132400	4998959	450	450	450	450	0
433	20241227	132300	4998959	450	450	450	450	0
434	20241227	132200	4998959	450	450	450	450	0
435	20241227	132100	4998959	450	450	450	450	0
436	20241227	132000	4998959	450	450	450	450	0
437	20241227	131900	4998959	450	450	450	450	0
438	20241227	131800	4998959	450	450	450	450	2000
439	20241227	131700	4098959	450	450	450	450	0
440	20241227	131600	4098959	450	450	450	450	0
441	20241227	131500	4098959	450	450	450	450	0
442	20241227	131400	4098959	450	450	450	450	0
443	20241227	131300	4098959	450	450	450	450	0
444	20241227	131200	4098959	450	450	450	450	0
445	20241227	131100	4098959	450	450	450	450	0
446	20241227	131000	4098959	450	450	450	450	0
447	20241227	130900	4098959	450	450	450	450	0
448	20241227	130800	4098959	450	450	450	450	50
449	20241227	130700	4076459	450	450	450	450	28
450	20241227	130600	4063859	448	448	448	448	0
451	20241227	130500	4063859	448	448	448	448	0
452	20241227	130400	4063859	448	450	450	448	1119
453	20241227	130300	3560311	450	450	450	450	0
454	20241227	130200	3560311	450	450	450	450	0
455	20241227	130100	3560311	450	450	450	450	0
456	20241227	130000	3560311	450	450	450	450	0
457	20241227	125900	3560311	450	450	450	450	0
458	20241227	125800	3560311	450	450	450	450	0
459	20241227	125700	3560311	450	450	450	450	110
460	20241227	125600	3510811	452	452	452	452	0
461	20241227	125500	3510811	452	452	452	452	22
462	20241227	125400	3500867	452	452	452	452	0
463	20241227	125300	3500867	452	452	452	452	0
464	20241227	125200	3500867	452	452	452	452	0
465	20241227	125100	3500867	452	452	452	452	0
466	20241227	125000	3500867	452	452	452	452	0
467	20241227	124900	3500867	452	452	452	452	0
468	20241227	124800	3500867	452	452	452	452	0
469	20241227	124700	3500867	452	452	452	452	0
470	20241227	124600	3500867	452	452	452	452	0
471	20241227	124500	3500867	452	452	452	452	0
472	20241227	124400	3500867	452	452	452	452	0
473	20241227	124300	3500867	452	452	452	452	0
474	20241227	124200	3500867	452	452	452	452	0
475	20241227	124100	3500867	452	452	452	452	20
476	20241227	124000	3491827	452	452	452	452	0
477	20241227	123900	3491827	452	452	452	452	0
478	20241227	123800	3491827	452	452	452	452	0
479	20241227	123700	3491827	452	452	452	452	0
480	20241227	123600	3491827	452	452	452	452	20
481	20241227	123500	3482787	452	452	452	452	2
482	20241227	123400	3481883	452	452	452	452	0
483	20241227	123300	3481883	452	452	452	452	1
484	20241227	123200	3481431	450	450	450	450	0
485	20241227	123100	3481431	450	450	450	450	0
486	20241227	123000	3481431	450	450	450	450	0
487	20241227	122900	3481431	450	450	450	450	0
488	20241227	122800	3481431	450	450	450	450	0
489	20241227	122700	3481431	450	450	450	450	0
490	20241227	122600	3481431	450	450	450	450	0
491	20241227	122500	3481431	450	450	450	450	0
492	20241227	122400	3481431	450	450	450	450	0
493	20241227	122300	3481431	450	450	450	450	0
494	20241227	122200	3481431	450	450	450	450	0
495	20241227	122100	3481431	450	450	450	450	0
496	20241227	122000	3481431	450	450	450	450	0
497	20241227	121900	3481431	450	450	450	450	0
498	20241227	121800	3481431	450	450	450	450	10
499	20241227	121700	3476931	450	450	450	450	0
500	20241227	121600	3476931	450	450	450	450	2
501	20241227	121500	3476031	451	451	451	451	0
502	20241227	121400	3476031	451	451	451	451	0
503	20241227	121300	3476031	451	451	451	451	0
504	20241227	121200	3476031	451	451	451	451	0
505	20241227	121100	3476031	451	451	451	451	0
506	20241227	121000	3476031	451	451	451	451	0
507	20241227	120900	3476031	451	451	451	451	0
508	20241227	120800	3476031	451	451	451	451	0
509	20241227	120700	3476031	451	451	451	451	0
510	20241227	120600	3476031	451	451	451	451	0
511	20241227	120500	3476031	451	451	451	451	0
512	20241227	120400	3476031	451	451	451	451	0
513	20241227	120300	3476031	451	451	451	451	0
514	20241227	120200	3476031	451	451	451	451	0
515	20241227	120100	3476031	451	451	451	451	0
516	20241227	120000	3476031	451	451	451	451	1649
517	20241227	115900	2732332	454	454	454	454	0
518	20241227	115800	2732332	454	454	454	454	0
519	20241227	115700	2732332	454	454	454	454	0
520	20241227	115600	2732332	454	454	454	454	0
521	20241227	115500	2732332	454	454	454	454	0
522	20241227	115400	2732332	454	454	454	454	0
523	20241227	115300	2732332	454	454	454	454	0
524	20241227	115200	2732332	454	454	454	454	0
525	20241227	115100	2732332	454	454	454	454	2
526	20241227	115000	2731424	451	451	451	451	0
527	20241227	114900	2731424	451	451	451	451	11
528	20241227	114800	2726463	454	454	454	454	0
529	20241227	114700	2726463	454	454	454	454	22
530	20241227	114600	2716475	451	451	451	451	0
531	20241227	114500	2716475	451	451	451	451	0
532	20241227	114400	2716475	451	451	451	451	0
533	20241227	114300	2716475	451	451	451	451	0
534	20241227	114200	2716475	451	451	451	451	0
535	20241227	114100	2716475	451	451	451	451	0
536	20241227	114000	2716475	451	451	451	451	0
537	20241227	113900	2716475	451	451	451	451	0
538	20241227	113800	2716475	451	451	451	451	0
539	20241227	113700	2716475	451	451	451	451	0
540	20241227	113600	2716475	451	451	451	451	0
541	20241227	113500	2716475	451	451	451	451	0
542	20241227	113400	2716475	451	451	451	451	100
543	20241227	113300	2671375	451	451	451	451	0
544	20241227	113200	2671375	451	451	451	451	0
545	20241227	113100	2671375	451	451	451	451	0
546	20241227	113000	2671375	451	451	451	451	0
547	20241227	112900	2671375	451	451	451	451	0
548	20241227	112800	2671375	451	451	451	451	0
549	20241227	112700	2671375	451	451	451	451	100
550	20241227	112600	2626275	451	451	451	451	0
551	20241227	112500	2626275	451	451	451	451	100
552	20241227	112400	2581175	451	451	451	451	0
553	20241227	112300	2581175	451	451	451	451	0
554	20241227	112200	2581175	451	451	451	451	0
555	20241227	112100	2581175	451	451	451	451	0
556	20241227	112000	2581175	451	451	451	451	0
557	20241227	111900	2581175	451	451	451	451	0
558	20241227	111800	2581175	451	451	451	451	0
559	20241227	111700	2581175	451	451	451	451	49
560	20241227	111600	2559076	451	451	451	451	0
561	20241227	111500	2559076	451	451	451	451	0
562	20241227	111400	2559076	451	451	451	451	0
563	20241227	111300	2559076	451	451	451	451	0
564	20241227	111200	2559076	451	451	451	451	1
565	20241227	111100	2558625	443	443	443	443	0
566	20241227	111000	2558625	443	443	443	443	0
567	20241227	110900	2558625	443	443	443	443	0
568	20241227	110800	2558625	443	443	443	443	0
569	20241227	110700	2558625	443	446	446	443	37
570	20241227	110600	2542160	449	449	449	449	0
571	20241227	110500	2542160	449	449	449	449	0
572	20241227	110400	2542160	449	449	449	449	92
573	20241227	110300	2500852	450	450	450	450	0
574	20241227	110200	2500852	450	450	450	450	196
575	20241227	110100	2412652	450	450	450	450	0
576	20241227	110000	2412652	450	450	450	450	0
577	20241227	105900	2412652	450	450	450	449	1049
578	20241227	105800	1940620	452	452	452	452	360
579	20241227	105700	1777900	452	452	452	452	1
580	20241227	105600	1777448	452	452	452	452	0
581	20241227	105500	1777448	452	452	452	452	1
582	20241227	105400	1776996	452	452	452	452	0
583	20241227	105300	1776996	452	452	452	452	0
584	20241227	105200	1776996	452	452	452	452	1
585	20241227	105100	1776544	452	452	452	452	0
586	20241227	105000	1776544	452	452	452	452	0
587	20241227	104900	1776544	452	452	452	452	1
588	20241227	104800	1776092	450	450	450	450	0
589	20241227	104700	1776092	450	450	450	450	0
590	20241227	104600	1776092	450	450	450	450	0
591	20241227	104500	1776092	450	450	450	450	0
592	20241227	104400	1776092	450	450	450	450	0
593	20241227	104300	1776092	450	450	450	450	0
594	20241227	104200	1776092	450	452	452	450	101
595	20241227	104100	1730640	452	452	452	452	0
596	20241227	104000	1730640	452	452	452	452	0
597	20241227	103900	1730640	452	452	452	452	0
598	20241227	103800	1730640	452	452	452	452	57
599	20241227	103700	1704876	452	452	452	452	0
600	20241227	103600	1704876	452	452	452	452	0
601	20241227	103500	1704876	452	452	452	452	0
602	20241227	103400	1704876	452	452	452	452	0
603	20241227	103300	1704876	452	452	452	452	0
604	20241227	103200	1704876	452	452	452	452	0
605	20241227	103100	1704876	452	452	452	452	0
606	20241227	103000	1704876	452	452	452	452	0
607	20241227	102900	1704876	452	452	452	452	0
608	20241227	102800	1704876	452	452	452	452	0
609	20241227	102700	1704876	452	452	452	452	0
610	20241227	102600	1704876	452	452	452	452	0
611	20241227	102500	1704876	452	452	452	452	0
612	20241227	102400	1704876	452	452	452	452	0
613	20241227	102300	1704876	452	452	452	452	0
614	20241227	102200	1704876	452	452	452	452	0
615	20241227	102100	1704876	452	452	452	452	0
616	20241227	102000	1704876	452	452	452	452	0
617	20241227	101900	1704876	452	452	452	452	0
618	20241227	101800	1704876	452	452	452	452	0
619	20241227	101700	1704876	452	453	453	452	172
620	20241227	101600	1627082	452	452	452	452	0
621	20241227	101500	1627082	452	452	452	452	0
622	20241227	101400	1627082	452	452	452	452	0
623	20241227	101300	1627082	452	452	452	452	0
624	20241227	101200	1627082	452	452	452	452	0
625	20241227	101100	1627082	452	452	452	452	0
626	20241227	101000	1627082	452	452	452	452	0
627	20241227	100900	1627082	452	452	452	452	0
628	20241227	100800	1627082	452	452	452	452	0
629	20241227	100700	1627082	452	452	452	452	0
630	20241227	100600	1627082	452	452	452	452	0
631	20241227	100500	1627082	452	452	452	452	0
632	20241227	100400	1627082	452	452	452	452	0
633	20241227	100300	1627082	452	452	452	452	0
634	20241227	100200	1627082	452	452	452	452	0
635	20241227	100100	1627082	452	452	452	452	0
636	20241227	100000	1627082	452	452	452	452	100
637	20241227	095900	1581882	451	451	451	451	0
638	20241227	095800	1581882	451	451	451	451	0
639	20241227	095700	1581882	451	451	451	451	0
640	20241227	095600	1581882	451	451	451	451	0
641	20241227	095500	1581882	451	451	451	451	0
642	20241227	095400	1581882	451	451	451	451	2
643	20241227	095300	1580980	451	451	451	451	0
644	20241227	095200	1580980	451	451	451	451	0
645	20241227	095100	1580980	451	451	451	451	0
646	20241227	095000	1580980	451	451	451	451	0
647	20241227	094900	1580980	451	451	451	451	0
648	20241227	094800	1580980	451	451	451	451	145
649	20241227	094700	1515585	458	458	458	458	0
650	20241227	094600	1515585	458	458	458	458	0
651	20241227	094500	1515585	458	458	458	458	14
652	20241227	094400	1509173	458	458	458	458	9
653	20241227	094300	1505051	458	458	458	458	0
654	20241227	094200	1505051	458	458	458	458	20
655	20241227	094100	1495891	450	452	452	450	296
656	20241227	094000	1362413	450	450	450	450	0
657	20241227	093900	1362413	450	458	458	450	138
658	20241227	093800	1299913	458	458	458	458	30
659	20241227	093700	1286173	458	458	458	458	2
660	20241227	093600	1285257	449	449	449	449	0
661	20241227	093500	1285257	449	449	449	449	0
662	20241227	093400	1285257	449	449	449	449	4
663	20241227	093300	1283461	458	458	458	458	0
664	20241227	093200	1283461	458	458	458	458	0
665	20241227	093100	1283461	458	458	458	458	0
666	20241227	093000	1283461	458	458	458	458	0
667	20241227	092900	1283461	458	458	458	458	0
668	20241227	092800	1283461	458	458	458	458	0
669	20241227	092700	1283461	458	458	458	458	9
670	20241227	092600	1279339	460	460	460	460	0
671	20241227	092500	1279339	460	460	460	460	0
672	20241227	092400	1279339	460	460	460	460	0
673	20241227	092300	1279339	460	460	460	460	0
674	20241227	092200	1279339	460	460	460	460	100
675	20241227	092100	1233339	460	460	460	460	0
676	20241227	092000	1233339	460	460	460	460	0
677	20241227	091900	1233339	460	460	460	460	1
678	20241227	091800	1232879	445	451	451	445	751
679	20241227	091700	896693	463	463	463	463	0
680	20241227	091600	896693	463	463	463	463	0
681	20241227	091500	896693	463	463	463	463	0
682	20241227	091400	896693	463	463	463	463	0
683	20241227	091300	896693	463	463	463	463	19
684	20241227	091200	887896	463	463	463	463	0
685	20241227	091100	887896	463	463	463	463	0
686	20241227	091000	887896	463	463	463	463	0
687	20241227	090900	887896	463	463	463	463	0
688	20241227	090800	887896	463	463	463	463	1
689	20241227	090700	887433	463	463	463	463	1
690	20241227	090600	886970	450	465	465	450	215
691	20241227	090500	789489	465	465	465	465	1
692	20241227	090400	789024	467	467	467	467	0
693	20241227	090300	789024	467	467	467	467	0
694	20241227	090200	789024	467	467	468	467	530
695	20241227	090100	541152	467	463	467	450	1127
696	20241227	090000	29484	468	468	468	468	63