KissMeData/204840/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	204000	143616299	964	964	964	964	5424
3	20241227	203900	143616299	964	964	964	964	0
4	20241227	203800	143616299	964	964	964	964	0
5	20241227	203700	143616299	964	964	964	964	0
6	20241227	203600	143616299	964	964	964	964	0
7	20241227	203500	143616299	964	964	964	964	0
8	20241227	203400	143616299	964	964	964	964	0
9	20241227	203300	143616299	964	964	964	964	0
10	20241227	203200	143616299	964	964	964	964	0
11	20241227	203100	143616299	964	964	964	964	0
12	20241227	203000	143616299	964	964	964	964	0
13	20241227	202900	143616299	964	964	964	964	0
14	20241227	202800	143616299	964	964	964	964	0
15	20241227	202700	143616299	964	964	964	964	0
16	20241227	202600	143616299	964	964	964	964	0
17	20241227	202500	143616299	964	964	964	964	0
18	20241227	202400	143616299	964	964	964	964	0
19	20241227	202300	143616299	964	964	964	964	0
20	20241227	202200	143616299	964	964	964	964	0
21	20241227	202100	143616299	964	964	964	964	0
22	20241227	202000	143616299	964	964	964	964	0
23	20241227	201900	143616299	964	964	964	964	0
24	20241227	201800	143616299	964	964	964	964	0
25	20241227	201700	143616299	964	964	964	964	0
26	20241227	201600	143616299	964	964	964	964	0
27	20241227	201500	143616299	964	964	964	964	0
28	20241227	201400	143616299	964	964	964	964	0
29	20241227	201300	143616299	964	964	964	964	0
30	20241227	201200	143616299	964	964	964	964	0
31	20241227	201100	143616299	964	964	964	964	0
32	20241227	201000	143616299	964	964	964	964	5424
33	20241227	200900	143616299	964	964	964	964	0
34	20241227	200800	143616299	964	964	964	964	0
35	20241227	200700	143616299	964	964	964	964	0
36	20241227	200600	143616299	964	964	964	964	0
37	20241227	200500	143616299	964	964	964	964	0
38	20241227	200400	143616299	964	964	964	964	0
39	20241227	200300	143616299	964	964	964	964	0
40	20241227	200200	143616299	964	964	964	964	0
41	20241227	200100	143616299	964	964	964	964	0
42	20241227	200000	143616299	964	964	964	964	0
43	20241227	195900	143616299	964	964	964	964	0
44	20241227	195800	143616299	964	964	964	964	0
45	20241227	195700	143616299	964	964	964	964	0
46	20241227	195600	143616299	964	964	964	964	0
47	20241227	195500	143616299	964	964	964	964	0
48	20241227	195400	143616299	964	964	964	964	0
49	20241227	195300	143616299	964	964	964	964	0
50	20241227	195200	143616299	964	964	964	964	0
51	20241227	195100	143616299	964	964	964	964	0
52	20241227	195000	143616299	964	964	964	964	0
53	20241227	194900	143616299	964	964	964	964	0
54	20241227	194800	143616299	964	964	964	964	0
55	20241227	194700	143616299	964	964	964	964	0
56	20241227	194600	143616299	964	964	964	964	0
57	20241227	194500	143616299	964	964	964	964	0
58	20241227	194400	143616299	964	964	964	964	0
59	20241227	194300	143616299	964	964	964	964	0
60	20241227	194200	143616299	964	964	964	964	0
61	20241227	194100	143616299	964	964	964	964	0
62	20241227	194000	143616299	964	964	964	964	5424
63	20241227	193900	143616299	964	964	964	964	0
64	20241227	193800	143616299	964	964	964	964	0
65	20241227	193700	143616299	964	964	964	964	0
66	20241227	193600	143616299	964	964	964	964	0
67	20241227	193500	143616299	964	964	964	964	0
68	20241227	193400	143616299	964	964	964	964	0
69	20241227	193300	143616299	964	964	964	964	0
70	20241227	193200	143616299	964	964	964	964	0
71	20241227	193100	143616299	964	964	964	964	0
72	20241227	193000	143616299	964	964	964	964	0
73	20241227	192900	143616299	964	964	964	964	0
74	20241227	192800	143616299	964	964	964	964	0
75	20241227	192700	143616299	964	964	964	964	0
76	20241227	192600	143616299	964	964	964	964	0
77	20241227	192500	143616299	964	964	964	964	0
78	20241227	192400	143616299	964	964	964	964	0
79	20241227	192300	143616299	964	964	964	964	0
80	20241227	192200	143616299	964	964	964	964	0
81	20241227	192100	143616299	964	964	964	964	0
82	20241227	192000	143616299	964	964	964	964	0
83	20241227	191900	143616299	964	964	964	964	0
84	20241227	191800	143616299	964	964	964	964	0
85	20241227	191700	143616299	964	964	964	964	0
86	20241227	191600	143616299	964	964	964	964	0
87	20241227	191500	143616299	964	964	964	964	0
88	20241227	191400	143616299	964	964	964	964	0
89	20241227	191300	143616299	964	964	964	964	0
90	20241227	191200	143616299	964	964	964	964	0
91	20241227	191100	143616299	964	964	964	964	0
92	20241227	191000	143616299	964	964	964	964	5424
93	20241227	190900	143616299	964	964	964	964	0
94	20241227	190800	143616299	964	964	964	964	0
95	20241227	190700	143616299	964	964	964	964	0
96	20241227	190600	143616299	964	964	964	964	0
97	20241227	190500	143616299	964	964	964	964	0
98	20241227	190400	143616299	964	964	964	964	0
99	20241227	190300	143616299	964	964	964	964	0
100	20241227	190200	143616299	964	964	964	964	0
101	20241227	190100	143616299	964	964	964	964	0
102	20241227	190000	143616299	964	964	964	964	0
103	20241227	185900	143616299	964	964	964	964	0
104	20241227	185800	143616299	964	964	964	964	0
105	20241227	185700	143616299	964	964	964	964	0
106	20241227	185600	143616299	964	964	964	964	0
107	20241227	185500	143616299	964	964	964	964	0
108	20241227	185400	143616299	964	964	964	964	0
109	20241227	185300	143616299	964	964	964	964	0
110	20241227	185200	143616299	964	964	964	964	0
111	20241227	185100	143616299	964	964	964	964	0
112	20241227	185000	143616299	964	964	964	964	0
113	20241227	184900	143616299	964	964	964	964	0
114	20241227	184800	143616299	964	964	964	964	0
115	20241227	184700	143616299	964	964	964	964	0
116	20241227	184600	143616299	964	964	964	964	0
117	20241227	184500	143616299	964	964	964	964	0
118	20241227	184400	143616299	964	964	964	964	0
119	20241227	184300	143616299	964	964	964	964	0
120	20241227	184200	143616299	964	964	964	964	0
121	20241227	184100	143616299	964	964	964	964	0
122	20241227	184000	143616299	964	964	964	964	5424
123	20241227	183900	143616299	964	964	964	964	0
124	20241227	183800	143616299	964	964	964	964	0
125	20241227	183700	143616299	964	964	964	964	0
126	20241227	183600	143616299	964	964	964	964	0
127	20241227	183500	143616299	964	964	964	964	0
128	20241227	183400	143616299	964	964	964	964	0
129	20241227	183300	143616299	964	964	964	964	0
130	20241227	183200	143616299	964	964	964	964	0
131	20241227	183100	143616299	964	964	964	964	0
132	20241227	183000	143616299	964	964	964	964	0
133	20241227	182900	143616299	964	964	964	964	0
134	20241227	182800	143616299	964	964	964	964	0
135	20241227	182700	143616299	964	964	964	964	0
136	20241227	182600	143616299	964	964	964	964	0
137	20241227	182500	143616299	964	964	964	964	0
138	20241227	182400	143616299	964	964	964	964	0
139	20241227	182300	143616299	964	964	964	964	0
140	20241227	182200	143616299	964	964	964	964	0
141	20241227	182100	143616299	964	964	964	964	0
142	20241227	182000	143616299	964	964	964	964	0
143	20241227	181900	143616299	964	964	964	964	0
144	20241227	181800	143616299	964	964	964	964	0
145	20241227	181700	143616299	964	964	964	964	0
146	20241227	181600	143616299	964	964	964	964	0
147	20241227	181500	143616299	964	964	964	964	0
148	20241227	181400	143616299	964	964	964	964	0
149	20241227	181300	143616299	964	964	964	964	0
150	20241227	181200	143616299	964	964	964	964	0
151	20241227	181100	143616299	964	964	964	964	0
152	20241227	181000	143616299	964	964	964	964	5424
153	20241227	180900	143616299	964	964	964	964	0
154	20241227	180800	143616299	964	964	964	964	0
155	20241227	180700	143616299	964	964	964	964	0
156	20241227	180600	143616299	964	964	964	964	0
157	20241227	180500	143616299	964	964	964	964	0
158	20241227	180400	143616299	964	964	964	964	0
159	20241227	180300	143616299	964	964	964	964	0
160	20241227	180200	143616299	964	964	964	964	0
161	20241227	180100	143616299	964	964	964	964	0
162	20241227	180000	143616299	964	964	964	964	0
163	20241227	175900	143616299	964	964	964	964	0
164	20241227	175800	143616299	964	964	964	964	0
165	20241227	175700	143616299	964	964	964	964	0
166	20241227	175600	143616299	964	964	964	964	0
167	20241227	175500	143616299	964	964	964	964	0
168	20241227	175400	143616299	964	964	964	964	0
169	20241227	175300	143616299	964	964	964	964	0
170	20241227	175200	143616299	964	964	964	964	0
171	20241227	175100	143616299	964	964	964	964	0
172	20241227	175000	143616299	964	964	964	964	0
173	20241227	174900	143616299	964	964	964	964	0
174	20241227	174800	143616299	964	964	964	964	0
175	20241227	174700	143616299	964	964	964	964	0
176	20241227	174600	143616299	964	964	964	964	0
177	20241227	174500	143616299	964	964	964	964	0
178	20241227	174400	143616299	964	964	964	964	0
179	20241227	174300	143616299	964	964	964	964	0
180	20241227	174200	143616299	964	964	964	964	0
181	20241227	174100	143616299	964	964	964	964	0
182	20241227	174000	143616299	964	964	964	964	5424
183	20241227	173900	143616299	964	964	964	964	0
184	20241227	173800	143616299	964	964	964	964	0
185	20241227	173700	143616299	964	964	964	964	0
186	20241227	173600	143616299	964	964	964	964	0
187	20241227	173500	143616299	964	964	964	964	0
188	20241227	173400	143616299	964	964	964	964	0
189	20241227	173300	143616299	964	964	964	964	0
190	20241227	173200	143616299	964	964	964	964	0
191	20241227	173100	143616299	964	964	964	964	0
192	20241227	173000	143616299	964	964	964	964	0
193	20241227	172900	143616299	964	964	964	964	0
194	20241227	172800	143616299	964	964	964	964	0
195	20241227	172700	143616299	964	964	964	964	0
196	20241227	172600	143616299	964	964	964	964	0
197	20241227	172500	143616299	964	964	964	964	0
198	20241227	172400	143616299	964	964	964	964	0
199	20241227	172300	143616299	964	964	964	964	0
200	20241227	172200	143616299	964	964	964	964	0
201	20241227	172100	143616299	964	964	964	964	0
202	20241227	172000	143616299	964	964	964	964	0
203	20241227	171900	143616299	964	964	964	964	0
204	20241227	171800	143616299	964	964	964	964	0
205	20241227	171700	143616299	964	964	964	964	0
206	20241227	171600	143616299	964	964	964	964	0
207	20241227	171500	143616299	964	964	964	964	0
208	20241227	171400	143616299	964	964	964	964	0
209	20241227	171300	143616299	964	964	964	964	0
210	20241227	171200	143616299	964	964	964	964	0
211	20241227	171100	143616299	964	964	964	964	0
212	20241227	171000	143616299	964	964	964	964	5424
213	20241227	170900	143616299	964	964	964	964	0
214	20241227	170800	143616299	964	964	964	964	0
215	20241227	170700	143616299	964	964	964	964	0
216	20241227	170600	143616299	964	964	964	964	0
217	20241227	170500	143616299	964	964	964	964	0
218	20241227	170400	143616299	964	964	964	964	0
219	20241227	170300	143616299	964	964	964	964	0
220	20241227	170200	143616299	964	964	964	964	0
221	20241227	170100	143616299	964	964	964	964	0
222	20241227	170000	143616299	964	964	964	964	0
223	20241227	165900	143616299	964	964	964	964	0
224	20241227	165800	143616299	964	964	964	964	0
225	20241227	165700	143616299	964	964	964	964	0
226	20241227	165600	143616299	964	964	964	964	0
227	20241227	165500	143616299	964	964	964	964	0
228	20241227	165400	143616299	964	964	964	964	0
229	20241227	165300	143616299	964	964	964	964	0
230	20241227	165200	143616299	964	964	964	964	0
231	20241227	165100	143616299	964	964	964	964	0
232	20241227	165000	143616299	964	964	964	964	0
233	20241227	164900	143616299	964	964	964	964	0
234	20241227	164800	143616299	964	964	964	964	0
235	20241227	164700	143616299	964	964	964	964	0
236	20241227	164600	143616299	964	964	964	964	0
237	20241227	164500	143616299	964	964	964	964	0
238	20241227	164400	143616299	964	964	964	964	0
239	20241227	164300	143616299	964	964	964	964	0
240	20241227	164200	143616299	964	964	964	964	0
241	20241227	164100	143616299	964	964	964	964	0
242	20241227	164000	143616299	964	964	964	964	5424
243	20241227	163900	143616299	964	964	964	964	0
244	20241227	163800	143616299	964	964	964	964	0
245	20241227	163700	143616299	964	964	964	964	0
246	20241227	163600	143616299	964	964	964	964	0
247	20241227	163500	143616299	964	964	964	964	0
248	20241227	163400	143616299	964	964	964	964	0
249	20241227	163300	143616299	964	964	964	964	0
250	20241227	163200	143616299	964	964	964	964	0
251	20241227	163100	143616299	964	964	964	964	0
252	20241227	163000	143616299	964	964	964	964	0
253	20241227	162900	143616299	964	964	964	964	0
254	20241227	162800	143616299	964	964	964	964	0
255	20241227	162700	143616299	964	964	964	964	0
256	20241227	162600	143616299	964	964	964	964	0
257	20241227	162500	143616299	964	964	964	964	0
258	20241227	162400	143616299	964	964	964	964	0
259	20241227	162300	143616299	964	964	964	964	0
260	20241227	162200	143616299	964	964	964	964	0
261	20241227	162100	143616299	964	964	964	964	0
262	20241227	162000	143616299	964	964	964	964	0
263	20241227	161900	143616299	964	964	964	964	0
264	20241227	161800	143616299	964	964	964	964	0
265	20241227	161700	143616299	964	964	964	964	0
266	20241227	161600	143616299	964	964	964	964	0
267	20241227	161500	143616299	964	964	964	964	0
268	20241227	161400	143616299	964	964	964	964	0
269	20241227	161300	143616299	964	964	964	964	0
270	20241227	161200	143616299	964	964	964	964	0
271	20241227	161100	143616299	964	964	964	964	0
272	20241227	161000	143616299	964	964	964	964	5424
273	20241227	160900	143616299	964	964	964	964	0
274	20241227	160800	143616299	964	964	964	964	0
275	20241227	160700	143616299	964	964	964	964	0
276	20241227	160600	143616299	964	964	964	964	0
277	20241227	160500	143616299	964	964	964	964	0
278	20241227	160400	143616299	964	964	964	964	0
279	20241227	160300	143616299	964	964	964	964	0
280	20241227	160200	143616299	964	964	964	964	0
281	20241227	160100	143616299	964	964	964	964	0
282	20241227	160000	143616299	964	964	964	964	0
283	20241227	155900	143616299	964	964	964	964	0
284	20241227	155800	143616299	964	964	964	964	0
285	20241227	155700	143616299	964	964	964	964	0
286	20241227	155600	143616299	964	964	964	964	0
287	20241227	155500	143616299	964	964	964	964	0
288	20241227	155400	143616299	964	964	964	964	0
289	20241227	155300	143616299	964	964	964	964	0
290	20241227	155200	143616299	964	964	964	964	0
291	20241227	155100	143616299	964	964	964	964	0
292	20241227	155000	143616299	964	964	964	964	0
293	20241227	154900	143616299	964	964	964	964	0
294	20241227	154800	143616299	964	964	964	964	0
295	20241227	154700	143616299	964	964	964	964	0
296	20241227	154600	143616299	964	964	964	964	0
297	20241227	154500	143616299	964	964	964	964	0
298	20241227	154400	143616299	964	964	964	964	0
299	20241227	154300	143616299	964	964	964	964	0
300	20241227	154200	143616299	964	964	964	964	0
301	20241227	154100	143616299	964	964	964	964	0
302	20241227	154000	143616299	964	964	964	964	5424
303	20241227	153900	143616299	964	964	964	964	0
304	20241227	153800	143616299	964	964	964	964	0
305	20241227	153700	143616299	964	964	964	964	0
306	20241227	153600	143616299	964	964	964	964	0
307	20241227	153500	143616299	964	964	964	964	0
308	20241227	153400	143616299	964	964	964	964	0
309	20241227	153300	143616299	964	964	964	964	0
310	20241227	153200	143616299	964	964	964	964	0
311	20241227	153100	143616299	964	964	964	964	0
312	20241227	153000	143616299	964	964	964	964	5424
313	20241227	152900	138387563	964	964	964	964	0
314	20241227	152800	138387563	964	964	964	964	0
315	20241227	152700	138387563	964	964	964	964	0
316	20241227	152600	138387563	964	964	964	964	0
317	20241227	152500	138387563	964	964	964	964	0
318	20241227	152400	138387563	964	964	964	964	0
319	20241227	152300	138387563	964	964	964	964	0
320	20241227	152200	138387563	964	964	964	964	0
321	20241227	152100	138387563	964	964	964	964	0
322	20241227	152000	138387563	964	964	964	964	0
323	20241227	151900	138387563	964	964	964	964	0
324	20241227	151800	138387563	964	964	964	964	0
325	20241227	151700	138387563	964	964	964	964	3
326	20241227	151600	138384671	963	963	963	963	454
327	20241227	151500	137947469	963	962	963	962	27
328	20241227	151400	137921493	963	963	963	963	0
329	20241227	151300	137921493	963	963	963	963	0
330	20241227	151200	137921493	963	963	963	963	115
331	20241227	151100	137810748	963	963	963	963	16
332	20241227	151000	137795340	963	963	963	963	2794
333	20241227	150900	135104718	964	964	964	964	0
334	20241227	150800	135104718	964	964	964	964	20
335	20241227	150700	135085438	964	964	964	964	10
336	20241227	150600	135075798	964	964	964	964	0
337	20241227	150500	135075798	964	964	964	964	0
338	20241227	150400	135075798	964	964	964	964	0
339	20241227	150300	135075798	964	964	964	964	0
340	20241227	150200	135075798	964	964	964	964	0
341	20241227	150100	135075798	964	964	964	964	0
342	20241227	150000	135075798	964	964	964	964	101
343	20241227	145900	134978434	965	965	965	965	0
344	20241227	145800	134978434	965	965	965	965	0
345	20241227	145700	134978434	965	965	965	965	0
346	20241227	145600	134978434	965	965	965	965	0
347	20241227	145500	134978434	965	965	965	965	2
348	20241227	145400	134976504	965	965	965	965	0
349	20241227	145300	134976504	965	965	965	965	2
350	20241227	145200	134974574	965	965	965	965	0
351	20241227	145100	134974574	965	965	965	965	0
352	20241227	145000	134974574	965	965	965	965	0
353	20241227	144900	134974574	965	965	965	965	0
354	20241227	144800	134974574	965	965	965	965	0
355	20241227	144700	134974574	965	965	965	965	0
356	20241227	144600	134974574	965	965	965	965	0
357	20241227	144500	134974574	965	965	965	965	1
358	20241227	144400	134973609	964	964	964	964	500
359	20241227	144300	134491609	966	966	966	966	0
360	20241227	144200	134491609	966	966	966	966	0
361	20241227	144100	134491609	966	966	966	966	0
362	20241227	144000	134491609	966	966	966	966	0
363	20241227	143900	134491609	966	966	966	966	0
364	20241227	143800	134491609	966	966	966	966	0
365	20241227	143700	134491609	966	966	966	966	0
366	20241227	143600	134491609	966	966	966	966	0
367	20241227	143500	134491609	966	966	966	966	2
368	20241227	143400	134489677	966	966	966	966	0
369	20241227	143300	134489677	966	966	966	966	0
370	20241227	143200	134489677	966	966	966	966	103
371	20241227	143100	134390179	965	962	966	962	19
372	20241227	143000	134371894	966	966	966	966	0
373	20241227	142900	134371894	966	966	966	966	0
374	20241227	142800	134371894	966	966	966	966	103
375	20241227	142700	134272396	966	966	966	966	0
376	20241227	142600	134272396	966	966	966	966	0
377	20241227	142500	134272396	966	966	966	966	0
378	20241227	142400	134272396	966	966	966	966	0
379	20241227	142300	134272396	966	966	966	966	0
380	20241227	142200	134272396	966	966	966	966	0
381	20241227	142100	134272396	966	966	966	966	0
382	20241227	142000	134272396	966	966	966	966	0
383	20241227	141900	134272396	966	966	966	966	0
384	20241227	141800	134272396	966	966	966	966	1
385	20241227	141700	134271430	962	962	962	962	400
386	20241227	141600	133886630	962	962	962	962	114
387	20241227	141500	133776962	966	962	966	962	1219
388	20241227	141400	132604280	968	968	968	968	0
389	20241227	141300	132604280	968	968	968	968	0
390	20241227	141200	132604280	968	968	968	968	0
391	20241227	141100	132604280	968	968	968	968	0
392	20241227	141000	132604280	968	968	968	968	0
393	20241227	140900	132604280	968	968	968	968	0
394	20241227	140800	132604280	968	968	968	968	0
395	20241227	140700	132604280	968	968	968	968	0
396	20241227	140600	132604280	968	968	968	968	0
397	20241227	140500	132604280	968	968	968	968	0
398	20241227	140400	132604280	968	968	968	968	0
399	20241227	140300	132604280	968	968	968	968	0
400	20241227	140200	132604280	968	968	968	968	1
401	20241227	140100	132603312	962	962	962	962	52
402	20241227	140000	132553288	968	968	968	968	0
403	20241227	135900	132553288	968	968	968	968	300
404	20241227	135800	132262888	968	968	968	968	0
405	20241227	135700	132262888	968	968	968	968	1
406	20241227	135600	132261920	962	968	968	962	13
407	20241227	135500	132249408	968	968	968	968	0
408	20241227	135400	132249408	968	968	968	968	0
409	20241227	135300	132249408	968	968	968	968	0
410	20241227	135200	132249408	968	968	968	968	0
411	20241227	135100	132249408	968	968	968	968	0
412	20241227	135000	132249408	968	968	968	968	0
413	20241227	134900	132249408	968	968	968	968	0
414	20241227	134800	132249408	968	968	968	968	0
415	20241227	134700	132249408	968	968	968	968	0
416	20241227	134600	132249408	968	968	968	968	0
417	20241227	134500	132249408	968	968	968	968	0
418	20241227	134400	132249408	968	968	968	968	0
419	20241227	134300	132249408	968	968	968	968	0
420	20241227	134200	132249408	968	965	968	961	10
421	20241227	134100	132239781	968	968	968	968	1
422	20241227	134000	132238813	967	967	967	967	2000
423	20241227	133900	130304813	967	967	967	967	0
424	20241227	133800	130304813	967	967	967	967	100
425	20241227	133700	130208113	967	967	967	967	0
426	20241227	133600	130208113	967	966	967	966	17
427	20241227	133500	130191690	967	967	967	967	1
428	20241227	133400	130190723	966	966	966	966	0
429	20241227	133300	130190723	966	966	966	966	0
430	20241227	133200	130190723	966	966	966	966	0
431	20241227	133100	130190723	966	967	967	966	2
432	20241227	133000	130188790	967	967	967	967	0
433	20241227	132900	130188790	967	967	967	967	0
434	20241227	132800	130188790	967	967	967	967	0
435	20241227	132700	130188790	967	967	967	967	0
436	20241227	132600	130188790	967	967	967	967	0
437	20241227	132500	130188790	967	967	967	967	0
438	20241227	132400	130188790	967	967	967	967	4
439	20241227	132300	130184922	967	967	967	967	0
440	20241227	132200	130184922	967	966	967	966	691
441	20241227	132100	129517025	966	966	966	966	556
442	20241227	132000	128979929	966	966	966	966	0
443	20241227	131900	128979929	966	966	966	966	2
444	20241227	131800	128977997	966	966	966	966	30
445	20241227	131700	128949017	966	966	966	966	0
446	20241227	131600	128949017	966	966	966	966	1
447	20241227	131500	128948051	961	961	961	961	0
448	20241227	131400	128948051	961	961	961	961	0
449	20241227	131300	128948051	961	961	961	961	0
450	20241227	131200	128948051	961	961	961	961	0
451	20241227	131100	128948051	961	961	961	961	0
452	20241227	131000	128948051	961	961	961	961	3000
453	20241227	130900	126065051	961	961	961	961	0
454	20241227	130800	126065051	961	963	963	961	616
455	20241227	130700	125472781	963	963	963	963	0
456	20241227	130600	125472781	963	963	963	963	101
457	20241227	130500	125375518	967	967	967	967	0
458	20241227	130400	125375518	967	967	967	967	10
459	20241227	130300	125365848	967	967	967	967	0
460	20241227	130200	125365848	967	967	967	967	0
461	20241227	130100	125365848	967	967	967	967	0
462	20241227	130000	125365848	967	967	967	967	0
463	20241227	125900	125365848	967	967	967	967	0
464	20241227	125800	125365848	967	967	967	967	0
465	20241227	125700	125365848	967	967	967	967	2
466	20241227	125600	125363914	963	965	967	963	1888
467	20241227	125500	123543990	965	965	965	965	0
468	20241227	125400	123543990	965	965	965	965	0
469	20241227	125300	123543990	965	965	965	965	149
470	20241227	125200	123400205	968	968	968	968	0
471	20241227	125100	123400205	968	968	968	968	0
472	20241227	125000	123400205	968	968	968	968	0
473	20241227	124900	123400205	968	968	968	968	0
474	20241227	124800	123400205	968	964	968	964	7701
475	20241227	124700	115976437	968	968	968	968	0
476	20241227	124600	115976437	968	968	968	968	0
477	20241227	124500	115976437	968	968	968	968	0
478	20241227	124400	115976437	968	968	968	968	0
479	20241227	124300	115976437	968	964	968	960	39060
480	20241227	124200	78474362	965	965	965	965	1
481	20241227	124100	78473397	966	966	966	964	194
482	20241227	124000	78286249	977	977	977	977	0
483	20241227	123900	78286249	977	977	977	977	0
484	20241227	123800	78286249	977	977	977	977	1
485	20241227	123700	78285272	965	965	965	965	0
486	20241227	123600	78285272	965	965	965	965	1000
487	20241227	123500	77320272	979	979	979	965	1002
488	20241227	123400	76353314	964	969	980	963	24490
489	20241227	123300	52744899	965	965	965	965	0
490	20241227	123200	52744899	965	965	965	965	688
491	20241227	123100	52080979	965	965	965	965	4
492	20241227	123000	52077119	965	965	965	965	0
493	20241227	122900	52077119	965	965	965	965	9
494	20241227	122800	52068434	965	961	965	961	41
495	20241227	122700	52029029	965	965	965	965	0
496	20241227	122600	52029029	965	965	965	965	0
497	20241227	122500	52029029	965	965	965	965	1
498	20241227	122400	52028064	961	961	961	961	1800
499	20241227	122300	50298264	965	965	965	965	0
500	20241227	122200	50298264	965	965	965	965	0
501	20241227	122100	50298264	965	965	965	965	0
502	20241227	122000	50298264	965	965	965	961	277
503	20241227	121900	50032059	961	961	961	961	300
504	20241227	121800	49743759	965	965	965	965	0
505	20241227	121700	49743759	965	965	965	965	16
506	20241227	121600	49728319	965	965	965	960	3934
507	20241227	121500	45949955	962	962	962	962	524
508	20241227	121400	45445867	962	962	963	962	1993
509	20241227	121300	43528600	963	963	963	963	2
510	20241227	121200	43526674	963	963	964	963	320
511	20241227	121100	43218509	964	964	964	964	54
512	20241227	121000	43166453	963	963	963	963	26
513	20241227	120900	43141415	964	964	964	964	0
514	20241227	120800	43141415	964	964	964	964	20
515	20241227	120700	43122135	965	966	966	965	3277
516	20241227	120600	39959580	970	970	970	970	0
517	20241227	120500	39959580	970	970	970	970	0
518	20241227	120400	39959580	970	970	970	970	0
519	20241227	120300	39959580	970	970	970	970	0
520	20241227	120200	39959580	970	970	970	970	0
521	20241227	120100	39959580	970	970	970	970	0
522	20241227	120000	39959580	970	970	970	970	0
523	20241227	115900	39959580	970	970	970	970	0
524	20241227	115800	39959580	970	970	970	970	0
525	20241227	115700	39959580	970	970	970	970	0
526	20241227	115600	39959580	970	970	970	970	0
527	20241227	115500	39959580	970	970	970	970	0
528	20241227	115400	39959580	970	970	970	970	0
529	20241227	115300	39959580	970	970	970	970	1
530	20241227	115200	39958610	970	970	970	970	0
531	20241227	115100	39958610	970	970	970	970	0
532	20241227	115000	39958610	970	970	970	970	0
533	20241227	114900	39958610	970	970	970	970	0
534	20241227	114800	39958610	970	967	970	965	1001
535	20241227	114700	38992410	970	970	970	970	0
536	20241227	114600	38992410	970	970	970	970	0
537	20241227	114500	38992410	970	970	970	970	0
538	20241227	114400	38992410	970	970	970	970	0
539	20241227	114300	38992410	970	970	970	970	0
540	20241227	114200	38992410	970	967	970	967	150
541	20241227	114100	38847357	970	970	970	970	0
542	20241227	114000	38847357	970	970	970	970	0
543	20241227	113900	38847357	970	970	970	970	0
544	20241227	113800	38847357	970	970	970	970	0
545	20241227	113700	38847357	970	970	970	970	0
546	20241227	113600	38847357	970	970	970	970	1
547	20241227	113500	38846387	967	970	970	967	5031
548	20241227	113400	33981407	967	968	970	967	4401
549	20241227	113300	29725341	970	970	970	970	1
550	20241227	113200	29724371	969	969	969	969	14
551	20241227	113100	29710805	970	970	970	970	1
552	20241227	113000	29709835	970	970	970	970	1
553	20241227	112900	29708865	968	969	969	968	2992
554	20241227	112800	26812217	970	970	970	970	1000
555	20241227	112700	25842217	970	970	970	970	0
556	20241227	112600	25842217	970	970	970	970	0
557	20241227	112500	25842217	970	970	970	970	1
558	20241227	112400	25841247	969	969	969	969	0
559	20241227	112300	25841247	969	970	970	969	2010
560	20241227	112200	23892947	970	970	970	970	0
561	20241227	112100	23892947	970	970	970	970	1000
562	20241227	112000	22922947	970	970	970	970	0
563	20241227	111900	22922947	970	970	970	970	300
564	20241227	111800	22631947	972	972	972	972	0
565	20241227	111700	22631947	972	972	972	972	0
566	20241227	111600	22631947	972	972	972	972	0
567	20241227	111500	22631947	972	972	972	972	24
568	20241227	111400	22608619	970	971	971	970	1540
569	20241227	111300	21114579	979	979	979	979	0
570	20241227	111200	21114579	979	979	979	979	0
571	20241227	111100	21114579	979	979	979	979	0
572	20241227	111000	21114579	979	979	979	979	0
573	20241227	110900	21114579	979	979	979	979	0
574	20241227	110800	21114579	979	979	979	979	0
575	20241227	110700	21114579	979	979	979	979	0
576	20241227	110600	21114579	979	979	979	979	0
577	20241227	110500	21114579	979	979	979	979	0
578	20241227	110400	21114579	979	979	979	979	0
579	20241227	110300	21114579	979	979	979	979	0
580	20241227	110200	21114579	979	979	979	979	0
581	20241227	110100	21114579	979	979	979	979	0
582	20241227	110000	21114579	979	979	979	979	0
583	20241227	105900	21114579	979	979	979	979	0
584	20241227	105800	21114579	979	971	979	971	161
585	20241227	105700	20958240	970	980	980	970	5675
586	20241227	105600	15439358	978	978	978	978	0
587	20241227	105500	15439358	978	978	978	978	0
588	20241227	105400	15439358	978	978	978	978	0
589	20241227	105300	15439358	978	978	978	978	0
590	20241227	105200	15439358	978	978	978	978	0
591	20241227	105100	15439358	978	978	978	978	0
592	20241227	105000	15439358	978	978	978	978	0
593	20241227	104900	15439358	978	978	978	978	0
594	20241227	104800	15439358	978	979	979	978	11
595	20241227	104700	15428590	979	980	980	979	2
596	20241227	104600	15426631	980	980	980	980	0
597	20241227	104500	15426631	980	980	980	980	0
598	20241227	104400	15426631	980	980	980	980	0
599	20241227	104300	15426631	980	980	980	980	0
600	20241227	104200	15426631	980	980	980	980	0
601	20241227	104100	15426631	980	980	980	980	0
602	20241227	104000	15426631	980	980	980	980	0
603	20241227	103900	15426631	980	980	980	980	1
604	20241227	103800	15425651	975	975	975	975	386
605	20241227	103700	15049301	982	982	982	982	0
606	20241227	103600	15049301	982	982	982	982	0
607	20241227	103500	15049301	982	982	982	982	0
608	20241227	103400	15049301	982	982	982	982	0
609	20241227	103300	15049301	982	982	982	982	0
610	20241227	103200	15049301	982	982	982	982	0
611	20241227	103100	15049301	982	982	982	982	0
612	20241227	103000	15049301	982	976	982	976	501
613	20241227	102900	14560319	983	983	983	983	0
614	20241227	102800	14560319	983	983	983	983	1
615	20241227	102700	14559336	980	983	983	980	1100
616	20241227	102600	13478285	983	982	983	976	3200
617	20241227	102500	10333917	982	982	983	976	542
618	20241227	102400	9801465	984	984	984	984	17
619	20241227	102300	9784737	984	984	984	984	0
620	20241227	102200	9784737	984	984	984	984	0
621	20241227	102100	9784737	984	977	984	975	222
622	20241227	102000	9568092	984	984	984	984	0
623	20241227	101900	9568092	984	984	984	984	0
624	20241227	101800	9568092	984	984	984	984	0
625	20241227	101700	9568092	984	984	984	984	1
626	20241227	101600	9567108	984	984	984	984	0
627	20241227	101500	9567108	984	984	984	984	0
628	20241227	101400	9567108	984	984	984	984	0
629	20241227	101300	9567108	984	984	984	984	0
630	20241227	101200	9567108	984	984	984	984	0
631	20241227	101100	9567108	984	984	984	984	0
632	20241227	101000	9567108	984	984	984	984	1
633	20241227	100900	9566124	984	984	984	984	0
634	20241227	100800	9566124	984	984	984	984	0
635	20241227	100700	9566124	984	984	984	984	0
636	20241227	100600	9566124	984	984	984	984	5
637	20241227	100500	9561204	984	984	984	984	0
638	20241227	100400	9561204	984	984	984	984	0
639	20241227	100300	9561204	984	984	984	984	0
640	20241227	100200	9561204	984	984	984	984	0
641	20241227	100100	9561204	984	984	984	984	0
642	20241227	100000	9561204	984	984	984	984	1
643	20241227	095900	9560220	975	975	975	975	0
644	20241227	095800	9560220	975	975	975	975	1
645	20241227	095700	9559245	984	984	984	984	0
646	20241227	095600	9559245	984	984	984	984	17
647	20241227	095500	9542517	984	984	984	984	10
648	20241227	095400	9532677	984	984	984	984	0
649	20241227	095300	9532677	984	984	984	984	0
650	20241227	095200	9532677	984	984	984	984	0
651	20241227	095100	9532677	984	984	984	984	0
652	20241227	095000	9532677	984	976	984	976	1001
653	20241227	094900	8555693	985	985	985	985	0
654	20241227	094800	8555693	985	985	985	985	0
655	20241227	094700	8555693	985	985	985	985	0
656	20241227	094600	8555693	985	985	985	985	0
657	20241227	094500	8555693	985	985	985	985	0
658	20241227	094400	8555693	985	981	985	981	12
659	20241227	094300	8543877	985	985	985	985	1
660	20241227	094200	8542892	985	985	985	985	1
661	20241227	094100	8541907	985	985	985	985	2
662	20241227	094000	8539937	985	985	985	985	0
663	20241227	093900	8539937	985	985	985	985	0
664	20241227	093800	8539937	985	985	985	985	30
665	20241227	093700	8510387	985	985	985	985	0
666	20241227	093600	8510387	985	985	985	985	0
667	20241227	093500	8510387	985	985	985	985	0
668	20241227	093400	8510387	985	985	985	985	0
669	20241227	093300	8510387	985	985	985	985	0
670	20241227	093200	8510387	985	985	985	985	0
671	20241227	093100	8510387	985	985	985	985	0
672	20241227	093000	8510387	985	985	985	985	0
673	20241227	092900	8510387	985	985	985	985	0
674	20241227	092800	8510387	985	985	985	985	1000
675	20241227	092700	7525387	985	985	985	985	0
676	20241227	092600	7525387	985	985	985	985	0
677	20241227	092500	7525387	985	985	985	985	0
678	20241227	092400	7525387	985	985	985	985	0
679	20241227	092300	7525387	985	985	985	985	1
680	20241227	092200	7524402	974	974	974	974	0
681	20241227	092100	7524402	974	974	974	974	0
682	20241227	092000	7524402	974	974	974	974	0
683	20241227	091900	7524402	974	974	974	974	300
684	20241227	091800	7232202	985	985	985	985	0
685	20241227	091700	7232202	985	974	985	974	201
686	20241227	091600	7036417	974	974	974	974	50
687	20241227	091500	6987717	985	985	985	985	0
688	20241227	091400	6987717	985	985	985	985	0
689	20241227	091300	6987717	985	985	985	985	1
690	20241227	091200	6986732	985	985	985	985	0
691	20241227	091100	6986732	985	985	985	985	0
692	20241227	091000	6986732	985	985	985	985	1
693	20241227	090900	6985747	984	972	984	972	2546
694	20241227	090800	4511023	971	971	971	971	11
695	20241227	090700	4500342	971	971	971	971	0
696	20241227	090600	4500342	971	971	971	971	1
697	20241227	090500	4499371	987	987	987	987	0
698	20241227	090400	4499371	987	987	987	987	0
699	20241227	090300	4499371	987	987	987	987	1000
700	20241227	090200	3512371	987	987	987	987	0
701	20241227	090100	3512371	987	979	987	968	40
702	20241227	090000	3473521	986	967	986	967	3592