KissMeData/014160/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190000	506945178	979	979	979	979	7255
3	20241227	185900	506945178	979	979	979	979	0
4	20241227	185800	506945178	979	979	979	979	0
5	20241227	185700	506945178	979	979	979	979	0
6	20241227	185600	506945178	979	979	979	979	0
7	20241227	185500	506945178	979	979	979	979	0
8	20241227	185400	506945178	979	979	979	979	0
9	20241227	185300	506945178	979	979	979	979	0
10	20241227	185200	506945178	979	979	979	979	0
11	20241227	185100	506945178	979	979	979	979	0
12	20241227	185000	506945178	979	979	979	979	0
13	20241227	184900	506945178	979	979	979	979	0
14	20241227	184800	506945178	979	979	979	979	0
15	20241227	184700	506945178	979	979	979	979	0
16	20241227	184600	506945178	979	979	979	979	0
17	20241227	184500	506945178	979	979	979	979	0
18	20241227	184400	506945178	979	979	979	979	0
19	20241227	184300	506945178	979	979	979	979	0
20	20241227	184200	506945178	979	979	979	979	0
21	20241227	184100	506945178	979	979	979	979	0
22	20241227	184000	506945178	979	979	979	979	0
23	20241227	183900	506945178	979	979	979	979	0
24	20241227	183800	506945178	979	979	979	979	0
25	20241227	183700	506945178	979	979	979	979	0
26	20241227	183600	506945178	979	979	979	979	0
27	20241227	183500	506945178	979	979	979	979	0
28	20241227	183400	506945178	979	979	979	979	0
29	20241227	183300	506945178	979	979	979	979	0
30	20241227	183200	506945178	979	979	979	979	0
31	20241227	183100	506945178	979	979	979	979	0
32	20241227	183000	506945178	979	979	979	979	7255
33	20241227	182900	506945178	979	979	979	979	0
34	20241227	182800	506945178	979	979	979	979	0
35	20241227	182700	506945178	979	979	979	979	0
36	20241227	182600	506945178	979	979	979	979	0
37	20241227	182500	506945178	979	979	979	979	0
38	20241227	182400	506945178	979	979	979	979	0
39	20241227	182300	506945178	979	979	979	979	0
40	20241227	182200	506945178	979	979	979	979	0
41	20241227	182100	506945178	979	979	979	979	0
42	20241227	182000	506945178	979	979	979	979	0
43	20241227	181900	506945178	979	979	979	979	0
44	20241227	181800	506945178	979	979	979	979	0
45	20241227	181700	506945178	979	979	979	979	0
46	20241227	181600	506945178	979	979	979	979	0
47	20241227	181500	506945178	979	979	979	979	0
48	20241227	181400	506945178	979	979	979	979	0
49	20241227	181300	506945178	979	979	979	979	0
50	20241227	181200	506945178	979	979	979	979	0
51	20241227	181100	506945178	979	979	979	979	0
52	20241227	181000	506945178	979	979	979	979	0
53	20241227	180900	506945178	979	979	979	979	0
54	20241227	180800	506945178	979	979	979	979	0
55	20241227	180700	506945178	979	979	979	979	0
56	20241227	180600	506945178	979	979	979	979	0
57	20241227	180500	506945178	979	979	979	979	0
58	20241227	180400	506945178	979	979	979	979	0
59	20241227	180300	506945178	979	979	979	979	0
60	20241227	180200	506945178	979	979	979	979	0
61	20241227	180100	506945178	979	979	979	979	0
62	20241227	180000	506945178	979	979	979	979	7255
63	20241227	175900	506945178	979	979	979	979	0
64	20241227	175800	506945178	979	979	979	979	0
65	20241227	175700	506945178	979	979	979	979	0
66	20241227	175600	506945178	979	979	979	979	0
67	20241227	175500	506945178	979	979	979	979	0
68	20241227	175400	506945178	979	979	979	979	0
69	20241227	175300	506945178	979	979	979	979	0
70	20241227	175200	506945178	979	979	979	979	0
71	20241227	175100	506945178	979	979	979	979	0
72	20241227	175000	506945178	979	979	979	979	0
73	20241227	174900	506945178	979	979	979	979	0
74	20241227	174800	506945178	979	979	979	979	0
75	20241227	174700	506945178	979	979	979	979	0
76	20241227	174600	506945178	979	979	979	979	0
77	20241227	174500	506945178	979	979	979	979	0
78	20241227	174400	506945178	979	979	979	979	0
79	20241227	174300	506945178	979	979	979	979	0
80	20241227	174200	506945178	979	979	979	979	0
81	20241227	174100	506945178	979	979	979	979	0
82	20241227	174000	506945178	979	979	979	979	0
83	20241227	173900	506945178	979	979	979	979	0
84	20241227	173800	506945178	979	979	979	979	0
85	20241227	173700	506945178	979	979	979	979	0
86	20241227	173600	506945178	979	979	979	979	0
87	20241227	173500	506945178	979	979	979	979	0
88	20241227	173400	506945178	979	979	979	979	0
89	20241227	173300	506945178	979	979	979	979	0
90	20241227	173200	506945178	979	979	979	979	0
91	20241227	173100	506945178	979	979	979	979	0
92	20241227	173000	506945178	979	979	979	979	7255
93	20241227	172900	506945178	979	979	979	979	0
94	20241227	172800	506945178	979	979	979	979	0
95	20241227	172700	506945178	979	979	979	979	0
96	20241227	172600	506945178	979	979	979	979	0
97	20241227	172500	506945178	979	979	979	979	0
98	20241227	172400	506945178	979	979	979	979	0
99	20241227	172300	506945178	979	979	979	979	0
100	20241227	172200	506945178	979	979	979	979	0
101	20241227	172100	506945178	979	979	979	979	0
102	20241227	172000	506945178	979	979	979	979	0
103	20241227	171900	506945178	979	979	979	979	0
104	20241227	171800	506945178	979	979	979	979	0
105	20241227	171700	506945178	979	979	979	979	0
106	20241227	171600	506945178	979	979	979	979	0
107	20241227	171500	506945178	979	979	979	979	0
108	20241227	171400	506945178	979	979	979	979	0
109	20241227	171300	506945178	979	979	979	979	0
110	20241227	171200	506945178	979	979	979	979	0
111	20241227	171100	506945178	979	979	979	979	0
112	20241227	171000	506945178	979	979	979	979	0
113	20241227	170900	506945178	979	979	979	979	0
114	20241227	170800	506945178	979	979	979	979	0
115	20241227	170700	506945178	979	979	979	979	0
116	20241227	170600	506945178	979	979	979	979	0
117	20241227	170500	506945178	979	979	979	979	0
118	20241227	170400	506945178	979	979	979	979	0
119	20241227	170300	506945178	979	979	979	979	0
120	20241227	170200	506945178	979	979	979	979	0
121	20241227	170100	506945178	979	979	979	979	0
122	20241227	170000	506945178	979	979	979	979	7255
123	20241227	165900	506945178	979	979	979	979	0
124	20241227	165800	506945178	979	979	979	979	0
125	20241227	165700	506945178	979	979	979	979	0
126	20241227	165600	506945178	979	979	979	979	0
127	20241227	165500	506945178	979	979	979	979	0
128	20241227	165400	506945178	979	979	979	979	0
129	20241227	165300	506945178	979	979	979	979	0
130	20241227	165200	506945178	979	979	979	979	0
131	20241227	165100	506945178	979	979	979	979	0
132	20241227	165000	506945178	979	979	979	979	0
133	20241227	164900	506945178	979	979	979	979	0
134	20241227	164800	506945178	979	979	979	979	0
135	20241227	164700	506945178	979	979	979	979	0
136	20241227	164600	506945178	979	979	979	979	0
137	20241227	164500	506945178	979	979	979	979	0
138	20241227	164400	506945178	979	979	979	979	0
139	20241227	164300	506945178	979	979	979	979	0
140	20241227	164200	506945178	979	979	979	979	0
141	20241227	164100	506945178	979	979	979	979	0
142	20241227	164000	506945178	979	979	979	979	0
143	20241227	163900	506945178	979	979	979	979	0
144	20241227	163800	506945178	979	979	979	979	0
145	20241227	163700	506945178	979	979	979	979	0
146	20241227	163600	506945178	979	979	979	979	0
147	20241227	163500	506945178	979	979	979	979	0
148	20241227	163400	506945178	979	979	979	979	0
149	20241227	163300	506945178	979	979	979	979	0
150	20241227	163200	506945178	979	979	979	979	0
151	20241227	163100	506945178	979	979	979	979	0
152	20241227	163000	506945178	979	979	979	979	7255
153	20241227	162900	506945178	979	979	979	979	0
154	20241227	162800	506945178	979	979	979	979	0
155	20241227	162700	506945178	979	979	979	979	0
156	20241227	162600	506945178	979	979	979	979	0
157	20241227	162500	506945178	979	979	979	979	0
158	20241227	162400	506945178	979	979	979	979	0
159	20241227	162300	506945178	979	979	979	979	0
160	20241227	162200	506945178	979	979	979	979	0
161	20241227	162100	506945178	979	979	979	979	0
162	20241227	162000	506945178	979	979	979	979	0
163	20241227	161900	506945178	979	979	979	979	0
164	20241227	161800	506945178	979	979	979	979	0
165	20241227	161700	506945178	979	979	979	979	0
166	20241227	161600	506945178	979	979	979	979	0
167	20241227	161500	506945178	979	979	979	979	0
168	20241227	161400	506945178	979	979	979	979	0
169	20241227	161300	506945178	979	979	979	979	0
170	20241227	161200	506945178	979	979	979	979	0
171	20241227	161100	506945178	979	979	979	979	0
172	20241227	161000	506945178	979	979	979	979	0
173	20241227	160900	506945178	979	979	979	979	0
174	20241227	160800	506945178	979	979	979	979	0
175	20241227	160700	506945178	979	979	979	979	0
176	20241227	160600	506945178	979	979	979	979	0
177	20241227	160500	506945178	979	979	979	979	0
178	20241227	160400	506945178	979	979	979	979	0
179	20241227	160300	506945178	979	979	979	979	0
180	20241227	160200	506945178	979	979	979	979	0
181	20241227	160100	506945178	979	979	979	979	0
182	20241227	160000	506945178	979	979	979	979	7255
183	20241227	155900	506945178	979	979	979	979	0
184	20241227	155800	506945178	979	979	979	979	0
185	20241227	155700	506945178	979	979	979	979	0
186	20241227	155600	506945178	979	979	979	979	0
187	20241227	155500	506945178	979	979	979	979	0
188	20241227	155400	506945178	979	979	979	979	0
189	20241227	155300	506945178	979	979	979	979	0
190	20241227	155200	506945178	979	979	979	979	0
191	20241227	155100	506945178	979	979	979	979	0
192	20241227	155000	506945178	979	979	979	979	0
193	20241227	154900	506945178	979	979	979	979	0
194	20241227	154800	506945178	979	979	979	979	0
195	20241227	154700	506945178	979	979	979	979	0
196	20241227	154600	506945178	979	979	979	979	0
197	20241227	154500	506945178	979	979	979	979	0
198	20241227	154400	506945178	979	979	979	979	0
199	20241227	154300	506945178	979	979	979	979	0
200	20241227	154200	506945178	979	979	979	979	0
201	20241227	154100	506945178	979	979	979	979	0
202	20241227	154000	506945178	979	979	979	979	0
203	20241227	153900	506945178	979	979	979	979	0
204	20241227	153800	506945178	979	979	979	979	0
205	20241227	153700	506945178	979	979	979	979	0
206	20241227	153600	506945178	979	979	979	979	0
207	20241227	153500	506945178	979	979	979	979	0
208	20241227	153400	506945178	979	979	979	979	0
209	20241227	153300	506945178	979	979	979	979	0
210	20241227	153200	506945178	979	979	979	979	0
211	20241227	153100	506945178	979	979	979	979	0
212	20241227	153000	506945178	979	979	979	979	14510
213	20241227	152900	499842533	981	981	981	981	0
214	20241227	152800	499842533	981	981	981	981	0
215	20241227	152700	499842533	981	981	981	981	0
216	20241227	152600	499842533	981	981	981	981	0
217	20241227	152500	499842533	981	981	981	981	0
218	20241227	152400	499842533	981	981	981	981	0
219	20241227	152300	499842533	981	981	981	981	0
220	20241227	152200	499842533	981	981	981	981	0
221	20241227	152100	499842533	981	981	981	981	0
222	20241227	152000	499842533	981	981	981	981	0
223	20241227	151900	499842533	981	979	981	979	361
224	20241227	151800	499489112	981	979	981	979	201
225	20241227	151700	499292331	980	979	980	979	775
226	20241227	151600	498533603	979	979	979	979	0
227	20241227	151500	498533603	979	979	979	979	98
228	20241227	151400	498437661	979	980	981	979	437
229	20241227	151300	498009464	981	981	981	981	376
230	20241227	151200	497640608	981	981	981	981	2
231	20241227	151100	497638646	979	979	979	979	100
232	20241227	151000	497540746	981	981	981	981	0
233	20241227	150900	497540746	981	979	981	979	3604
234	20241227	150800	494012428	980	982	982	980	101
235	20241227	150700	493913446	980	982	982	980	26
236	20241227	150600	493887962	980	981	983	980	4307
237	20241227	150500	489665998	981	982	982	981	424
238	20241227	150400	489249930	982	981	982	981	423
239	20241227	150300	488834965	982	982	982	982	0
240	20241227	150200	488834965	982	981	982	981	31
241	20241227	150100	488804553	981	982	982	981	11
242	20241227	150000	488793752	981	981	981	981	1778
243	20241227	145900	487049534	982	982	982	982	0
244	20241227	145800	487049534	982	982	982	982	0
245	20241227	145700	487049534	982	982	982	982	20
246	20241227	145600	487029894	981	981	981	981	0
247	20241227	145500	487029894	981	981	981	981	0
248	20241227	145400	487029894	981	981	981	981	0
249	20241227	145300	487029894	981	981	981	981	0
250	20241227	145200	487029894	981	981	981	981	0
251	20241227	145100	487029894	981	981	981	981	0
252	20241227	145000	487029894	981	981	981	981	152
253	20241227	144900	486880782	982	982	982	982	1
254	20241227	144800	486879800	982	982	982	982	40
255	20241227	144700	486840520	982	982	982	982	0
256	20241227	144600	486840520	982	982	982	982	1
257	20241227	144500	486839538	981	981	981	981	330
258	20241227	144400	486515808	982	982	982	982	278
259	20241227	144300	486242812	982	982	982	982	0
260	20241227	144200	486242812	982	981	982	981	148
261	20241227	144100	486097623	982	982	982	982	201
262	20241227	144000	485900241	981	981	982	981	7
263	20241227	143900	485893373	983	983	983	980	502
264	20241227	143800	485401407	979	980	980	979	4745
265	20241227	143700	480755211	980	980	980	980	60
266	20241227	143600	480696411	980	982	982	980	5768
267	20241227	143500	475042771	981	981	981	981	1316
268	20241227	143400	473751775	982	982	982	982	1048
269	20241227	143300	472722639	983	983	983	983	0
270	20241227	143200	472722639	983	983	983	983	74
271	20241227	143100	472649897	983	983	983	983	1
272	20241227	143000	472648914	982	982	982	982	0
273	20241227	142900	472648914	982	982	982	982	0
274	20241227	142800	472648914	982	982	984	982	156
275	20241227	142700	472495720	982	982	982	982	7
276	20241227	142600	472488846	982	984	985	982	13
277	20241227	142500	472476065	985	985	985	985	4
278	20241227	142400	472472125	985	983	985	983	19
279	20241227	142300	472453446	986	984	986	984	19
280	20241227	142200	472434748	986	986	986	986	1
281	20241227	142100	472433762	981	981	981	981	0
282	20241227	142000	472433762	981	981	981	981	0
283	20241227	141900	472433762	981	981	981	981	1000
284	20241227	141800	471452762	985	984	985	984	5000
285	20241227	141700	466528862	981	981	981	981	200
286	20241227	141600	466332662	983	982	983	982	10200
287	20241227	141500	456309162	983	983	983	983	0
288	20241227	141400	456309162	983	983	983	983	0
289	20241227	141300	456309162	983	983	983	983	1
290	20241227	141200	456308179	975	982	982	975	51050
291	20241227	141100	406399844	985	985	985	985	0
292	20241227	141000	406399844	985	985	985	985	0
293	20241227	140900	406399844	985	982	985	981	1009
294	20241227	140800	405409007	985	985	985	985	0
295	20241227	140700	405409007	985	984	985	984	137
296	20241227	140600	405274198	984	983	984	983	21
297	20241227	140500	405253535	982	982	982	982	31
298	20241227	140400	405223093	984	984	984	984	51
299	20241227	140300	405172909	984	984	984	984	1
300	20241227	140200	405171925	984	984	984	984	101
301	20241227	140100	405072541	982	982	982	982	1
302	20241227	140000	405071559	984	983	984	983	16
303	20241227	135900	405055820	982	982	982	982	50
304	20241227	135800	405006720	981	982	982	981	23
305	20241227	135700	404984137	985	985	985	985	0
306	20241227	135600	404984137	985	985	985	985	0
307	20241227	135500	404984137	985	985	985	985	1
308	20241227	135400	404983152	982	982	982	982	0
309	20241227	135300	404983152	982	982	982	982	1018
310	20241227	135200	403983476	982	982	982	982	6000
311	20241227	135100	398091476	985	984	985	984	102
312	20241227	135000	397991107	984	984	984	984	0
313	20241227	134900	397991107	984	984	984	984	0
314	20241227	134800	397991107	984	984	984	984	0
315	20241227	134700	397991107	984	984	984	984	0
316	20241227	134600	397991107	984	984	984	984	0
317	20241227	134500	397991107	984	984	984	984	0
318	20241227	134400	397991107	984	984	984	984	0
319	20241227	134300	397991107	984	982	984	982	175
320	20241227	134200	397819157	982	982	982	982	0
321	20241227	134100	397819157	982	982	982	982	0
322	20241227	134000	397819157	982	982	982	982	1
323	20241227	133900	397818175	982	982	982	982	0
324	20241227	133800	397818175	982	982	982	982	0
325	20241227	133700	397818175	982	982	982	982	1295
326	20241227	133600	396546485	982	982	982	982	4
327	20241227	133500	396542557	986	986	986	986	0
328	20241227	133400	396542557	986	983	986	983	54
329	20241227	133300	396489351	982	982	982	982	0
330	20241227	133200	396489351	982	982	982	982	19
331	20241227	133100	396470693	982	982	982	982	105
332	20241227	133000	396367583	979	982	982	979	1001
333	20241227	132900	395387601	982	982	982	982	87
334	20241227	132800	395302167	979	979	982	979	179
335	20241227	132700	395126923	979	979	979	979	0
336	20241227	132600	395126923	979	979	979	979	0
337	20241227	132500	395126923	979	979	979	979	0
338	20241227	132400	395126923	979	979	979	979	0
339	20241227	132300	395126923	979	980	980	979	3521
340	20241227	132200	391676358	981	981	982	981	390
341	20241227	132100	391293478	982	982	982	982	500
342	20241227	132000	390802478	980	980	980	980	0
343	20241227	131900	390802478	980	980	980	980	0
344	20241227	131800	390802478	980	980	980	980	0
345	20241227	131700	390802478	980	980	980	980	0
346	20241227	131600	390802478	980	980	980	980	0
347	20241227	131500	390802478	980	982	982	980	338
348	20241227	131400	390471222	981	981	981	981	2
349	20241227	131300	390469260	981	981	981	981	1
350	20241227	131200	390468279	981	981	981	981	30
351	20241227	131100	390438849	981	981	981	981	2
352	20241227	131000	390436887	980	980	980	980	2200
353	20241227	130900	388280887	980	980	980	980	3000
354	20241227	130800	385340887	980	980	980	980	0
355	20241227	130700	385340887	980	980	980	980	0
356	20241227	130600	385340887	980	980	980	980	50
357	20241227	130500	385291887	980	981	981	980	4768
358	20241227	130400	380618215	981	981	981	981	1000
359	20241227	130300	379637215	981	981	981	981	0
360	20241227	130200	379637215	981	981	981	981	153
361	20241227	130100	379487122	981	981	981	981	0
362	20241227	130000	379487122	981	981	981	981	0
363	20241227	125900	379487122	981	982	982	981	191
364	20241227	125800	379299750	981	981	981	981	0
365	20241227	125700	379299750	981	981	981	981	200
366	20241227	125600	379103550	981	981	981	981	5
367	20241227	125500	379098645	981	981	981	981	1000
368	20241227	125400	378117645	981	981	981	981	0
369	20241227	125300	378117645	981	981	981	981	0
370	20241227	125200	378117645	981	981	981	981	101
371	20241227	125100	378018564	980	980	980	980	0
372	20241227	125000	378018564	980	983	983	980	4900
373	20241227	124900	373209644	985	985	985	985	0
374	20241227	124800	373209644	985	985	985	985	0
375	20241227	124700	373209644	985	985	985	985	529
376	20241227	124600	372688579	981	981	981	981	0
377	20241227	124500	372688579	981	981	981	981	0
378	20241227	124400	372688579	981	981	981	981	0
379	20241227	124300	372688579	981	981	981	981	0
380	20241227	124200	372688579	981	981	981	981	0
381	20241227	124100	372688579	981	981	981	981	380
382	20241227	124000	372315799	986	986	986	986	142
383	20241227	123900	372175787	986	986	986	986	0
384	20241227	123800	372175787	986	986	986	986	0
385	20241227	123700	372175787	986	986	986	986	0
386	20241227	123600	372175787	986	986	986	986	47
387	20241227	123500	372129445	985	985	985	985	5000
388	20241227	123400	367204445	985	985	985	985	0
389	20241227	123300	367204445	985	985	985	985	0
390	20241227	123200	367204445	985	983	985	983	2002
391	20241227	123100	365232479	985	985	985	985	0
392	20241227	123000	365232479	985	985	985	985	101
393	20241227	122900	365132994	985	985	985	985	0
394	20241227	122800	365132994	985	985	985	985	0
395	20241227	122700	365132994	985	985	985	985	102
396	20241227	122600	365032524	980	980	980	980	100
397	20241227	122500	364934524	980	981	981	980	8981
398	20241227	122400	356132163	981	982	982	981	185
399	20241227	122300	355950668	982	982	982	982	0
400	20241227	122200	355950668	982	982	982	982	10
401	20241227	122100	355940848	982	982	982	982	0
402	20241227	122000	355940848	982	982	982	982	0
403	20241227	121900	355940848	982	982	982	982	160
404	20241227	121800	355783728	982	985	985	982	7272
405	20241227	121700	348636255	985	989	989	985	705
406	20241227	121600	347941803	988	986	988	986	25878
407	20241227	121500	322391186	985	985	985	985	6727
408	20241227	121400	315765091	985	984	985	984	2118
409	20241227	121300	313679032	980	984	985	980	11840
410	20241227	121200	302020798	980	979	980	979	4342
411	20241227	121100	297766137	979	978	979	978	889
412	20241227	121000	296896694	976	977	977	976	1300
413	20241227	120900	295627840	979	979	979	979	1
414	20241227	120800	295626861	977	977	977	977	0
415	20241227	120700	295626861	977	977	977	977	103
416	20241227	120600	295526230	977	977	979	977	312
417	20241227	120500	295221404	978	978	978	977	2444
418	20241227	120400	292831637	979	980	980	979	2827
419	20241227	120300	290061496	980	980	980	980	19898
420	20241227	120200	270561456	980	984	984	980	14326
421	20241227	120100	256492513	984	986	986	984	16477
422	20241227	120000	240249266	986	986	986	986	0
423	20241227	115900	240249266	986	988	988	986	2331
424	20241227	115800	237948668	988	988	988	988	994
425	20241227	115700	236966596	988	988	988	988	0
426	20241227	115600	236966596	988	988	988	988	0
427	20241227	115500	236966596	988	988	988	988	0
428	20241227	115400	236966596	988	988	988	988	0
429	20241227	115300	236966596	988	988	988	988	0
430	20241227	115200	236966596	988	988	988	988	10
431	20241227	115100	236956716	990	990	990	990	0
432	20241227	115000	236956716	990	990	990	990	8
433	20241227	114900	236948796	991	991	991	991	50
434	20241227	114800	236899246	990	990	990	990	308
435	20241227	114700	236594326	987	988	988	987	3157
436	20241227	114600	233478247	988	988	988	988	0
437	20241227	114500	233478247	988	988	988	988	0
438	20241227	114400	233478247	988	988	988	988	1
439	20241227	114300	233477259	987	987	987	987	2
440	20241227	114200	233475285	987	987	987	987	2727
441	20241227	114100	230783736	987	987	987	987	0
442	20241227	114000	230783736	987	987	987	987	0
443	20241227	113900	230783736	987	987	987	987	1
444	20241227	113800	230782749	990	992	992	990	210
445	20241227	113700	230574433	992	987	992	987	51
446	20241227	113600	230524053	988	988	988	988	0
447	20241227	113500	230524053	988	988	988	988	3
448	20241227	113400	230521089	989	989	989	989	150
449	20241227	113300	230372739	989	989	989	989	4
450	20241227	113200	230368783	989	989	989	989	200
451	20241227	113100	230170983	987	987	987	987	0
452	20241227	113000	230170983	987	988	988	987	50
453	20241227	112900	230121590	988	988	988	988	0
454	20241227	112800	230121590	988	988	988	988	191
455	20241227	112700	229932882	987	987	987	987	11127
456	20241227	112600	218950533	987	988	988	987	2002
457	20241227	112500	216974557	987	987	987	987	100
458	20241227	112400	216875857	988	988	988	988	4218
459	20241227	112300	212708473	988	988	988	988	2200
460	20241227	112200	210534873	989	989	989	989	0
461	20241227	112100	210534873	989	989	989	989	101
462	20241227	112000	210434984	989	988	989	988	210
463	20241227	111900	210227494	989	989	989	989	0
464	20241227	111800	210227494	989	989	989	989	1100
465	20241227	111700	209139594	989	989	989	989	253
466	20241227	111600	208889377	989	989	989	989	31
467	20241227	111500	208858718	989	988	989	988	4908
468	20241227	111400	204008671	988	988	988	987	502
469	20241227	111300	203512697	989	989	989	989	603
470	20241227	111200	202916330	988	989	989	988	7700
471	20241227	111100	195307730	989	989	989	989	200
472	20241227	111000	195109930	989	990	990	989	2322
473	20241227	110900	192813009	990	990	990	990	1
474	20241227	110800	192812019	990	990	990	990	26
475	20241227	110700	192786279	991	990	991	990	4562
476	20241227	110600	188269799	991	991	991	990	2752
477	20241227	110500	185542663	992	993	993	992	3568
478	20241227	110400	182000008	994	995	995	994	1226
479	20241227	110300	180781263	995	995	995	995	0
480	20241227	110200	180781263	995	995	995	995	0
481	20241227	110100	180781263	995	995	995	995	415
482	20241227	110000	180368338	995	995	995	995	0
483	20241227	105900	180368338	995	995	995	995	1000
484	20241227	105800	179373338	995	995	995	995	1500
485	20241227	105700	177880838	996	996	996	996	605
486	20241227	105600	177278258	996	996	996	996	0
487	20241227	105500	177278258	996	996	996	996	0
488	20241227	105400	177278258	996	997	997	996	1002
489	20241227	105300	176279896	998	998	998	998	0
490	20241227	105200	176279896	998	998	998	998	16
491	20241227	105100	176263928	998	998	998	998	115
492	20241227	105000	176149158	998	998	998	998	0
493	20241227	104900	176149158	998	998	998	998	771
494	20241227	104800	175379700	998	998	998	998	0
495	20241227	104700	175379700	998	998	998	998	0
496	20241227	104600	175379700	998	998	998	998	0
497	20241227	104500	175379700	998	998	998	998	0
498	20241227	104400	175379700	998	998	998	998	0
499	20241227	104300	175379700	998	998	998	998	767
500	20241227	104200	174614234	998	998	998	998	0
501	20241227	104100	174614234	998	998	998	998	504
502	20241227	104000	174111242	1000	1000	1000	1000	0
503	20241227	103900	174111242	1000	1000	1000	1000	0
504	20241227	103800	174111242	1000	1000	1000	1000	1
505	20241227	103700	174110242	998	998	998	998	150
506	20241227	103600	173960542	998	998	998	998	773
507	20241227	103500	173189088	998	999	999	998	700
508	20241227	103400	172490398	1000	1000	1000	1000	0
509	20241227	103300	172490398	1000	1000	1000	1000	0
510	20241227	103200	172490398	1000	1000	1000	1000	0
511	20241227	103100	172490398	1000	1000	1000	1000	0
512	20241227	103000	172490398	1000	1000	1000	1000	0
513	20241227	102900	172490398	1000	1000	1000	1000	197
514	20241227	102800	172293398	998	998	998	998	0
515	20241227	102700	172293398	998	998	998	998	0
516	20241227	102600	172293398	998	1000	1000	998	201
517	20241227	102500	172092798	999	999	999	999	0
518	20241227	102400	172092798	999	998	999	998	400
519	20241227	102300	171693398	997	997	997	997	0
520	20241227	102200	171693398	997	997	997	997	100
521	20241227	102100	171593698	997	997	997	997	0
522	20241227	102000	171593698	997	997	997	997	759
523	20241227	101900	170836975	996	996	996	996	0
524	20241227	101800	170836975	996	996	996	996	0
525	20241227	101700	170836975	996	996	996	996	0
526	20241227	101600	170836975	996	996	996	996	0
527	20241227	101500	170836975	996	997	997	996	1500
528	20241227	101400	169342667	996	996	996	996	0
529	20241227	101300	169342667	996	996	996	996	0
530	20241227	101200	169342667	996	996	996	996	79
531	20241227	101100	169263983	994	994	994	994	0
532	20241227	101000	169263983	994	994	994	994	0
533	20241227	100900	169263983	994	994	994	994	0
534	20241227	100800	169263983	994	1000	1000	994	1349
535	20241227	100700	167919671	1001	1001	1001	1001	200
536	20241227	100600	167719471	1001	1001	1001	1001	0
537	20241227	100500	167719471	1001	1001	1001	1001	1
538	20241227	100400	167718470	1002	1002	1002	1002	0
539	20241227	100300	167718470	1002	1002	1002	1002	0
540	20241227	100200	167718470	1002	1001	1002	1001	40
541	20241227	100100	167678410	1002	1002	1002	1002	0
542	20241227	100000	167678410	1002	1002	1002	1002	0
543	20241227	095900	167678410	1002	1002	1002	1002	1262
544	20241227	095800	166413886	1001	1001	1001	1001	0
545	20241227	095700	166413886	1001	1001	1001	1001	0
546	20241227	095600	166413886	1001	1000	1001	1000	1533
547	20241227	095500	164879542	1000	1000	1000	1000	0
548	20241227	095400	164879542	1000	1000	1000	1000	0
549	20241227	095300	164879542	1000	1000	1000	1000	0
550	20241227	095200	164879542	1000	1000	1000	1000	5
551	20241227	095100	164874542	1000	1000	1000	1000	0
552	20241227	095000	164874542	1000	1000	1000	1000	5
553	20241227	094900	164869542	997	997	997	997	0
554	20241227	094800	164869542	997	1000	1001	997	1351
555	20241227	094700	163517813	996	996	996	996	0
556	20241227	094600	163517813	996	997	997	996	4618
557	20241227	094500	158917788	996	996	996	996	0
558	20241227	094400	158917788	996	996	996	996	0
559	20241227	094300	158917788	996	996	996	996	1
560	20241227	094200	158916792	999	999	999	999	88
561	20241227	094100	158828880	999	999	999	999	41
562	20241227	094000	158787921	997	999	999	997	16
563	20241227	093900	158771965	999	1000	1000	999	9
564	20241227	093800	158762972	1000	1000	1000	1000	1
565	20241227	093700	158761972	999	999	999	999	0
566	20241227	093600	158761972	999	999	999	999	200
567	20241227	093500	158562172	1000	1001	1002	1000	2560
568	20241227	093400	155999601	1001	1004	1004	1001	27
569	20241227	093300	155972556	1004	1004	1004	1004	10
570	20241227	093200	155962516	1004	996	1005	996	2905
571	20241227	093100	153056288	997	994	997	993	4473
572	20241227	093000	148597777	991	991	994	990	11704
573	20241227	092900	137006283	991	992	992	991	3915
574	20241227	092800	133126057	992	993	993	992	3535
575	20241227	092700	129618320	993	993	993	993	1
576	20241227	092600	129617327	992	992	992	992	0
577	20241227	092500	129617327	992	992	995	992	4036
578	20241227	092400	125613612	991	991	991	991	615
579	20241227	092300	125004147	996	991	996	991	1475
580	20241227	092200	123541922	991	994	995	990	5644
581	20241227	092100	117944295	993	993	993	993	736
582	20241227	092000	117213447	993	993	993	993	702
583	20241227	091900	116516361	993	993	993	993	0
584	20241227	091800	116516361	993	993	993	993	54
585	20241227	091700	116462739	993	994	994	993	2001
586	20241227	091600	114475372	994	994	994	994	167
587	20241227	091500	114309374	994	995	997	994	35793
588	20241227	091400	78694519	995	995	995	995	13387
589	20241227	091300	65374454	995	996	996	995	8111
590	20241227	091200	57303198	995	997	997	995	7846
591	20241227	091100	49490186	997	996	999	995	8227
592	20241227	091000	41296342	996	997	999	996	3055
593	20241227	090900	38250738	999	999	999	999	601
594	20241227	090800	37650339	997	999	999	996	1264
595	20241227	090700	36390999	996	999	999	996	25
596	20241227	090600	36366036	996	998	998	996	588
597	20241227	090500	35779388	999	996	999	996	4
598	20241227	090400	35775401	995	996	996	995	28237
599	20241227	090300	7674721	997	998	999	996	1429
600	20241227	090200	6249109	999	999	999	999	0
601	20241227	090100	6249109	999	997	999	996	1472
602	20241227	090000	4782134	997	996	997	995	4392