KissMeData/065690/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194500	127733695	970	970	970	970	3234
3	20241227	194400	127733695	970	970	970	970	0
4	20241227	194300	127733695	970	970	970	970	0
5	20241227	194200	127733695	970	970	970	970	0
6	20241227	194100	127733695	970	970	970	970	0
7	20241227	194000	127733695	970	970	970	970	0
8	20241227	193900	127733695	970	970	970	970	0
9	20241227	193800	127733695	970	970	970	970	0
10	20241227	193700	127733695	970	970	970	970	0
11	20241227	193600	127733695	970	970	970	970	0
12	20241227	193500	127733695	970	970	970	970	0
13	20241227	193400	127733695	970	970	970	970	0
14	20241227	193300	127733695	970	970	970	970	0
15	20241227	193200	127733695	970	970	970	970	0
16	20241227	193100	127733695	970	970	970	970	0
17	20241227	193000	127733695	970	970	970	970	0
18	20241227	192900	127733695	970	970	970	970	0
19	20241227	192800	127733695	970	970	970	970	0
20	20241227	192700	127733695	970	970	970	970	0
21	20241227	192600	127733695	970	970	970	970	0
22	20241227	192500	127733695	970	970	970	970	0
23	20241227	192400	127733695	970	970	970	970	0
24	20241227	192300	127733695	970	970	970	970	0
25	20241227	192200	127733695	970	970	970	970	0
26	20241227	192100	127733695	970	970	970	970	0
27	20241227	192000	127733695	970	970	970	970	0
28	20241227	191900	127733695	970	970	970	970	0
29	20241227	191800	127733695	970	970	970	970	0
30	20241227	191700	127733695	970	970	970	970	0
31	20241227	191600	127733695	970	970	970	970	0
32	20241227	191500	127733695	970	970	970	970	3234
33	20241227	191400	127733695	970	970	970	970	0
34	20241227	191300	127733695	970	970	970	970	0
35	20241227	191200	127733695	970	970	970	970	0
36	20241227	191100	127733695	970	970	970	970	0
37	20241227	191000	127733695	970	970	970	970	0
38	20241227	190900	127733695	970	970	970	970	0
39	20241227	190800	127733695	970	970	970	970	0
40	20241227	190700	127733695	970	970	970	970	0
41	20241227	190600	127733695	970	970	970	970	0
42	20241227	190500	127733695	970	970	970	970	0
43	20241227	190400	127733695	970	970	970	970	0
44	20241227	190300	127733695	970	970	970	970	0
45	20241227	190200	127733695	970	970	970	970	0
46	20241227	190100	127733695	970	970	970	970	0
47	20241227	190000	127733695	970	970	970	970	0
48	20241227	185900	127733695	970	970	970	970	0
49	20241227	185800	127733695	970	970	970	970	0
50	20241227	185700	127733695	970	970	970	970	0
51	20241227	185600	127733695	970	970	970	970	0
52	20241227	185500	127733695	970	970	970	970	0
53	20241227	185400	127733695	970	970	970	970	0
54	20241227	185300	127733695	970	970	970	970	0
55	20241227	185200	127733695	970	970	970	970	0
56	20241227	185100	127733695	970	970	970	970	0
57	20241227	185000	127733695	970	970	970	970	0
58	20241227	184900	127733695	970	970	970	970	0
59	20241227	184800	127733695	970	970	970	970	0
60	20241227	184700	127733695	970	970	970	970	0
61	20241227	184600	127733695	970	970	970	970	0
62	20241227	184500	127733695	970	970	970	970	3234
63	20241227	184400	127733695	970	970	970	970	0
64	20241227	184300	127733695	970	970	970	970	0
65	20241227	184200	127733695	970	970	970	970	0
66	20241227	184100	127733695	970	970	970	970	0
67	20241227	184000	127733695	970	970	970	970	0
68	20241227	183900	127733695	970	970	970	970	0
69	20241227	183800	127733695	970	970	970	970	0
70	20241227	183700	127733695	970	970	970	970	0
71	20241227	183600	127733695	970	970	970	970	0
72	20241227	183500	127733695	970	970	970	970	0
73	20241227	183400	127733695	970	970	970	970	0
74	20241227	183300	127733695	970	970	970	970	0
75	20241227	183200	127733695	970	970	970	970	0
76	20241227	183100	127733695	970	970	970	970	0
77	20241227	183000	127733695	970	970	970	970	0
78	20241227	182900	127733695	970	970	970	970	0
79	20241227	182800	127733695	970	970	970	970	0
80	20241227	182700	127733695	970	970	970	970	0
81	20241227	182600	127733695	970	970	970	970	0
82	20241227	182500	127733695	970	970	970	970	0
83	20241227	182400	127733695	970	970	970	970	0
84	20241227	182300	127733695	970	970	970	970	0
85	20241227	182200	127733695	970	970	970	970	0
86	20241227	182100	127733695	970	970	970	970	0
87	20241227	182000	127733695	970	970	970	970	0
88	20241227	181900	127733695	970	970	970	970	0
89	20241227	181800	127733695	970	970	970	970	0
90	20241227	181700	127733695	970	970	970	970	0
91	20241227	181600	127733695	970	970	970	970	0
92	20241227	181500	127733695	970	970	970	970	3234
93	20241227	181400	127733695	970	970	970	970	0
94	20241227	181300	127733695	970	970	970	970	0
95	20241227	181200	127733695	970	970	970	970	0
96	20241227	181100	127733695	970	970	970	970	0
97	20241227	181000	127733695	970	970	970	970	0
98	20241227	180900	127733695	970	970	970	970	0
99	20241227	180800	127733695	970	970	970	970	0
100	20241227	180700	127733695	970	970	970	970	0
101	20241227	180600	127733695	970	970	970	970	0
102	20241227	180500	127733695	970	970	970	970	0
103	20241227	180400	127733695	970	970	970	970	0
104	20241227	180300	127733695	970	970	970	970	0
105	20241227	180200	127733695	970	970	970	970	0
106	20241227	180100	127733695	970	970	970	970	0
107	20241227	180000	127733695	970	970	970	970	0
108	20241227	175900	127733695	970	970	970	970	0
109	20241227	175800	127733695	970	970	970	970	0
110	20241227	175700	127733695	970	970	970	970	0
111	20241227	175600	127733695	970	970	970	970	0
112	20241227	175500	127733695	970	970	970	970	0
113	20241227	175400	127733695	970	970	970	970	0
114	20241227	175300	127733695	970	970	970	970	0
115	20241227	175200	127733695	970	970	970	970	0
116	20241227	175100	127733695	970	970	970	970	0
117	20241227	175000	127733695	970	970	970	970	0
118	20241227	174900	127733695	970	970	970	970	0
119	20241227	174800	127733695	970	970	970	970	0
120	20241227	174700	127733695	970	970	970	970	0
121	20241227	174600	127733695	970	970	970	970	0
122	20241227	174500	127733695	970	970	970	970	3234
123	20241227	174400	127733695	970	970	970	970	0
124	20241227	174300	127733695	970	970	970	970	0
125	20241227	174200	127733695	970	970	970	970	0
126	20241227	174100	127733695	970	970	970	970	0
127	20241227	174000	127733695	970	970	970	970	0
128	20241227	173900	127733695	970	970	970	970	0
129	20241227	173800	127733695	970	970	970	970	0
130	20241227	173700	127733695	970	970	970	970	0
131	20241227	173600	127733695	970	970	970	970	0
132	20241227	173500	127733695	970	970	970	970	0
133	20241227	173400	127733695	970	970	970	970	0
134	20241227	173300	127733695	970	970	970	970	0
135	20241227	173200	127733695	970	970	970	970	0
136	20241227	173100	127733695	970	970	970	970	0
137	20241227	173000	127733695	970	970	970	970	0
138	20241227	172900	127733695	970	970	970	970	0
139	20241227	172800	127733695	970	970	970	970	0
140	20241227	172700	127733695	970	970	970	970	0
141	20241227	172600	127733695	970	970	970	970	0
142	20241227	172500	127733695	970	970	970	970	0
143	20241227	172400	127733695	970	970	970	970	0
144	20241227	172300	127733695	970	970	970	970	0
145	20241227	172200	127733695	970	970	970	970	0
146	20241227	172100	127733695	970	970	970	970	0
147	20241227	172000	127733695	970	970	970	970	0
148	20241227	171900	127733695	970	970	970	970	0
149	20241227	171800	127733695	970	970	970	970	0
150	20241227	171700	127733695	970	970	970	970	0
151	20241227	171600	127733695	970	970	970	970	0
152	20241227	171500	127733695	970	970	970	970	3234
153	20241227	171400	127733695	970	970	970	970	0
154	20241227	171300	127733695	970	970	970	970	0
155	20241227	171200	127733695	970	970	970	970	0
156	20241227	171100	127733695	970	970	970	970	0
157	20241227	171000	127733695	970	970	970	970	0
158	20241227	170900	127733695	970	970	970	970	0
159	20241227	170800	127733695	970	970	970	970	0
160	20241227	170700	127733695	970	970	970	970	0
161	20241227	170600	127733695	970	970	970	970	0
162	20241227	170500	127733695	970	970	970	970	0
163	20241227	170400	127733695	970	970	970	970	0
164	20241227	170300	127733695	970	970	970	970	0
165	20241227	170200	127733695	970	970	970	970	0
166	20241227	170100	127733695	970	970	970	970	0
167	20241227	170000	127733695	970	970	970	970	0
168	20241227	165900	127733695	970	970	970	970	0
169	20241227	165800	127733695	970	970	970	970	0
170	20241227	165700	127733695	970	970	970	970	0
171	20241227	165600	127733695	970	970	970	970	0
172	20241227	165500	127733695	970	970	970	970	0
173	20241227	165400	127733695	970	970	970	970	0
174	20241227	165300	127733695	970	970	970	970	0
175	20241227	165200	127733695	970	970	970	970	0
176	20241227	165100	127733695	970	970	970	970	0
177	20241227	165000	127733695	970	970	970	970	0
178	20241227	164900	127733695	970	970	970	970	0
179	20241227	164800	127733695	970	970	970	970	0
180	20241227	164700	127733695	970	970	970	970	0
181	20241227	164600	127733695	970	970	970	970	0
182	20241227	164500	127733695	970	970	970	970	3234
183	20241227	164400	127733695	970	970	970	970	0
184	20241227	164300	127733695	970	970	970	970	0
185	20241227	164200	127733695	970	970	970	970	0
186	20241227	164100	127733695	970	970	970	970	0
187	20241227	164000	127733695	970	970	970	970	0
188	20241227	163900	127733695	970	970	970	970	0
189	20241227	163800	127733695	970	970	970	970	0
190	20241227	163700	127733695	970	970	970	970	0
191	20241227	163600	127733695	970	970	970	970	0
192	20241227	163500	127733695	970	970	970	970	0
193	20241227	163400	127733695	970	970	970	970	0
194	20241227	163300	127733695	970	970	970	970	0
195	20241227	163200	127733695	970	970	970	970	0
196	20241227	163100	127733695	970	970	970	970	0
197	20241227	163000	127733695	970	970	970	970	0
198	20241227	162900	127733695	970	970	970	970	0
199	20241227	162800	127733695	970	970	970	970	0
200	20241227	162700	127733695	970	970	970	970	0
201	20241227	162600	127733695	970	970	970	970	0
202	20241227	162500	127733695	970	970	970	970	0
203	20241227	162400	127733695	970	970	970	970	0
204	20241227	162300	127733695	970	970	970	970	0
205	20241227	162200	127733695	970	970	970	970	0
206	20241227	162100	127733695	970	970	970	970	0
207	20241227	162000	127733695	970	970	970	970	0
208	20241227	161900	127733695	970	970	970	970	0
209	20241227	161800	127733695	970	970	970	970	0
210	20241227	161700	127733695	970	970	970	970	0
211	20241227	161600	127733695	970	970	970	970	0
212	20241227	161500	127733695	970	970	970	970	3234
213	20241227	161400	127733695	970	970	970	970	0
214	20241227	161300	127733695	970	970	970	970	0
215	20241227	161200	127733695	970	970	970	970	0
216	20241227	161100	127733695	970	970	970	970	0
217	20241227	161000	127733695	970	970	970	970	0
218	20241227	160900	127733695	970	970	970	970	0
219	20241227	160800	127733695	970	970	970	970	0
220	20241227	160700	127733695	970	970	970	970	0
221	20241227	160600	127733695	970	970	970	970	0
222	20241227	160500	127733695	970	970	970	970	0
223	20241227	160400	127733695	970	970	970	970	0
224	20241227	160300	127733695	970	970	970	970	0
225	20241227	160200	127733695	970	970	970	970	0
226	20241227	160100	127733695	970	970	970	970	0
227	20241227	160000	127733695	970	970	970	970	0
228	20241227	155900	127733695	970	970	970	970	0
229	20241227	155800	127733695	970	970	970	970	0
230	20241227	155700	127733695	970	970	970	970	0
231	20241227	155600	127733695	970	970	970	970	0
232	20241227	155500	127733695	970	970	970	970	0
233	20241227	155400	127733695	970	970	970	970	0
234	20241227	155300	127733695	970	970	970	970	0
235	20241227	155200	127733695	970	970	970	970	0
236	20241227	155100	127733695	970	970	970	970	0
237	20241227	155000	127733695	970	970	970	970	0
238	20241227	154900	127733695	970	970	970	970	0
239	20241227	154800	127733695	970	970	970	970	0
240	20241227	154700	127733695	970	970	970	970	0
241	20241227	154600	127733695	970	970	970	970	0
242	20241227	154500	127733695	970	970	970	970	3234
243	20241227	154400	127733695	970	970	970	970	0
244	20241227	154300	127733695	970	970	970	970	0
245	20241227	154200	127733695	970	970	970	970	0
246	20241227	154100	127733695	970	970	970	970	0
247	20241227	154000	127733695	970	970	970	970	0
248	20241227	153900	127733695	970	970	970	970	0
249	20241227	153800	127733695	970	970	970	970	0
250	20241227	153700	127733695	970	970	970	970	0
251	20241227	153600	127733695	970	970	970	970	0
252	20241227	153500	127733695	970	970	970	970	0
253	20241227	153400	127733695	970	970	970	970	0
254	20241227	153300	127733695	970	970	970	970	0
255	20241227	153200	127733695	970	970	970	970	0
256	20241227	153100	127733695	970	970	970	970	0
257	20241227	153000	127733695	970	970	970	970	3234
258	20241227	152900	124596715	976	976	976	976	0
259	20241227	152800	124596715	976	976	976	976	0
260	20241227	152700	124596715	976	976	976	976	0
261	20241227	152600	124596715	976	976	976	976	0
262	20241227	152500	124596715	976	976	976	976	0
263	20241227	152400	124596715	976	976	976	976	0
264	20241227	152300	124596715	976	976	976	976	0
265	20241227	152200	124596715	976	976	976	976	0
266	20241227	152100	124596715	976	976	976	976	0
267	20241227	152000	124596715	976	976	976	976	0
268	20241227	151900	124596715	976	976	976	976	0
269	20241227	151800	124596715	976	976	976	976	0
270	20241227	151700	124596715	976	976	976	976	0
271	20241227	151600	124596715	976	976	976	976	0
272	20241227	151500	124596715	976	970	976	969	545
273	20241227	151400	124067921	977	977	977	977	0
274	20241227	151300	124067921	977	977	977	977	0
275	20241227	151200	124067921	977	977	977	977	500
276	20241227	151100	123579421	977	977	977	977	0
277	20241227	151000	123579421	977	977	977	977	1
278	20241227	150900	123578444	977	977	977	977	2
279	20241227	150800	123576490	977	977	977	977	39
280	20241227	150700	123538387	971	971	971	971	0
281	20241227	150600	123538387	971	969	971	969	984
282	20241227	150500	122584093	969	969	969	969	0
283	20241227	150400	122584093	969	969	969	969	14
284	20241227	150300	122570527	969	969	969	969	50
285	20241227	150200	122522077	968	968	968	968	0
286	20241227	150100	122522077	968	968	968	968	325
287	20241227	150000	122207477	968	968	968	968	0
288	20241227	145900	122207477	968	968	968	968	0
289	20241227	145800	122207477	968	968	968	968	0
290	20241227	145700	122207477	968	969	969	968	256
291	20241227	145600	121959663	969	969	969	969	0
292	20241227	145500	121959663	969	969	969	969	50
293	20241227	145400	121911213	968	968	968	968	147
294	20241227	145300	121768917	969	969	969	969	10
295	20241227	145200	121759227	968	968	968	968	150
296	20241227	145100	121614027	968	968	968	968	7
297	20241227	145000	121607251	969	969	969	969	90
298	20241227	144900	121520041	969	969	969	969	1
299	20241227	144800	121519072	965	965	965	965	1800
300	20241227	144700	119782072	969	969	969	969	0
301	20241227	144600	119782072	969	969	969	969	0
302	20241227	144500	119782072	969	969	969	969	0
303	20241227	144400	119782072	969	969	969	969	0
304	20241227	144300	119782072	969	969	969	969	0
305	20241227	144200	119782072	969	969	969	969	60
306	20241227	144100	119723932	965	969	969	965	106
307	20241227	144000	119621242	969	969	969	969	0
308	20241227	143900	119621242	969	969	969	969	0
309	20241227	143800	119621242	969	969	969	969	0
310	20241227	143700	119621242	969	969	969	969	0
311	20241227	143600	119621242	969	969	969	969	0
312	20241227	143500	119621242	969	969	969	969	0
313	20241227	143400	119621242	969	969	969	969	0
314	20241227	143300	119621242	969	969	969	969	1
315	20241227	143200	119620273	969	969	969	969	0
316	20241227	143100	119620273	969	969	969	969	5
317	20241227	143000	119615428	965	965	965	965	0
318	20241227	142900	119615428	965	965	965	965	0
319	20241227	142800	119615428	965	965	965	965	303
320	20241227	142700	119323033	963	963	963	963	0
321	20241227	142600	119323033	963	963	963	963	0
322	20241227	142500	119323033	963	963	963	963	0
323	20241227	142400	119323033	963	967	967	963	6622
324	20241227	142300	112930832	968	969	969	968	169
325	20241227	142200	112767176	969	969	969	969	0
326	20241227	142100	112767176	969	969	969	969	0
327	20241227	142000	112767176	969	969	969	969	0
328	20241227	141900	112767176	969	969	969	969	500
329	20241227	141800	112282676	969	969	969	969	0
330	20241227	141700	112282676	969	969	969	969	436
331	20241227	141600	111860192	967	967	967	967	0
332	20241227	141500	111860192	967	967	967	967	0
333	20241227	141400	111860192	967	967	967	967	0
334	20241227	141300	111860192	967	967	967	967	0
335	20241227	141200	111860192	967	967	967	967	0
336	20241227	141100	111860192	967	967	967	967	0
337	20241227	141000	111860192	967	967	967	967	0
338	20241227	140900	111860192	967	967	967	967	0
339	20241227	140800	111860192	967	967	967	967	1
340	20241227	140700	111859225	967	967	967	967	0
341	20241227	140600	111859225	967	967	967	967	0
342	20241227	140500	111859225	967	968	968	967	1669
343	20241227	140400	110244802	971	971	971	971	0
344	20241227	140300	110244802	971	971	971	971	0
345	20241227	140200	110244802	971	971	971	971	0
346	20241227	140100	110244802	971	971	971	971	0
347	20241227	140000	110244802	971	971	971	971	0
348	20241227	135900	110244802	971	971	971	971	0
349	20241227	135800	110244802	971	971	971	971	0
350	20241227	135700	110244802	971	971	971	971	0
351	20241227	135600	110244802	971	971	971	971	0
352	20241227	135500	110244802	971	971	971	971	0
353	20241227	135400	110244802	971	971	971	971	0
354	20241227	135300	110244802	971	971	971	971	0
355	20241227	135200	110244802	971	971	971	971	0
356	20241227	135100	110244802	971	971	971	971	0
357	20241227	135000	110244802	971	971	971	971	0
358	20241227	134900	110244802	971	971	971	971	0
359	20241227	134800	110244802	971	971	971	971	300
360	20241227	134700	109953502	967	967	967	967	0
361	20241227	134600	109953502	967	967	967	967	0
362	20241227	134500	109953502	967	967	967	967	0
363	20241227	134400	109953502	967	967	967	967	0
364	20241227	134300	109953502	967	967	967	967	0
365	20241227	134200	109953502	967	967	967	967	9
366	20241227	134100	109944799	968	968	968	968	0
367	20241227	134000	109944799	968	968	968	968	0
368	20241227	133900	109944799	968	968	968	968	0
369	20241227	133800	109944799	968	969	969	968	1934
370	20241227	133700	108072114	970	970	970	970	0
371	20241227	133600	108072114	970	970	970	970	0
372	20241227	133500	108072114	970	970	970	970	0
373	20241227	133400	108072114	970	970	970	970	0
374	20241227	133300	108072114	970	970	970	970	0
375	20241227	133200	108072114	970	970	970	970	327
376	20241227	133100	107754924	970	971	971	970	544
377	20241227	133000	107226873	972	972	972	972	144
378	20241227	132900	107086905	972	972	972	972	0
379	20241227	132800	107086905	972	972	972	972	0
380	20241227	132700	107086905	972	972	972	972	905
381	20241227	132600	106207245	977	977	977	977	0
382	20241227	132500	106207245	977	977	977	977	0
383	20241227	132400	106207245	977	977	977	977	0
384	20241227	132300	106207245	977	977	977	977	5
385	20241227	132200	106202360	977	977	977	977	50
386	20241227	132100	106153510	972	972	972	972	0
387	20241227	132000	106153510	972	972	972	972	0
388	20241227	131900	106153510	972	972	972	972	0
389	20241227	131800	106153510	972	972	972	972	0
390	20241227	131700	106153510	972	972	972	972	0
391	20241227	131600	106153510	972	972	972	972	0
392	20241227	131500	106153510	972	972	972	972	0
393	20241227	131400	106153510	972	972	972	972	0
394	20241227	131300	106153510	972	972	972	972	0
395	20241227	131200	106153510	972	972	972	972	53
396	20241227	131100	106101994	975	975	975	975	0
397	20241227	131000	106101994	975	973	975	972	9
398	20241227	130900	106093242	976	976	976	976	0
399	20241227	130800	106093242	976	976	976	976	0
400	20241227	130700	106093242	976	976	976	976	0
401	20241227	130600	106093242	976	976	976	976	0
402	20241227	130500	106093242	976	976	976	976	13
403	20241227	130400	106080554	976	976	976	976	0
404	20241227	130300	106080554	976	976	976	976	0
405	20241227	130200	106080554	976	976	976	976	0
406	20241227	130100	106080554	976	976	976	976	0
407	20241227	130000	106080554	976	976	976	976	60
408	20241227	125900	106021994	976	976	976	976	0
409	20241227	125800	106021994	976	976	976	976	1
410	20241227	125700	106021018	971	971	971	971	0
411	20241227	125600	106021018	971	976	976	971	15
412	20241227	125500	106006388	976	976	976	976	0
413	20241227	125400	106006388	976	976	976	976	0
414	20241227	125300	106006388	976	976	976	976	0
415	20241227	125200	106006388	976	976	976	976	0
416	20241227	125100	106006388	976	976	976	976	0
417	20241227	125000	106006388	976	976	976	976	0
418	20241227	124900	106006388	976	976	976	976	0
419	20241227	124800	106006388	976	976	976	976	0
420	20241227	124700	106006388	976	976	976	976	0
421	20241227	124600	106006388	976	976	976	976	13
422	20241227	124500	105993700	976	976	976	976	0
423	20241227	124400	105993700	976	976	976	976	0
424	20241227	124300	105993700	976	976	976	976	0
425	20241227	124200	105993700	976	976	976	976	0
426	20241227	124100	105993700	976	976	976	976	0
427	20241227	124000	105993700	976	976	976	976	0
428	20241227	123900	105993700	976	976	976	976	0
429	20241227	123800	105993700	976	976	976	976	0
430	20241227	123700	105993700	976	971	976	971	17
431	20241227	123600	105977123	971	971	971	971	0
432	20241227	123500	105977123	971	971	971	971	0
433	20241227	123400	105977123	971	971	971	971	0
434	20241227	123300	105977123	971	971	971	971	4
435	20241227	123200	105973239	971	971	971	971	0
436	20241227	123100	105973239	971	971	971	971	0
437	20241227	123000	105973239	971	971	971	971	0
438	20241227	122900	105973239	971	971	971	971	0
439	20241227	122800	105973239	971	971	971	971	0
440	20241227	122700	105973239	971	977	977	971	14
441	20241227	122600	105959567	971	971	971	971	0
442	20241227	122500	105959567	971	971	971	971	0
443	20241227	122400	105959567	971	971	971	971	0
444	20241227	122300	105959567	971	971	971	971	0
445	20241227	122200	105959567	971	971	971	971	0
446	20241227	122100	105959567	971	971	971	971	0
447	20241227	122000	105959567	971	971	971	971	0
448	20241227	121900	105959567	971	971	971	971	0
449	20241227	121800	105959567	971	977	977	971	14
450	20241227	121700	105945895	971	971	971	971	0
451	20241227	121600	105945895	971	971	971	971	0
452	20241227	121500	105945895	971	971	971	971	0
453	20241227	121400	105945895	971	971	971	971	0
454	20241227	121300	105945895	971	971	971	971	1
455	20241227	121200	105944924	977	977	977	977	0
456	20241227	121100	105944924	977	977	977	977	0
457	20241227	121000	105944924	977	977	977	977	0
458	20241227	120900	105944924	977	977	977	977	0
459	20241227	120800	105944924	977	976	977	976	13
460	20241227	120700	105932235	971	971	971	971	0
461	20241227	120600	105932235	971	971	971	971	0
462	20241227	120500	105932235	971	971	971	971	0
463	20241227	120400	105932235	971	971	971	971	0
464	20241227	120300	105932235	971	971	971	971	12
465	20241227	120200	105920583	977	977	977	977	0
466	20241227	120100	105920583	977	977	977	977	0
467	20241227	120000	105920583	977	977	977	977	0
468	20241227	115900	105920583	977	977	977	977	13
469	20241227	115800	105907882	977	977	977	977	0
470	20241227	115700	105907882	977	977	977	977	0
471	20241227	115600	105907882	977	977	977	977	0
472	20241227	115500	105907882	977	977	977	977	116
473	20241227	115400	105794550	977	977	977	977	0
474	20241227	115300	105794550	977	977	977	977	0
475	20241227	115200	105794550	977	977	977	977	0
476	20241227	115100	105794550	977	977	977	977	0
477	20241227	115000	105794550	977	977	977	977	0
478	20241227	114900	105794550	977	977	977	977	13
479	20241227	114800	105781849	970	970	970	970	0
480	20241227	114700	105781849	970	970	970	970	0
481	20241227	114600	105781849	970	970	970	970	0
482	20241227	114500	105781849	970	970	970	970	0
483	20241227	114400	105781849	970	970	970	970	0
484	20241227	114300	105781849	970	970	970	970	0
485	20241227	114200	105781849	970	970	970	970	0
486	20241227	114100	105781849	970	970	970	970	10252
487	20241227	114000	95837409	970	970	970	970	23
488	20241227	113900	95815099	970	970	970	970	0
489	20241227	113800	95815099	970	970	970	970	0
490	20241227	113700	95815099	970	970	970	970	0
491	20241227	113600	95815099	970	970	970	970	0
492	20241227	113500	95815099	970	969	970	969	6686
493	20241227	113400	89332892	969	969	969	969	0
494	20241227	113300	89332892	969	969	969	969	0
495	20241227	113200	89332892	969	969	969	969	0
496	20241227	113100	89332892	969	969	969	969	0
497	20241227	113000	89332892	969	967	969	967	435
498	20241227	112900	88911383	969	969	969	969	177
499	20241227	112800	88739870	968	968	968	968	0
500	20241227	112700	88739870	968	968	968	968	0
501	20241227	112600	88739870	968	968	968	968	0
502	20241227	112500	88739870	968	968	968	968	0
503	20241227	112400	88739870	968	968	968	968	50
504	20241227	112300	88691470	970	970	970	970	0
505	20241227	112200	88691470	970	970	970	970	0
506	20241227	112100	88691470	970	970	970	970	13
507	20241227	112000	88678860	970	970	970	970	0
508	20241227	111900	88678860	970	970	970	970	0
509	20241227	111800	88678860	970	970	970	970	1031
510	20241227	111700	87678790	970	969	970	969	470
511	20241227	111600	87223190	968	970	970	968	835
512	20241227	111500	86413710	973	973	973	973	0
513	20241227	111400	86413710	973	973	973	973	581
514	20241227	111300	85848397	980	980	980	980	0
515	20241227	111200	85848397	980	980	980	980	0
516	20241227	111100	85848397	980	980	980	980	13
517	20241227	111000	85835657	973	973	973	973	1
518	20241227	110900	85834684	980	980	980	980	0
519	20241227	110800	85834684	980	980	980	980	669
520	20241227	110700	85179064	980	980	980	980	0
521	20241227	110600	85179064	980	980	980	980	0
522	20241227	110500	85179064	980	979	980	979	617
523	20241227	110400	84574712	979	979	979	979	0
524	20241227	110300	84574712	979	979	979	979	3
525	20241227	110200	84571775	979	974	979	974	14
526	20241227	110100	84558074	973	973	973	973	0
527	20241227	110000	84558074	973	973	973	973	0
528	20241227	105900	84558074	973	973	973	973	0
529	20241227	105800	84558074	973	973	973	973	0
530	20241227	105700	84558074	973	973	973	973	0
531	20241227	105600	84558074	973	973	973	973	0
532	20241227	105500	84558074	973	973	973	973	0
533	20241227	105400	84558074	973	975	975	973	100
534	20241227	105300	84460770	983	983	983	983	0
535	20241227	105200	84460770	983	983	983	983	13
536	20241227	105100	84447991	983	983	983	983	0
537	20241227	105000	84447991	983	983	983	983	0
538	20241227	104900	84447991	983	983	983	983	0
539	20241227	104800	84447991	983	983	983	983	0
540	20241227	104700	84447991	983	983	983	983	0
541	20241227	104600	84447991	983	983	983	983	0
542	20241227	104500	84447991	983	983	983	983	0
543	20241227	104400	84447991	983	983	983	983	0
544	20241227	104300	84447991	983	983	983	983	13
545	20241227	104200	84435212	983	983	983	983	0
546	20241227	104100	84435212	983	983	983	983	0
547	20241227	104000	84435212	983	983	983	983	76
548	20241227	103900	84360504	983	983	983	983	0
549	20241227	103800	84360504	983	983	983	983	0
550	20241227	103700	84360504	983	983	983	983	0
551	20241227	103600	84360504	983	983	983	983	0
552	20241227	103500	84360504	983	983	983	983	0
553	20241227	103400	84360504	983	983	983	983	0
554	20241227	103300	84360504	983	983	983	983	12
555	20241227	103200	84348708	975	975	975	975	0
556	20241227	103100	84348708	975	975	975	975	12
557	20241227	103000	84337008	975	975	975	975	0
558	20241227	102900	84337008	975	975	975	975	10
559	20241227	102800	84327258	975	975	975	975	0
560	20241227	102700	84327258	975	976	976	975	100
561	20241227	102600	84229746	983	983	983	983	0
562	20241227	102500	84229746	983	983	983	983	0
563	20241227	102400	84229746	983	983	983	983	12
564	20241227	102300	84217950	981	981	981	981	0
565	20241227	102200	84217950	981	981	981	981	0
566	20241227	102100	84217950	981	981	981	981	0
567	20241227	102000	84217950	981	981	981	981	0
568	20241227	101900	84217950	981	981	981	981	0
569	20241227	101800	84217950	981	981	981	981	0
570	20241227	101700	84217950	981	981	981	981	0
571	20241227	101600	84217950	981	981	981	981	0
572	20241227	101500	84217950	981	981	981	981	0
573	20241227	101400	84217950	981	981	981	981	12
574	20241227	101300	84206178	973	978	978	973	800
575	20241227	101200	83426602	978	978	978	978	0
576	20241227	101100	83426602	978	978	978	978	40
577	20241227	101000	83387482	977	983	983	977	184
578	20241227	100900	83207114	983	982	983	982	601
579	20241227	100800	82616632	982	982	982	982	10
580	20241227	100700	82606812	982	973	982	973	3
581	20241227	100600	82603881	982	974	982	974	68
582	20241227	100500	82537537	983	983	983	983	12
583	20241227	100400	82525741	984	984	984	984	0
584	20241227	100300	82525741	984	984	984	984	0
585	20241227	100200	82525741	984	984	984	984	0
586	20241227	100100	82525741	984	984	984	984	0
587	20241227	100000	82525741	984	982	984	982	511
588	20241227	095900	82023424	977	977	977	977	0
589	20241227	095800	82023424	977	977	977	977	20
590	20241227	095700	82003884	984	984	984	984	0
591	20241227	095600	82003884	984	984	984	984	0
592	20241227	095500	82003884	984	984	984	984	0
593	20241227	095400	82003884	984	984	984	984	1
594	20241227	095300	82002900	988	988	988	988	0
595	20241227	095200	82002900	988	988	988	988	0
596	20241227	095100	82002900	988	988	988	988	0
597	20241227	095000	82002900	988	988	988	988	0
598	20241227	094900	82002900	988	988	988	988	0
599	20241227	094800	82002900	988	988	988	988	0
600	20241227	094700	82002900	988	988	988	988	1
601	20241227	094600	82001912	965	965	965	965	0
602	20241227	094500	82001912	965	965	965	965	0
603	20241227	094400	82001912	965	966	966	965	216
604	20241227	094300	81793372	962	983	983	962	11593
605	20241227	094200	70574389	988	988	988	988	0
606	20241227	094100	70574389	988	988	988	988	0
607	20241227	094000	70574389	988	988	988	988	0
608	20241227	093900	70574389	988	988	988	988	2
609	20241227	093800	70572413	983	983	983	983	399
610	20241227	093700	70180196	983	983	983	983	0
611	20241227	093600	70180196	983	983	983	983	100
612	20241227	093500	70081896	977	977	977	977	0
613	20241227	093400	70081896	977	978	978	977	995
614	20241227	093300	69108811	979	979	979	979	10
615	20241227	093200	69099021	985	985	985	985	0
616	20241227	093100	69099021	985	985	985	985	1
617	20241227	093000	69098036	978	978	978	978	1
618	20241227	092900	69097058	973	973	973	973	0
619	20241227	092800	69097058	973	973	973	973	0
620	20241227	092700	69097058	973	973	973	973	0
621	20241227	092600	69097058	973	973	973	973	1
622	20241227	092500	69096085	971	971	971	971	2
623	20241227	092400	69094143	970	979	979	970	1975
624	20241227	092300	67177266	979	979	979	979	793
625	20241227	092200	66400919	970	971	971	970	360
626	20241227	092100	66051678	964	964	964	964	0
627	20241227	092000	66051678	964	966	966	964	641
628	20241227	091900	65432727	964	964	964	964	3083
629	20241227	091800	62460715	962	964	964	962	1389
630	20241227	091700	61122492	964	964	964	964	5000
631	20241227	091600	56302492	964	968	969	963	47087
632	20241227	091500	10906914	968	984	984	968	7148
633	20241227	091400	3933602	985	985	985	985	10
634	20241227	091300	3923752	990	990	990	990	0
635	20241227	091200	3923752	990	990	990	990	0
636	20241227	091100	3923752	990	989	990	989	564
637	20241227	091000	3365418	976	976	976	976	0
638	20241227	090900	3365418	976	976	976	976	0
639	20241227	090800	3365418	976	976	976	976	0
640	20241227	090700	3365418	976	978	978	976	1077
641	20241227	090600	2313565	968	968	968	968	0
642	20241227	090500	2313565	968	968	968	968	0
643	20241227	090400	2313565	968	968	968	968	0
644	20241227	090300	2313565	968	990	990	967	1393
645	20241227	090200	960681	990	990	990	990	4
646	20241227	090100	956721	972	973	973	972	922
647	20241227	090000	60203	972	971	972	971	62