KissMeData/022220/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190700	210658273	962	962	962	962	1000
3	20241227	190600	210658273	962	962	962	962	0
4	20241227	190500	210658273	962	962	962	962	0
5	20241227	190400	210658273	962	962	962	962	0
6	20241227	190300	210658273	962	962	962	962	0
7	20241227	190200	210658273	962	962	962	962	0
8	20241227	190100	210658273	962	962	962	962	0
9	20241227	190000	210658273	962	962	962	962	0
10	20241227	185900	210658273	962	962	962	962	0
11	20241227	185800	210658273	962	962	962	962	0
12	20241227	185700	210658273	962	962	962	962	0
13	20241227	185600	210658273	962	962	962	962	0
14	20241227	185500	210658273	962	962	962	962	0
15	20241227	185400	210658273	962	962	962	962	0
16	20241227	185300	210658273	962	962	962	962	0
17	20241227	185200	210658273	962	962	962	962	0
18	20241227	185100	210658273	962	962	962	962	0
19	20241227	185000	210658273	962	962	962	962	0
20	20241227	184900	210658273	962	962	962	962	0
21	20241227	184800	210658273	962	962	962	962	0
22	20241227	184700	210658273	962	962	962	962	0
23	20241227	184600	210658273	962	962	962	962	0
24	20241227	184500	210658273	962	962	962	962	0
25	20241227	184400	210658273	962	962	962	962	0
26	20241227	184300	210658273	962	962	962	962	0
27	20241227	184200	210658273	962	962	962	962	0
28	20241227	184100	210658273	962	962	962	962	0
29	20241227	184000	210658273	962	962	962	962	0
30	20241227	183900	210658273	962	962	962	962	0
31	20241227	183800	210658273	962	962	962	962	0
32	20241227	183700	210658273	962	962	962	962	1000
33	20241227	183600	210658273	962	962	962	962	0
34	20241227	183500	210658273	962	962	962	962	0
35	20241227	183400	210658273	962	962	962	962	0
36	20241227	183300	210658273	962	962	962	962	0
37	20241227	183200	210658273	962	962	962	962	0
38	20241227	183100	210658273	962	962	962	962	0
39	20241227	183000	210658273	962	962	962	962	0
40	20241227	182900	210658273	962	962	962	962	0
41	20241227	182800	210658273	962	962	962	962	0
42	20241227	182700	210658273	962	962	962	962	0
43	20241227	182600	210658273	962	962	962	962	0
44	20241227	182500	210658273	962	962	962	962	0
45	20241227	182400	210658273	962	962	962	962	0
46	20241227	182300	210658273	962	962	962	962	0
47	20241227	182200	210658273	962	962	962	962	0
48	20241227	182100	210658273	962	962	962	962	0
49	20241227	182000	210658273	962	962	962	962	0
50	20241227	181900	210658273	962	962	962	962	0
51	20241227	181800	210658273	962	962	962	962	0
52	20241227	181700	210658273	962	962	962	962	0
53	20241227	181600	210658273	962	962	962	962	0
54	20241227	181500	210658273	962	962	962	962	0
55	20241227	181400	210658273	962	962	962	962	0
56	20241227	181300	210658273	962	962	962	962	0
57	20241227	181200	210658273	962	962	962	962	0
58	20241227	181100	210658273	962	962	962	962	0
59	20241227	181000	210658273	962	962	962	962	0
60	20241227	180900	210658273	962	962	962	962	0
61	20241227	180800	210658273	962	962	962	962	0
62	20241227	180700	210658273	962	962	962	962	1000
63	20241227	180600	210658273	962	962	962	962	0
64	20241227	180500	210658273	962	962	962	962	0
65	20241227	180400	210658273	962	962	962	962	0
66	20241227	180300	210658273	962	962	962	962	0
67	20241227	180200	210658273	962	962	962	962	0
68	20241227	180100	210658273	962	962	962	962	0
69	20241227	180000	210658273	962	962	962	962	0
70	20241227	175900	210658273	962	962	962	962	0
71	20241227	175800	210658273	962	962	962	962	0
72	20241227	175700	210658273	962	962	962	962	0
73	20241227	175600	210658273	962	962	962	962	0
74	20241227	175500	210658273	962	962	962	962	0
75	20241227	175400	210658273	962	962	962	962	0
76	20241227	175300	210658273	962	962	962	962	0
77	20241227	175200	210658273	962	962	962	962	0
78	20241227	175100	210658273	962	962	962	962	0
79	20241227	175000	210658273	962	962	962	962	0
80	20241227	174900	210658273	962	962	962	962	0
81	20241227	174800	210658273	962	962	962	962	0
82	20241227	174700	210658273	962	962	962	962	0
83	20241227	174600	210658273	962	962	962	962	0
84	20241227	174500	210658273	962	962	962	962	0
85	20241227	174400	210658273	962	962	962	962	0
86	20241227	174300	210658273	962	962	962	962	0
87	20241227	174200	210658273	962	962	962	962	0
88	20241227	174100	210658273	962	962	962	962	0
89	20241227	174000	210658273	962	962	962	962	0
90	20241227	173900	210658273	962	962	962	962	0
91	20241227	173800	210658273	962	962	962	962	0
92	20241227	173700	210658273	962	962	962	962	1000
93	20241227	173600	210658273	962	962	962	962	0
94	20241227	173500	210658273	962	962	962	962	0
95	20241227	173400	210658273	962	962	962	962	0
96	20241227	173300	210658273	962	962	962	962	0
97	20241227	173200	210658273	962	962	962	962	0
98	20241227	173100	210658273	962	962	962	962	0
99	20241227	173000	210658273	962	962	962	962	0
100	20241227	172900	210658273	962	962	962	962	0
101	20241227	172800	210658273	962	962	962	962	0
102	20241227	172700	210658273	962	962	962	962	0
103	20241227	172600	210658273	962	962	962	962	0
104	20241227	172500	210658273	962	962	962	962	0
105	20241227	172400	210658273	962	962	962	962	0
106	20241227	172300	210658273	962	962	962	962	0
107	20241227	172200	210658273	962	962	962	962	0
108	20241227	172100	210658273	962	962	962	962	0
109	20241227	172000	210658273	962	962	962	962	0
110	20241227	171900	210658273	962	962	962	962	0
111	20241227	171800	210658273	962	962	962	962	0
112	20241227	171700	210658273	962	962	962	962	0
113	20241227	171600	210658273	962	962	962	962	0
114	20241227	171500	210658273	962	962	962	962	0
115	20241227	171400	210658273	962	962	962	962	0
116	20241227	171300	210658273	962	962	962	962	0
117	20241227	171200	210658273	962	962	962	962	0
118	20241227	171100	210658273	962	962	962	962	0
119	20241227	171000	210658273	962	962	962	962	0
120	20241227	170900	210658273	962	962	962	962	0
121	20241227	170800	210658273	962	962	962	962	0
122	20241227	170700	210658273	962	962	962	962	1000
123	20241227	170600	210658273	962	962	962	962	0
124	20241227	170500	210658273	962	962	962	962	0
125	20241227	170400	210658273	962	962	962	962	0
126	20241227	170300	210658273	962	962	962	962	0
127	20241227	170200	210658273	962	962	962	962	0
128	20241227	170100	210658273	962	962	962	962	0
129	20241227	170000	210658273	962	962	962	962	0
130	20241227	165900	210658273	962	962	962	962	0
131	20241227	165800	210658273	962	962	962	962	0
132	20241227	165700	210658273	962	962	962	962	0
133	20241227	165600	210658273	962	962	962	962	0
134	20241227	165500	210658273	962	962	962	962	0
135	20241227	165400	210658273	962	962	962	962	0
136	20241227	165300	210658273	962	962	962	962	0
137	20241227	165200	210658273	962	962	962	962	0
138	20241227	165100	210658273	962	962	962	962	0
139	20241227	165000	210658273	962	962	962	962	0
140	20241227	164900	210658273	962	962	962	962	0
141	20241227	164800	210658273	962	962	962	962	0
142	20241227	164700	210658273	962	962	962	962	0
143	20241227	164600	210658273	962	962	962	962	0
144	20241227	164500	210658273	962	962	962	962	0
145	20241227	164400	210658273	962	962	962	962	0
146	20241227	164300	210658273	962	962	962	962	0
147	20241227	164200	210658273	962	962	962	962	0
148	20241227	164100	210658273	962	962	962	962	0
149	20241227	164000	210658273	962	962	962	962	0
150	20241227	163900	210658273	962	962	962	962	0
151	20241227	163800	210658273	962	962	962	962	0
152	20241227	163700	210658273	962	962	962	962	1000
153	20241227	163600	210658273	962	962	962	962	0
154	20241227	163500	210658273	962	962	962	962	0
155	20241227	163400	210658273	962	962	962	962	0
156	20241227	163300	210658273	962	962	962	962	0
157	20241227	163200	210658273	962	962	962	962	0
158	20241227	163100	210658273	962	962	962	962	0
159	20241227	163000	210658273	962	962	962	962	0
160	20241227	162900	210658273	962	962	962	962	0
161	20241227	162800	210658273	962	962	962	962	0
162	20241227	162700	210658273	962	962	962	962	0
163	20241227	162600	210658273	962	962	962	962	0
164	20241227	162500	210658273	962	962	962	962	0
165	20241227	162400	210658273	962	962	962	962	0
166	20241227	162300	210658273	962	962	962	962	0
167	20241227	162200	210658273	962	962	962	962	0
168	20241227	162100	210658273	962	962	962	962	0
169	20241227	162000	210658273	962	962	962	962	0
170	20241227	161900	210658273	962	962	962	962	0
171	20241227	161800	210658273	962	962	962	962	0
172	20241227	161700	210658273	962	962	962	962	0
173	20241227	161600	210658273	962	962	962	962	0
174	20241227	161500	210658273	962	962	962	962	0
175	20241227	161400	210658273	962	962	962	962	0
176	20241227	161300	210658273	962	962	962	962	0
177	20241227	161200	210658273	962	962	962	962	0
178	20241227	161100	210658273	962	962	962	962	0
179	20241227	161000	210658273	962	962	962	962	0
180	20241227	160900	210658273	962	962	962	962	0
181	20241227	160800	210658273	962	962	962	962	0
182	20241227	160700	210658273	962	962	962	962	1000
183	20241227	160600	210658273	962	962	962	962	0
184	20241227	160500	210658273	962	962	962	962	0
185	20241227	160400	210658273	962	962	962	962	0
186	20241227	160300	210658273	962	962	962	962	0
187	20241227	160200	210658273	962	962	962	962	0
188	20241227	160100	210658273	962	962	962	962	0
189	20241227	160000	210658273	962	962	962	962	0
190	20241227	155900	210658273	962	962	962	962	0
191	20241227	155800	210658273	962	962	962	962	0
192	20241227	155700	210658273	962	962	962	962	0
193	20241227	155600	210658273	962	962	962	962	0
194	20241227	155500	210658273	962	962	962	962	0
195	20241227	155400	210658273	962	962	962	962	0
196	20241227	155300	210658273	962	962	962	962	0
197	20241227	155200	210658273	962	962	962	962	0
198	20241227	155100	210658273	962	962	962	962	0
199	20241227	155000	210658273	962	962	962	962	0
200	20241227	154900	210658273	962	962	962	962	0
201	20241227	154800	210658273	962	962	962	962	0
202	20241227	154700	210658273	962	962	962	962	0
203	20241227	154600	210658273	962	962	962	962	0
204	20241227	154500	210658273	962	962	962	962	0
205	20241227	154400	210658273	962	962	962	962	0
206	20241227	154300	210658273	962	962	962	962	0
207	20241227	154200	210658273	962	962	962	962	0
208	20241227	154100	210658273	962	962	962	962	0
209	20241227	154000	210658273	962	962	962	962	0
210	20241227	153900	210658273	962	962	962	962	0
211	20241227	153800	210658273	962	962	962	962	0
212	20241227	153700	210658273	962	962	962	962	1000
213	20241227	153600	210658273	962	962	962	962	0
214	20241227	153500	210658273	962	962	962	962	0
215	20241227	153400	210658273	962	962	962	962	0
216	20241227	153300	210658273	962	962	962	962	0
217	20241227	153200	210658273	962	962	962	962	0
218	20241227	153100	210658273	962	962	962	962	0
219	20241227	153000	210658273	962	962	962	962	1000
220	20241227	152900	209696273	961	961	961	961	0
221	20241227	152800	209696273	961	961	961	961	0
222	20241227	152700	209696273	961	961	961	961	0
223	20241227	152600	209696273	961	961	961	961	0
224	20241227	152500	209696273	961	961	961	961	0
225	20241227	152400	209696273	961	961	961	961	0
226	20241227	152300	209696273	961	961	961	961	0
227	20241227	152200	209696273	961	961	961	961	0
228	20241227	152100	209696273	961	961	961	961	0
229	20241227	152000	209696273	961	961	961	961	0
230	20241227	151900	209696273	961	961	961	961	32
231	20241227	151800	209665521	961	961	961	961	96
232	20241227	151700	209573265	961	961	961	961	0
233	20241227	151600	209573265	961	961	961	961	0
234	20241227	151500	209573265	961	961	961	961	1
235	20241227	151400	209572304	962	962	962	962	114
236	20241227	151300	209462636	961	960	961	960	506
237	20241227	151200	208976858	960	960	960	960	673
238	20241227	151100	208330778	960	959	960	959	1328
239	20241227	151000	207056898	964	964	964	964	0
240	20241227	150900	207056898	964	964	964	964	0
241	20241227	150800	207056898	964	959	964	959	32
242	20241227	150700	207026190	964	964	964	964	506
243	20241227	150600	206538406	968	968	968	968	0
244	20241227	150500	206538406	968	968	968	968	0
245	20241227	150400	206538406	968	968	968	968	0
246	20241227	150300	206538406	968	962	968	962	1026
247	20241227	150200	205551376	969	969	969	969	0
248	20241227	150100	205551376	969	969	969	969	1
249	20241227	150000	205550407	969	969	969	969	0
250	20241227	145900	205550407	969	969	969	969	0
251	20241227	145800	205550407	969	969	969	969	0
252	20241227	145700	205550407	969	969	969	969	3
253	20241227	145600	205547500	969	961	969	961	1440
254	20241227	145500	204163506	961	960	961	960	71
255	20241227	145400	204095345	957	960	960	957	171
256	20241227	145300	203931688	961	961	961	961	0
257	20241227	145200	203931688	961	961	961	961	0
258	20241227	145100	203931688	961	962	963	961	279
259	20241227	145000	203663518	962	962	962	962	23
260	20241227	144900	203641392	963	963	963	963	0
261	20241227	144800	203641392	963	963	963	963	0
262	20241227	144700	203641392	963	963	963	963	142
263	20241227	144600	203504646	964	964	964	964	100
264	20241227	144500	203408246	964	964	964	964	0
265	20241227	144400	203408246	964	967	967	964	1145
266	20241227	144300	202301466	967	967	967	967	0
267	20241227	144200	202301466	967	967	967	967	0
268	20241227	144100	202301466	967	967	967	967	0
269	20241227	144000	202301466	967	967	967	967	0
270	20241227	143900	202301466	967	967	967	967	0
271	20241227	143800	202301466	967	968	968	964	7
272	20241227	143700	202294707	967	967	967	967	42
273	20241227	143600	202254093	967	964	967	964	13
274	20241227	143500	202241555	967	965	967	965	2
275	20241227	143400	202239623	967	967	967	967	0
276	20241227	143300	202239623	967	967	967	967	0
277	20241227	143200	202239623	967	965	967	965	3
278	20241227	143100	202236726	968	967	968	967	93
279	20241227	143000	202146794	967	967	967	967	0
280	20241227	142900	202146794	967	967	967	967	0
281	20241227	142800	202146794	967	963	967	963	7
282	20241227	142700	202140048	968	967	968	967	4
283	20241227	142600	202136179	967	962	967	962	6
284	20241227	142500	202130401	962	964	964	962	1043
285	20241227	142400	201124956	970	970	970	970	0
286	20241227	142300	201124956	970	970	970	970	0
287	20241227	142200	201124956	970	970	970	970	0
288	20241227	142100	201124956	970	970	970	970	0
289	20241227	142000	201124956	970	970	970	970	0
290	20241227	141900	201124956	970	970	970	970	0
291	20241227	141800	201124956	970	970	970	970	0
292	20241227	141700	201124956	970	970	970	970	0
293	20241227	141600	201124956	970	970	970	970	0
294	20241227	141500	201124956	970	970	970	970	0
295	20241227	141400	201124956	970	970	970	970	0
296	20241227	141300	201124956	970	968	970	968	1099
297	20241227	141200	200059327	968	968	968	968	0
298	20241227	141100	200059327	968	968	968	968	3
299	20241227	141000	200056423	968	968	968	968	0
300	20241227	140900	200056423	968	968	968	968	0
301	20241227	140800	200056423	968	968	968	968	0
302	20241227	140700	200056423	968	968	968	968	0
303	20241227	140600	200056423	968	968	969	968	113
304	20241227	140500	199947038	969	969	969	969	0
305	20241227	140400	199947038	969	969	969	969	0
306	20241227	140300	199947038	969	963	969	962	26
307	20241227	140200	199921940	963	963	963	963	0
308	20241227	140100	199921940	963	963	963	963	0
309	20241227	140000	199921940	963	963	963	963	12
310	20241227	135900	199910384	963	963	963	963	88
311	20241227	135800	199825640	963	963	963	963	0
312	20241227	135700	199825640	963	963	963	963	101
313	20241227	135600	199728377	963	961	963	961	103
314	20241227	135500	199629190	960	957	960	957	23
315	20241227	135400	199607140	960	959	960	959	152
316	20241227	135300	199461371	959	959	959	958	153
317	20241227	135200	199314645	960	960	960	960	100
318	20241227	135100	199218645	960	959	960	959	224
319	20241227	135000	199003674	959	960	960	959	202
320	20241227	134900	198809756	960	959	960	959	144
321	20241227	134800	198671559	959	959	959	959	0
322	20241227	134700	198671559	959	959	959	959	1
323	20241227	134600	198670600	959	959	959	959	0
324	20241227	134500	198670600	959	959	959	959	0
325	20241227	134400	198670600	959	959	959	959	0
326	20241227	134300	198670600	959	959	959	959	0
327	20241227	134200	198670600	959	959	959	959	0
328	20241227	134100	198670600	959	959	959	959	201
329	20241227	134000	198477841	959	959	959	959	118
330	20241227	133900	198364679	959	959	959	959	0
331	20241227	133800	198364679	959	959	959	959	60
332	20241227	133700	198307139	959	959	959	959	0
333	20241227	133600	198307139	959	958	959	958	221
334	20241227	133500	198095420	960	960	960	960	0
335	20241227	133400	198095420	960	960	960	960	0
336	20241227	133300	198095420	960	960	960	960	4
337	20241227	133200	198091580	960	958	960	958	20
338	20241227	133100	198072382	958	958	958	958	1
339	20241227	133000	198071424	957	957	957	957	0
340	20241227	132900	198071424	957	957	957	957	0
341	20241227	132800	198071424	957	957	957	957	0
342	20241227	132700	198071424	957	957	957	957	0
343	20241227	132600	198071424	957	957	957	957	0
344	20241227	132500	198071424	957	957	957	957	0
345	20241227	132400	198071424	957	957	957	957	62
346	20241227	132300	198012090	956	956	956	956	0
347	20241227	132200	198012090	956	956	956	956	0
348	20241227	132100	198012090	956	956	956	956	0
349	20241227	132000	198012090	956	956	956	956	41
350	20241227	131900	197972894	956	956	956	956	0
351	20241227	131800	197972894	956	956	956	956	203
352	20241227	131700	197778826	956	956	956	956	86
353	20241227	131600	197696610	956	956	956	956	0
354	20241227	131500	197696610	956	956	956	956	0
355	20241227	131400	197696610	956	956	956	956	1
356	20241227	131300	197695654	956	956	956	956	0
357	20241227	131200	197695654	956	956	956	956	190
358	20241227	131100	197514014	956	953	958	953	6
359	20241227	131000	197508281	956	956	956	956	0
360	20241227	130900	197508281	956	956	956	956	0
361	20241227	130800	197508281	956	953	958	953	18
362	20241227	130700	197491090	957	958	959	953	48
363	20241227	130600	197445207	954	953	958	953	45
364	20241227	130500	197402216	958	957	958	953	39
365	20241227	130400	197364962	953	950	957	950	1231
366	20241227	130300	196192972	950	950	950	950	0
367	20241227	130200	196192972	950	950	950	950	1917
368	20241227	130100	194371822	950	950	950	950	0
369	20241227	130000	194371822	950	950	950	950	0
370	20241227	125900	194371822	950	950	950	950	109
371	20241227	125800	194268272	950	950	950	950	1
372	20241227	125700	194267322	950	950	950	950	0
373	20241227	125600	194267322	950	949	950	949	2390
374	20241227	125500	191998962	949	954	954	949	16927
375	20241227	125400	175902463	955	955	955	955	0
376	20241227	125300	175902463	955	955	955	955	2
377	20241227	125200	175900553	955	955	955	955	9
378	20241227	125100	175891958	955	954	955	954	370
379	20241227	125000	175538972	954	954	954	954	0
380	20241227	124900	175538972	954	953	954	953	157
381	20241227	124800	175389197	953	953	953	953	9
382	20241227	124700	175380620	953	951	953	951	19
383	20241227	124600	175362539	950	950	950	950	4800
384	20241227	124500	170802539	950	951	951	950	3000
385	20241227	124400	167952012	951	951	951	951	0
386	20241227	124300	167952012	951	952	952	951	2000
387	20241227	124200	166049846	955	955	955	955	0
388	20241227	124100	166049846	955	955	955	955	0
389	20241227	124000	166049846	955	953	955	953	150
390	20241227	123900	165906598	956	956	956	956	0
391	20241227	123800	165906598	956	953	956	953	212
392	20241227	123700	165703932	952	952	952	952	0
393	20241227	123600	165703932	952	952	952	952	0
394	20241227	123500	165703932	952	952	952	952	0
395	20241227	123400	165703932	952	952	952	952	0
396	20241227	123300	165703932	952	952	952	952	227
397	20241227	123200	165487828	952	952	952	952	10
398	20241227	123100	165478308	952	951	952	951	3
399	20241227	123000	165475453	950	953	953	950	9347
400	20241227	122900	156585300	954	954	954	954	0
401	20241227	122800	156585300	954	954	954	954	0
402	20241227	122700	156585300	954	954	954	954	0
403	20241227	122600	156585300	954	954	954	954	0
404	20241227	122500	156585300	954	954	954	954	0
405	20241227	122400	156585300	954	954	954	954	1
406	20241227	122300	156584346	953	953	953	953	0
407	20241227	122200	156584346	953	953	953	953	0
408	20241227	122100	156584346	953	953	953	953	0
409	20241227	122000	156584346	953	955	955	953	1200
410	20241227	121900	155439996	960	960	960	960	48
411	20241227	121800	155393916	959	955	959	955	949
412	20241227	121700	154484862	954	954	954	954	4
413	20241227	121600	154481046	954	954	954	954	89
414	20241227	121500	154396140	951	952	952	951	2648
415	20241227	121400	151875687	953	954	955	953	1674
416	20241227	121300	150279418	954	954	954	954	1
417	20241227	121200	150278464	953	953	953	953	51
418	20241227	121100	150229861	953	953	953	953	51
419	20241227	121000	150181258	953	953	953	953	0
420	20241227	120900	150181258	953	953	953	953	5
421	20241227	120800	150176493	953	953	953	953	1
422	20241227	120700	150175540	954	954	954	954	0
423	20241227	120600	150175540	954	954	954	954	0
424	20241227	120500	150175540	954	954	954	954	0
425	20241227	120400	150175540	954	953	954	953	178
426	20241227	120300	150005731	954	953	954	953	254
427	20241227	120200	149763638	955	954	955	954	110
428	20241227	120100	149658590	954	954	954	954	0
429	20241227	120000	149658590	954	954	954	954	155
430	20241227	115900	149510720	955	955	955	955	0
431	20241227	115800	149510720	955	955	955	955	0
432	20241227	115700	149510720	955	955	955	955	0
433	20241227	115600	149510720	955	953	955	953	202
434	20241227	115500	149317816	953	953	953	953	91
435	20241227	115400	149231093	954	954	954	954	279
436	20241227	115300	148964927	953	952	953	952	157
437	20241227	115200	148815310	952	955	955	950	19563
438	20241227	115100	130200687	956	958	960	952	21251
439	20241227	115000	109939931	958	969	969	958	3650
440	20241227	114900	106443014	957	960	960	957	1432
441	20241227	114800	105070131	959	967	967	959	5516
442	20241227	114700	99753782	966	966	966	966	0
443	20241227	114600	99753782	966	962	966	962	1424
444	20241227	114500	98379398	955	972	972	955	2460
445	20241227	114400	96020561	971	971	971	971	0
446	20241227	114300	96020561	971	971	971	971	0
447	20241227	114200	96020561	971	985	985	971	618
448	20241227	114100	95417881	985	964	985	964	4708
449	20241227	114000	90795568	963	956	963	956	413
450	20241227	113900	90399896	955	955	955	952	5049
451	20241227	113800	85590285	955	958	958	955	2484
452	20241227	113700	83217764	958	962	962	958	7527
453	20241227	113600	75992424	963	963	963	963	0
454	20241227	113500	75992424	963	963	963	963	0
455	20241227	113400	75992424	963	963	963	963	1
456	20241227	113300	75991461	963	963	963	963	11
457	20241227	113200	75980868	964	966	966	964	1667
458	20241227	113100	74373267	966	966	966	966	11
459	20241227	113000	74362641	966	966	969	966	11
460	20241227	112900	74352012	966	966	966	966	0
461	20241227	112800	74352012	966	966	966	966	6
462	20241227	112700	74346216	966	966	966	966	6
463	20241227	112600	74340420	971	971	971	971	51
464	20241227	112500	74290899	967	966	967	966	708
465	20241227	112400	73606271	966	967	967	966	804
466	20241227	112300	72829205	968	970	970	968	5356
467	20241227	112200	67643409	970	970	970	970	2197
468	20241227	112100	65512319	971	971	971	971	0
469	20241227	112000	65512319	971	971	971	971	0
470	20241227	111900	65512319	971	971	971	971	0
471	20241227	111800	65512319	971	971	971	971	0
472	20241227	111700	65512319	971	971	971	971	0
473	20241227	111600	65512319	971	971	971	971	0
474	20241227	111500	65512319	971	971	971	971	0
475	20241227	111400	65512319	971	971	971	971	0
476	20241227	111300	65512319	971	971	971	971	192
477	20241227	111200	65325887	971	971	971	971	0
478	20241227	111100	65325887	971	971	971	971	0
479	20241227	111000	65325887	971	971	971	971	303
480	20241227	110900	65031674	971	971	971	971	21
481	20241227	110800	65011283	970	970	970	970	1
482	20241227	110700	65010313	970	970	970	970	0
483	20241227	110600	65010313	970	970	970	970	0
484	20241227	110500	65010313	970	972	972	970	2003
485	20241227	110400	63067391	972	975	975	972	1288
486	20241227	110300	61813034	976	976	976	976	1
487	20241227	110200	61812058	976	976	976	976	0
488	20241227	110100	61812058	976	976	976	976	30
489	20241227	110000	61782778	976	976	976	976	0
490	20241227	105900	61782778	976	976	976	976	0
491	20241227	105800	61782778	976	977	977	976	512
492	20241227	105700	61282555	977	977	977	977	1
493	20241227	105600	61281578	977	977	977	977	0
494	20241227	105500	61281578	977	978	978	977	370
495	20241227	105400	60920087	978	978	978	978	0
496	20241227	105300	60920087	978	978	978	978	0
497	20241227	105200	60920087	978	978	978	978	0
498	20241227	105100	60920087	978	978	978	978	2
499	20241227	105000	60918131	978	978	978	978	0
500	20241227	104900	60918131	978	978	978	978	0
501	20241227	104800	60918131	978	978	978	978	0
502	20241227	104700	60918131	978	978	978	978	0
503	20241227	104600	60918131	978	978	978	978	0
504	20241227	104500	60918131	978	978	978	978	0
505	20241227	104400	60918131	978	978	978	978	0
506	20241227	104300	60918131	978	978	978	978	0
507	20241227	104200	60918131	978	978	978	978	0
508	20241227	104100	60918131	978	978	978	978	0
509	20241227	104000	60918131	978	978	978	978	0
510	20241227	103900	60918131	978	978	978	978	0
511	20241227	103800	60918131	978	978	978	978	0
512	20241227	103700	60918131	978	978	978	978	2
513	20241227	103600	60916175	977	977	977	977	0
514	20241227	103500	60916175	977	977	977	977	0
515	20241227	103400	60916175	977	977	977	977	10
516	20241227	103300	60906405	977	977	977	977	0
517	20241227	103200	60906405	977	977	977	977	0
518	20241227	103100	60906405	977	978	978	977	117
519	20241227	103000	60791999	978	978	978	978	0
520	20241227	102900	60791999	978	978	978	978	0
521	20241227	102800	60791999	978	978	978	978	14
522	20241227	102700	60778307	977	977	977	977	0
523	20241227	102600	60778307	977	977	977	977	0
524	20241227	102500	60778307	977	977	977	977	0
525	20241227	102400	60778307	977	974	979	974	14
526	20241227	102300	60764634	979	979	979	974	11
527	20241227	102200	60753894	973	977	978	973	124
528	20241227	102100	60632807	978	980	980	978	232
529	20241227	102000	60405456	988	988	988	988	10
530	20241227	101900	60395576	990	990	990	990	0
531	20241227	101800	60395576	990	990	990	990	0
532	20241227	101700	60395576	990	990	990	990	0
533	20241227	101600	60395576	990	989	990	989	300
534	20241227	101500	60098782	985	988	988	985	1151
535	20241227	101400	58964642	990	986	990	981	340
536	20241227	101300	58628193	981	990	990	981	49
537	20241227	101200	58579915	982	982	990	978	646
538	20241227	101100	57944168	977	975	982	975	9
539	20241227	101000	57935361	975	975	975	975	3
540	20241227	100900	57932436	975	971	975	971	152
541	20241227	100800	57784684	971	970	971	970	9
542	20241227	100700	57775949	969	971	973	969	289
543	20241227	100600	57495562	970	968	970	968	5651
544	20241227	100500	52023380	968	968	968	968	172
545	20241227	100400	51856884	967	967	967	967	0
546	20241227	100300	51856884	967	967	967	967	6
547	20241227	100200	51851082	967	967	967	967	30
548	20241227	100100	51822072	967	967	967	967	3
549	20241227	100000	51819171	967	967	967	967	1
550	20241227	095900	51818204	967	967	967	966	22
551	20241227	095800	51796946	967	967	967	967	9
552	20241227	095700	51788243	967	967	967	967	9
553	20241227	095600	51779540	967	967	967	967	11
554	20241227	095500	51768903	967	967	967	967	7
555	20241227	095400	51762134	967	967	967	967	3
556	20241227	095300	51759233	966	968	968	966	242
557	20241227	095200	51525169	968	968	968	968	1000
558	20241227	095100	50557169	968	968	968	968	51
559	20241227	095000	50507801	967	967	967	967	42
560	20241227	094900	50467187	967	967	967	967	2
561	20241227	094800	50465253	967	967	967	967	0
562	20241227	094700	50465253	967	967	967	967	0
563	20241227	094600	50465253	967	967	967	967	0
564	20241227	094500	50465253	967	966	967	966	158
565	20241227	094400	50312519	967	967	967	967	0
566	20241227	094300	50312519	967	967	967	967	0
567	20241227	094200	50312519	967	967	967	967	590
568	20241227	094100	49741989	966	966	966	966	6
569	20241227	094000	49736193	966	965	966	965	130
570	20241227	093900	49610741	965	965	965	965	0
571	20241227	093800	49610741	965	965	965	965	94
572	20241227	093700	49520031	967	967	967	967	3
573	20241227	093600	49517130	967	967	967	967	128
574	20241227	093500	49393354	967	960	967	960	59
575	20241227	093400	49336707	960	960	960	960	9
576	20241227	093300	49328067	960	960	960	960	12
577	20241227	093200	49316547	960	960	960	960	8
578	20241227	093100	49308867	960	960	960	960	10
579	20241227	093000	49299267	960	960	968	960	35
580	20241227	092900	49265507	968	959	968	958	99
581	20241227	092800	49170617	959	959	965	959	84
582	20241227	092700	49090055	959	958	967	958	3465
583	20241227	092600	45760622	958	966	966	958	13413
584	20241227	092500	32855120	967	967	967	967	179
585	20241227	092400	32682027	968	968	968	968	0
586	20241227	092300	32682027	968	967	968	967	238
587	20241227	092200	32451781	967	967	968	967	1865
588	20241227	092100	30646926	968	974	974	968	3854
589	20241227	092000	26901086	973	973	973	973	0
590	20241227	091900	26901086	973	973	973	973	0
591	20241227	091800	26901086	973	973	973	973	0
592	20241227	091700	26901086	973	973	973	973	0
593	20241227	091600	26901086	973	972	973	972	3
594	20241227	091500	26898169	971	978	978	971	9487
595	20241227	091400	17657897	978	980	980	978	259
596	20241227	091300	17404310	981	981	982	981	12
597	20241227	091200	17392537	982	982	982	982	0
598	20241227	091100	17392537	982	982	982	982	0
599	20241227	091000	17392537	982	982	982	982	0
600	20241227	090900	17392537	982	982	982	980	20
601	20241227	090800	17372914	980	980	982	980	308
602	20241227	090700	17070854	981	981	983	980	144
603	20241227	090600	16929587	983	979	983	979	3
604	20241227	090500	16926646	982	984	984	979	696
605	20241227	090400	16244983	979	978	984	978	17
606	20241227	090300	16228315	986	986	986	986	1
607	20241227	090200	16227329	976	973	976	973	5611
608	20241227	090100	10755592	975	978	979	975	10972
609	20241227	090000	27328	976	976	976	976	28