KissMeData/079970/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195500	55246069	972	972	972	972	1200
3	20241227	195400	55246069	972	972	972	972	0
4	20241227	195300	55246069	972	972	972	972	0
5	20241227	195200	55246069	972	972	972	972	0
6	20241227	195100	55246069	972	972	972	972	0
7	20241227	195000	55246069	972	972	972	972	0
8	20241227	194900	55246069	972	972	972	972	0
9	20241227	194800	55246069	972	972	972	972	0
10	20241227	194700	55246069	972	972	972	972	0
11	20241227	194600	55246069	972	972	972	972	0
12	20241227	194500	55246069	972	972	972	972	0
13	20241227	194400	55246069	972	972	972	972	0
14	20241227	194300	55246069	972	972	972	972	0
15	20241227	194200	55246069	972	972	972	972	0
16	20241227	194100	55246069	972	972	972	972	0
17	20241227	194000	55246069	972	972	972	972	0
18	20241227	193900	55246069	972	972	972	972	0
19	20241227	193800	55246069	972	972	972	972	0
20	20241227	193700	55246069	972	972	972	972	0
21	20241227	193600	55246069	972	972	972	972	0
22	20241227	193500	55246069	972	972	972	972	0
23	20241227	193400	55246069	972	972	972	972	0
24	20241227	193300	55246069	972	972	972	972	0
25	20241227	193200	55246069	972	972	972	972	0
26	20241227	193100	55246069	972	972	972	972	0
27	20241227	193000	55246069	972	972	972	972	0
28	20241227	192900	55246069	972	972	972	972	0
29	20241227	192800	55246069	972	972	972	972	0
30	20241227	192700	55246069	972	972	972	972	0
31	20241227	192600	55246069	972	972	972	972	0
32	20241227	192500	55246069	972	972	972	972	1200
33	20241227	192400	55246069	972	972	972	972	0
34	20241227	192300	55246069	972	972	972	972	0
35	20241227	192200	55246069	972	972	972	972	0
36	20241227	192100	55246069	972	972	972	972	0
37	20241227	192000	55246069	972	972	972	972	0
38	20241227	191900	55246069	972	972	972	972	0
39	20241227	191800	55246069	972	972	972	972	0
40	20241227	191700	55246069	972	972	972	972	0
41	20241227	191600	55246069	972	972	972	972	0
42	20241227	191500	55246069	972	972	972	972	0
43	20241227	191400	55246069	972	972	972	972	0
44	20241227	191300	55246069	972	972	972	972	0
45	20241227	191200	55246069	972	972	972	972	0
46	20241227	191100	55246069	972	972	972	972	0
47	20241227	191000	55246069	972	972	972	972	0
48	20241227	190900	55246069	972	972	972	972	0
49	20241227	190800	55246069	972	972	972	972	0
50	20241227	190700	55246069	972	972	972	972	0
51	20241227	190600	55246069	972	972	972	972	0
52	20241227	190500	55246069	972	972	972	972	0
53	20241227	190400	55246069	972	972	972	972	0
54	20241227	190300	55246069	972	972	972	972	0
55	20241227	190200	55246069	972	972	972	972	0
56	20241227	190100	55246069	972	972	972	972	0
57	20241227	190000	55246069	972	972	972	972	0
58	20241227	185900	55246069	972	972	972	972	0
59	20241227	185800	55246069	972	972	972	972	0
60	20241227	185700	55246069	972	972	972	972	0
61	20241227	185600	55246069	972	972	972	972	0
62	20241227	185500	55246069	972	972	972	972	1200
63	20241227	185400	55246069	972	972	972	972	0
64	20241227	185300	55246069	972	972	972	972	0
65	20241227	185200	55246069	972	972	972	972	0
66	20241227	185100	55246069	972	972	972	972	0
67	20241227	185000	55246069	972	972	972	972	0
68	20241227	184900	55246069	972	972	972	972	0
69	20241227	184800	55246069	972	972	972	972	0
70	20241227	184700	55246069	972	972	972	972	0
71	20241227	184600	55246069	972	972	972	972	0
72	20241227	184500	55246069	972	972	972	972	0
73	20241227	184400	55246069	972	972	972	972	0
74	20241227	184300	55246069	972	972	972	972	0
75	20241227	184200	55246069	972	972	972	972	0
76	20241227	184100	55246069	972	972	972	972	0
77	20241227	184000	55246069	972	972	972	972	0
78	20241227	183900	55246069	972	972	972	972	0
79	20241227	183800	55246069	972	972	972	972	0
80	20241227	183700	55246069	972	972	972	972	0
81	20241227	183600	55246069	972	972	972	972	0
82	20241227	183500	55246069	972	972	972	972	0
83	20241227	183400	55246069	972	972	972	972	0
84	20241227	183300	55246069	972	972	972	972	0
85	20241227	183200	55246069	972	972	972	972	0
86	20241227	183100	55246069	972	972	972	972	0
87	20241227	183000	55246069	972	972	972	972	0
88	20241227	182900	55246069	972	972	972	972	0
89	20241227	182800	55246069	972	972	972	972	0
90	20241227	182700	55246069	972	972	972	972	0
91	20241227	182600	55246069	972	972	972	972	0
92	20241227	182500	55246069	972	972	972	972	1200
93	20241227	182400	55246069	972	972	972	972	0
94	20241227	182300	55246069	972	972	972	972	0
95	20241227	182200	55246069	972	972	972	972	0
96	20241227	182100	55246069	972	972	972	972	0
97	20241227	182000	55246069	972	972	972	972	0
98	20241227	181900	55246069	972	972	972	972	0
99	20241227	181800	55246069	972	972	972	972	0
100	20241227	181700	55246069	972	972	972	972	0
101	20241227	181600	55246069	972	972	972	972	0
102	20241227	181500	55246069	972	972	972	972	0
103	20241227	181400	55246069	972	972	972	972	0
104	20241227	181300	55246069	972	972	972	972	0
105	20241227	181200	55246069	972	972	972	972	0
106	20241227	181100	55246069	972	972	972	972	0
107	20241227	181000	55246069	972	972	972	972	0
108	20241227	180900	55246069	972	972	972	972	0
109	20241227	180800	55246069	972	972	972	972	0
110	20241227	180700	55246069	972	972	972	972	0
111	20241227	180600	55246069	972	972	972	972	0
112	20241227	180500	55246069	972	972	972	972	0
113	20241227	180400	55246069	972	972	972	972	0
114	20241227	180300	55246069	972	972	972	972	0
115	20241227	180200	55246069	972	972	972	972	0
116	20241227	180100	55246069	972	972	972	972	0
117	20241227	180000	55246069	972	972	972	972	0
118	20241227	175900	55246069	972	972	972	972	0
119	20241227	175800	55246069	972	972	972	972	0
120	20241227	175700	55246069	972	972	972	972	0
121	20241227	175600	55246069	972	972	972	972	0
122	20241227	175500	55246069	972	972	972	972	1200
123	20241227	175400	55246069	972	972	972	972	0
124	20241227	175300	55246069	972	972	972	972	0
125	20241227	175200	55246069	972	972	972	972	0
126	20241227	175100	55246069	972	972	972	972	0
127	20241227	175000	55246069	972	972	972	972	0
128	20241227	174900	55246069	972	972	972	972	0
129	20241227	174800	55246069	972	972	972	972	0
130	20241227	174700	55246069	972	972	972	972	0
131	20241227	174600	55246069	972	972	972	972	0
132	20241227	174500	55246069	972	972	972	972	0
133	20241227	174400	55246069	972	972	972	972	0
134	20241227	174300	55246069	972	972	972	972	0
135	20241227	174200	55246069	972	972	972	972	0
136	20241227	174100	55246069	972	972	972	972	0
137	20241227	174000	55246069	972	972	972	972	0
138	20241227	173900	55246069	972	972	972	972	0
139	20241227	173800	55246069	972	972	972	972	0
140	20241227	173700	55246069	972	972	972	972	0
141	20241227	173600	55246069	972	972	972	972	0
142	20241227	173500	55246069	972	972	972	972	0
143	20241227	173400	55246069	972	972	972	972	0
144	20241227	173300	55246069	972	972	972	972	0
145	20241227	173200	55246069	972	972	972	972	0
146	20241227	173100	55246069	972	972	972	972	0
147	20241227	173000	55246069	972	972	972	972	0
148	20241227	172900	55246069	972	972	972	972	0
149	20241227	172800	55246069	972	972	972	972	0
150	20241227	172700	55246069	972	972	972	972	0
151	20241227	172600	55246069	972	972	972	972	0
152	20241227	172500	55246069	972	972	972	972	1200
153	20241227	172400	55246069	972	972	972	972	0
154	20241227	172300	55246069	972	972	972	972	0
155	20241227	172200	55246069	972	972	972	972	0
156	20241227	172100	55246069	972	972	972	972	0
157	20241227	172000	55246069	972	972	972	972	0
158	20241227	171900	55246069	972	972	972	972	0
159	20241227	171800	55246069	972	972	972	972	0
160	20241227	171700	55246069	972	972	972	972	0
161	20241227	171600	55246069	972	972	972	972	0
162	20241227	171500	55246069	972	972	972	972	0
163	20241227	171400	55246069	972	972	972	972	0
164	20241227	171300	55246069	972	972	972	972	0
165	20241227	171200	55246069	972	972	972	972	0
166	20241227	171100	55246069	972	972	972	972	0
167	20241227	171000	55246069	972	972	972	972	0
168	20241227	170900	55246069	972	972	972	972	0
169	20241227	170800	55246069	972	972	972	972	0
170	20241227	170700	55246069	972	972	972	972	0
171	20241227	170600	55246069	972	972	972	972	0
172	20241227	170500	55246069	972	972	972	972	0
173	20241227	170400	55246069	972	972	972	972	0
174	20241227	170300	55246069	972	972	972	972	0
175	20241227	170200	55246069	972	972	972	972	0
176	20241227	170100	55246069	972	972	972	972	0
177	20241227	170000	55246069	972	972	972	972	0
178	20241227	165900	55246069	972	972	972	972	0
179	20241227	165800	55246069	972	972	972	972	0
180	20241227	165700	55246069	972	972	972	972	0
181	20241227	165600	55246069	972	972	972	972	0
182	20241227	165500	55246069	972	972	972	972	1200
183	20241227	165400	55246069	972	972	972	972	0
184	20241227	165300	55246069	972	972	972	972	0
185	20241227	165200	55246069	972	972	972	972	0
186	20241227	165100	55246069	972	972	972	972	0
187	20241227	165000	55246069	972	972	972	972	0
188	20241227	164900	55246069	972	972	972	972	0
189	20241227	164800	55246069	972	972	972	972	0
190	20241227	164700	55246069	972	972	972	972	0
191	20241227	164600	55246069	972	972	972	972	0
192	20241227	164500	55246069	972	972	972	972	0
193	20241227	164400	55246069	972	972	972	972	0
194	20241227	164300	55246069	972	972	972	972	0
195	20241227	164200	55246069	972	972	972	972	0
196	20241227	164100	55246069	972	972	972	972	0
197	20241227	164000	55246069	972	972	972	972	0
198	20241227	163900	55246069	972	972	972	972	0
199	20241227	163800	55246069	972	972	972	972	0
200	20241227	163700	55246069	972	972	972	972	0
201	20241227	163600	55246069	972	972	972	972	0
202	20241227	163500	55246069	972	972	972	972	0
203	20241227	163400	55246069	972	972	972	972	0
204	20241227	163300	55246069	972	972	972	972	0
205	20241227	163200	55246069	972	972	972	972	0
206	20241227	163100	55246069	972	972	972	972	0
207	20241227	163000	55246069	972	972	972	972	0
208	20241227	162900	55246069	972	972	972	972	0
209	20241227	162800	55246069	972	972	972	972	0
210	20241227	162700	55246069	972	972	972	972	0
211	20241227	162600	55246069	972	972	972	972	0
212	20241227	162500	55246069	972	972	972	972	1200
213	20241227	162400	55246069	972	972	972	972	0
214	20241227	162300	55246069	972	972	972	972	0
215	20241227	162200	55246069	972	972	972	972	0
216	20241227	162100	55246069	972	972	972	972	0
217	20241227	162000	55246069	972	972	972	972	0
218	20241227	161900	55246069	972	972	972	972	0
219	20241227	161800	55246069	972	972	972	972	0
220	20241227	161700	55246069	972	972	972	972	0
221	20241227	161600	55246069	972	972	972	972	0
222	20241227	161500	55246069	972	972	972	972	0
223	20241227	161400	55246069	972	972	972	972	0
224	20241227	161300	55246069	972	972	972	972	0
225	20241227	161200	55246069	972	972	972	972	0
226	20241227	161100	55246069	972	972	972	972	0
227	20241227	161000	55246069	972	972	972	972	0
228	20241227	160900	55246069	972	972	972	972	0
229	20241227	160800	55246069	972	972	972	972	0
230	20241227	160700	55246069	972	972	972	972	0
231	20241227	160600	55246069	972	972	972	972	0
232	20241227	160500	55246069	972	972	972	972	0
233	20241227	160400	55246069	972	972	972	972	0
234	20241227	160300	55246069	972	972	972	972	0
235	20241227	160200	55246069	972	972	972	972	0
236	20241227	160100	55246069	972	972	972	972	0
237	20241227	160000	55246069	972	972	972	972	0
238	20241227	155900	55246069	972	972	972	972	0
239	20241227	155800	55246069	972	972	972	972	0
240	20241227	155700	55246069	972	972	972	972	0
241	20241227	155600	55246069	972	972	972	972	0
242	20241227	155500	55246069	972	972	972	972	1200
243	20241227	155400	55246069	972	972	972	972	0
244	20241227	155300	55246069	972	972	972	972	0
245	20241227	155200	55246069	972	972	972	972	0
246	20241227	155100	55246069	972	972	972	972	0
247	20241227	155000	55246069	972	972	972	972	0
248	20241227	154900	55246069	972	972	972	972	0
249	20241227	154800	55246069	972	972	972	972	0
250	20241227	154700	55246069	972	972	972	972	0
251	20241227	154600	55246069	972	972	972	972	0
252	20241227	154500	55246069	972	972	972	972	0
253	20241227	154400	55246069	972	972	972	972	0
254	20241227	154300	55246069	972	972	972	972	0
255	20241227	154200	55246069	972	972	972	972	0
256	20241227	154100	55246069	972	972	972	972	0
257	20241227	154000	55246069	972	972	972	972	0
258	20241227	153900	55246069	972	972	972	972	0
259	20241227	153800	55246069	972	972	972	972	0
260	20241227	153700	55246069	972	972	972	972	0
261	20241227	153600	55246069	972	972	972	972	0
262	20241227	153500	55246069	972	972	972	972	0
263	20241227	153400	55246069	972	972	972	972	0
264	20241227	153300	55246069	972	972	972	972	0
265	20241227	153200	55246069	972	972	972	972	0
266	20241227	153100	55246069	972	972	972	972	0
267	20241227	153000	55246069	972	972	972	972	1200
268	20241227	152900	54079669	979	979	979	979	0
269	20241227	152800	54079669	979	979	979	979	0
270	20241227	152700	54079669	979	979	979	979	0
271	20241227	152600	54079669	979	979	979	979	0
272	20241227	152500	54079669	979	979	979	979	0
273	20241227	152400	54079669	979	979	979	979	0
274	20241227	152300	54079669	979	979	979	979	0
275	20241227	152200	54079669	979	979	979	979	0
276	20241227	152100	54079669	979	979	979	979	0
277	20241227	152000	54079669	979	979	979	979	0
278	20241227	151900	54079669	979	979	979	979	527
279	20241227	151800	53563736	979	970	979	970	971
280	20241227	151700	52619927	972	972	972	972	183
281	20241227	151600	52442051	972	970	972	970	999
282	20241227	151500	51473017	970	970	970	970	0
283	20241227	151400	51473017	970	966	970	966	1510
284	20241227	151300	50012055	966	965	966	965	717
285	20241227	151200	49320058	966	966	966	966	0
286	20241227	151100	49320058	966	966	966	966	0
287	20241227	151000	49320058	966	966	966	966	0
288	20241227	150900	49320058	966	966	966	966	0
289	20241227	150800	49320058	966	966	966	966	0
290	20241227	150700	49320058	966	966	966	966	0
291	20241227	150600	49320058	966	966	966	966	0
292	20241227	150500	49320058	966	966	966	966	0
293	20241227	150400	49320058	966	966	966	966	0
294	20241227	150300	49320058	966	966	966	966	0
295	20241227	150200	49320058	966	966	966	966	0
296	20241227	150100	49320058	966	966	966	966	0
297	20241227	150000	49320058	966	966	966	966	0
298	20241227	145900	49320058	966	966	966	966	0
299	20241227	145800	49320058	966	966	966	966	0
300	20241227	145700	49320058	966	966	966	966	0
301	20241227	145600	49320058	966	966	966	966	0
302	20241227	145500	49320058	966	966	966	966	0
303	20241227	145400	49320058	966	966	966	966	0
304	20241227	145300	49320058	966	966	966	966	0
305	20241227	145200	49320058	966	966	966	966	0
306	20241227	145100	49320058	966	966	966	966	1
307	20241227	145000	49319092	959	959	959	959	0
308	20241227	144900	49319092	959	959	959	959	0
309	20241227	144800	49319092	959	959	959	959	0
310	20241227	144700	49319092	959	959	959	959	0
311	20241227	144600	49319092	959	962	962	959	1000
312	20241227	144500	48359327	967	967	967	967	0
313	20241227	144400	48359327	967	967	967	967	0
314	20241227	144300	48359327	967	967	967	967	0
315	20241227	144200	48359327	967	967	967	967	0
316	20241227	144100	48359327	967	967	967	967	0
317	20241227	144000	48359327	967	967	967	967	0
318	20241227	143900	48359327	967	967	967	967	0
319	20241227	143800	48359327	967	967	967	967	0
320	20241227	143700	48359327	967	967	967	967	0
321	20241227	143600	48359327	967	967	967	967	0
322	20241227	143500	48359327	967	967	967	967	25
323	20241227	143400	48335152	968	968	968	968	0
324	20241227	143300	48335152	968	968	968	968	0
325	20241227	143200	48335152	968	968	968	968	0
326	20241227	143100	48335152	968	968	968	968	0
327	20241227	143000	48335152	968	968	968	968	0
328	20241227	142900	48335152	968	968	968	968	5
329	20241227	142800	48330312	969	969	969	969	0
330	20241227	142700	48330312	969	969	969	969	0
331	20241227	142600	48330312	969	969	969	969	0
332	20241227	142500	48330312	969	969	969	969	0
333	20241227	142400	48330312	969	969	969	969	0
334	20241227	142300	48330312	969	969	969	969	0
335	20241227	142200	48330312	969	969	969	969	0
336	20241227	142100	48330312	969	969	969	969	0
337	20241227	142000	48330312	969	969	969	969	0
338	20241227	141900	48330312	969	969	969	969	0
339	20241227	141800	48330312	969	969	969	969	0
340	20241227	141700	48330312	969	969	969	969	1
341	20241227	141600	48329343	968	968	968	968	0
342	20241227	141500	48329343	968	968	968	968	0
343	20241227	141400	48329343	968	961	968	959	1947
344	20241227	141300	46458330	968	968	968	968	0
345	20241227	141200	46458330	968	968	968	968	0
346	20241227	141100	46458330	968	968	968	968	0
347	20241227	141000	46458330	968	968	968	968	0
348	20241227	140900	46458330	968	968	968	968	0
349	20241227	140800	46458330	968	968	968	968	0
350	20241227	140700	46458330	968	968	968	968	0
351	20241227	140600	46458330	968	967	968	967	383
352	20241227	140500	46087968	966	966	966	966	0
353	20241227	140400	46087968	966	966	966	966	0
354	20241227	140300	46087968	966	966	966	966	0
355	20241227	140200	46087968	966	966	966	966	1
356	20241227	140100	46087002	967	967	967	967	0
357	20241227	140000	46087002	967	961	967	961	6
358	20241227	135900	46081230	967	967	967	967	1
359	20241227	135800	46080263	961	961	961	961	0
360	20241227	135700	46080263	961	961	961	961	0
361	20241227	135600	46080263	961	961	961	961	0
362	20241227	135500	46080263	961	961	961	961	0
363	20241227	135400	46080263	961	961	961	961	0
364	20241227	135300	46080263	961	961	961	961	0
365	20241227	135200	46080263	961	961	961	961	0
366	20241227	135100	46080263	961	961	961	961	0
367	20241227	135000	46080263	961	961	961	961	0
368	20241227	134900	46080263	961	961	961	961	0
369	20241227	134800	46080263	961	961	961	961	0
370	20241227	134700	46080263	961	961	961	961	0
371	20241227	134600	46080263	961	961	961	961	0
372	20241227	134500	46080263	961	961	961	961	0
373	20241227	134400	46080263	961	961	961	961	0
374	20241227	134300	46080263	961	961	961	961	0
375	20241227	134200	46080263	961	961	961	961	0
376	20241227	134100	46080263	961	961	961	961	0
377	20241227	134000	46080263	961	961	961	961	33
378	20241227	133900	46048550	968	968	968	968	0
379	20241227	133800	46048550	968	968	968	968	0
380	20241227	133700	46048550	968	968	968	968	0
381	20241227	133600	46048550	968	968	968	968	0
382	20241227	133500	46048550	968	967	968	967	200
383	20241227	133400	45855078	968	968	968	968	0
384	20241227	133300	45855078	968	968	968	968	0
385	20241227	133200	45855078	968	968	968	968	0
386	20241227	133100	45855078	968	968	968	968	0
387	20241227	133000	45855078	968	968	968	968	339
388	20241227	132900	45526926	968	968	968	968	0
389	20241227	132800	45526926	968	968	968	968	0
390	20241227	132700	45526926	968	968	968	968	0
391	20241227	132600	45526926	968	968	968	968	0
392	20241227	132500	45526926	968	968	968	968	0
393	20241227	132400	45526926	968	968	968	968	20
394	20241227	132300	45507566	968	968	968	968	0
395	20241227	132200	45507566	968	968	968	968	0
396	20241227	132100	45507566	968	968	968	968	0
397	20241227	132000	45507566	968	968	968	968	0
398	20241227	131900	45507566	968	968	968	968	0
399	20241227	131800	45507566	968	968	968	968	0
400	20241227	131700	45507566	968	968	968	968	35
401	20241227	131600	45473686	968	968	968	968	9
402	20241227	131500	45464974	968	968	968	968	29
403	20241227	131400	45436902	968	968	968	968	30
404	20241227	131300	45407862	968	968	968	968	0
405	20241227	131200	45407862	968	968	968	968	0
406	20241227	131100	45407862	968	968	968	968	0
407	20241227	131000	45407862	968	968	968	968	0
408	20241227	130900	45407862	968	968	968	968	0
409	20241227	130800	45407862	968	968	968	968	0
410	20241227	130700	45407862	968	968	968	968	0
411	20241227	130600	45407862	968	968	968	968	0
412	20241227	130500	45407862	968	968	968	968	0
413	20241227	130400	45407862	968	968	968	968	0
414	20241227	130300	45407862	968	968	968	968	0
415	20241227	130200	45407862	968	968	968	968	0
416	20241227	130100	45407862	968	968	968	968	0
417	20241227	130000	45407862	968	968	968	968	0
418	20241227	125900	45407862	968	968	968	968	2
419	20241227	125800	45405926	968	968	968	968	0
420	20241227	125700	45405926	968	968	968	968	0
421	20241227	125600	45405926	968	968	968	968	0
422	20241227	125500	45405926	968	968	968	968	0
423	20241227	125400	45405926	968	968	968	968	0
424	20241227	125300	45405926	968	968	968	968	0
425	20241227	125200	45405926	968	968	968	968	0
426	20241227	125100	45405926	968	968	968	968	0
427	20241227	125000	45405926	968	968	968	968	1
428	20241227	124900	45404958	954	954	954	954	0
429	20241227	124800	45404958	954	954	954	954	0
430	20241227	124700	45404958	954	954	954	954	0
431	20241227	124600	45404958	954	954	954	954	0
432	20241227	124500	45404958	954	954	954	954	0
433	20241227	124400	45404958	954	954	954	954	0
434	20241227	124300	45404958	954	954	954	954	0
435	20241227	124200	45404958	954	954	954	954	0
436	20241227	124100	45404958	954	954	954	954	0
437	20241227	124000	45404958	954	954	954	954	0
438	20241227	123900	45404958	954	954	954	954	0
439	20241227	123800	45404958	954	954	954	954	0
440	20241227	123700	45404958	954	954	954	954	0
441	20241227	123600	45404958	954	954	954	954	0
442	20241227	123500	45404958	954	954	954	954	0
443	20241227	123400	45404958	954	954	954	954	0
444	20241227	123300	45404958	954	954	954	954	0
445	20241227	123200	45404958	954	954	954	954	0
446	20241227	123100	45404958	954	954	954	954	0
447	20241227	123000	45404958	954	954	954	954	0
448	20241227	122900	45404958	954	954	954	954	0
449	20241227	122800	45404958	954	960	960	954	2549
450	20241227	122700	42969410	976	976	976	976	0
451	20241227	122600	42969410	976	976	976	976	0
452	20241227	122500	42969410	976	976	976	976	0
453	20241227	122400	42969410	976	976	976	976	1
454	20241227	122300	42968434	964	965	965	964	20
455	20241227	122200	42949135	976	976	976	976	0
456	20241227	122100	42949135	976	976	976	976	0
457	20241227	122000	42949135	976	976	976	976	0
458	20241227	121900	42949135	976	976	976	976	0
459	20241227	121800	42949135	976	976	976	976	0
460	20241227	121700	42949135	976	976	976	976	1
461	20241227	121600	42948159	965	965	965	965	0
462	20241227	121500	42948159	965	965	965	965	158
463	20241227	121400	42795689	976	976	976	976	0
464	20241227	121300	42795689	976	976	976	976	1
465	20241227	121200	42794713	981	981	981	981	0
466	20241227	121100	42794713	981	981	981	981	0
467	20241227	121000	42794713	981	981	981	981	0
468	20241227	120900	42794713	981	981	981	981	0
469	20241227	120800	42794713	981	981	981	981	0
470	20241227	120700	42794713	981	981	981	981	0
471	20241227	120600	42794713	981	981	981	981	0
472	20241227	120500	42794713	981	981	981	981	0
473	20241227	120400	42794713	981	981	981	981	0
474	20241227	120300	42794713	981	981	981	981	0
475	20241227	120200	42794713	981	981	981	981	0
476	20241227	120100	42794713	981	981	981	981	1
477	20241227	120000	42793732	965	970	970	965	367
478	20241227	115900	42439052	981	981	981	981	0
479	20241227	115800	42439052	981	981	981	981	0
480	20241227	115700	42439052	981	981	981	981	0
481	20241227	115600	42439052	981	981	981	981	0
482	20241227	115500	42439052	981	981	981	981	0
483	20241227	115400	42439052	981	981	981	981	0
484	20241227	115300	42439052	981	981	981	981	0
485	20241227	115200	42439052	981	981	981	981	0
486	20241227	115100	42439052	981	981	981	981	5
487	20241227	115000	42434147	981	981	981	981	0
488	20241227	114900	42434147	981	981	981	981	0
489	20241227	114800	42434147	981	981	981	981	0
490	20241227	114700	42434147	981	981	981	981	4
491	20241227	114600	42430223	984	984	984	984	0
492	20241227	114500	42430223	984	975	984	970	1001
493	20241227	114400	41456724	993	993	993	993	0
494	20241227	114300	41456724	993	993	993	993	0
495	20241227	114200	41456724	993	993	993	993	0
496	20241227	114100	41456724	993	993	993	993	0
497	20241227	114000	41456724	993	993	993	993	0
498	20241227	113900	41456724	993	993	993	993	0
499	20241227	113800	41456724	993	978	993	978	19
500	20241227	113700	41438127	978	978	978	978	0
501	20241227	113600	41438127	978	978	978	978	0
502	20241227	113500	41438127	978	978	978	978	13
503	20241227	113400	41425413	978	978	978	978	29
504	20241227	113300	41397051	993	993	993	993	0
505	20241227	113200	41397051	993	993	993	993	1
506	20241227	113100	41396058	978	978	978	978	0
507	20241227	113000	41396058	978	979	979	978	852
508	20241227	112900	40562475	993	980	993	980	2004
509	20241227	112800	38598542	990	994	994	990	257
510	20241227	112700	38343884	1007	1007	1007	1007	0
511	20241227	112600	38343884	1007	1007	1007	1007	0
512	20241227	112500	38343884	1007	995	1007	994	701
513	20241227	112400	37646838	1013	1004	1013	995	4288
514	20241227	112300	33378949	1014	1014	1014	1014	0
515	20241227	112200	33378949	1014	1005	1014	1004	501
516	20241227	112100	32875816	1018	1018	1018	1018	2
517	20241227	112000	32873780	1018	1005	1018	1004	582
518	20241227	111900	32289111	1004	1004	1004	1004	200
519	20241227	111800	32088311	1019	1003	1019	1003	119
520	20241227	111700	31968938	1020	1020	1020	1020	60
521	20241227	111600	31907738	1020	1017	1020	1017	109
522	20241227	111500	31796858	1022	1014	1022	1014	5691
523	20241227	111400	26012820	1014	1012	1014	1012	1110
524	20241227	111300	24887700	1012	1010	1012	1010	971
525	20241227	111200	23906226	1008	1000	1008	1000	2139
526	20241227	111100	21758256	1000	1000	1000	1000	5
527	20241227	111000	21753256	1000	1000	1000	1000	0
528	20241227	110900	21753256	1000	995	1000	995	495
529	20241227	110800	21258261	995	995	995	995	56
530	20241227	110700	21202541	1000	1000	1000	1000	0
531	20241227	110600	21202541	1000	1000	1000	1000	0
532	20241227	110500	21202541	1000	1000	1000	1000	0
533	20241227	110400	21202541	1000	1000	1000	1000	0
534	20241227	110300	21202541	1000	1000	1000	1000	0
535	20241227	110200	21202541	1000	1000	1000	1000	0
536	20241227	110100	21202541	1000	1000	1000	1000	8
537	20241227	110000	21194541	1000	1000	1000	1000	1
538	20241227	105900	21193541	994	994	994	994	1
539	20241227	105800	21192547	994	994	994	994	0
540	20241227	105700	21192547	994	1000	1000	994	525
541	20241227	105600	20670589	1000	996	1000	994	13
542	20241227	105500	20657641	1000	1000	1000	1000	10
543	20241227	105400	20647641	1000	996	1000	994	290
544	20241227	105300	20358597	998	998	998	996	110
545	20241227	105200	20248839	998	1002	1002	998	143
546	20241227	105100	20105643	1003	1003	1003	1003	0
547	20241227	105000	20105643	1003	1003	1003	1000	159
548	20241227	104900	19946343	1003	1003	1003	1003	0
549	20241227	104800	19946343	1003	1003	1003	1003	0
550	20241227	104700	19946343	1003	1001	1008	995	673
551	20241227	104600	19273068	1001	986	1001	985	2348
552	20241227	104500	16931975	986	983	986	983	792
553	20241227	104400	16152734	980	980	980	980	0
554	20241227	104300	16152734	980	980	980	980	0
555	20241227	104200	16152734	980	980	980	980	20
556	20241227	104100	16133134	980	980	980	980	0
557	20241227	104000	16133134	980	980	980	980	0
558	20241227	103900	16133134	980	980	980	980	0
559	20241227	103800	16133134	980	980	980	980	19
560	20241227	103700	16114514	980	978	980	978	124
561	20241227	103600	15993036	980	980	980	980	0
562	20241227	103500	15993036	980	980	980	980	1
563	20241227	103400	15992056	978	978	978	978	0
564	20241227	103300	15992056	978	978	978	978	50
565	20241227	103200	15943156	978	978	978	978	40
566	20241227	103100	15904036	978	978	978	978	0
567	20241227	103000	15904036	978	978	978	978	0
568	20241227	102900	15904036	978	978	978	978	0
569	20241227	102800	15904036	978	978	978	978	0
570	20241227	102700	15904036	978	979	980	978	630
571	20241227	102600	15287372	979	979	979	979	0
572	20241227	102500	15287372	979	979	979	979	0
573	20241227	102400	15287372	979	979	979	979	0
574	20241227	102300	15287372	979	979	979	979	1
575	20241227	102200	15286393	970	970	970	970	0
576	20241227	102100	15286393	970	970	970	970	0
577	20241227	102000	15286393	970	970	970	970	0
578	20241227	101900	15286393	970	970	970	970	508
579	20241227	101800	14793633	970	970	970	970	0
580	20241227	101700	14793633	970	970	970	970	0
581	20241227	101600	14793633	970	970	970	970	0
582	20241227	101500	14793633	970	970	970	970	0
583	20241227	101400	14793633	970	970	970	970	0
584	20241227	101300	14793633	970	970	970	970	0
585	20241227	101200	14793633	970	970	970	970	0
586	20241227	101100	14793633	970	970	970	970	0
587	20241227	101000	14793633	970	970	970	970	0
588	20241227	100900	14793633	970	970	970	970	0
589	20241227	100800	14793633	970	970	970	970	0
590	20241227	100700	14793633	970	970	970	970	499
591	20241227	100600	14309603	970	970	970	970	0
592	20241227	100500	14309603	970	970	970	970	0
593	20241227	100400	14309603	970	970	970	970	0
594	20241227	100300	14309603	970	970	970	970	0
595	20241227	100200	14309603	970	970	970	970	0
596	20241227	100100	14309603	970	970	970	970	0
597	20241227	100000	14309603	970	970	970	970	0
598	20241227	095900	14309603	970	970	970	970	0
599	20241227	095800	14309603	970	970	970	970	0
600	20241227	095700	14309603	970	970	970	970	0
601	20241227	095600	14309603	970	967	970	967	5443
602	20241227	095500	9039903	967	967	967	967	0
603	20241227	095400	9039903	967	967	967	967	0
604	20241227	095300	9039903	967	967	967	967	2
605	20241227	095200	9037969	967	967	967	967	2
606	20241227	095100	9036035	967	967	967	967	0
607	20241227	095000	9036035	967	967	967	967	0
608	20241227	094900	9036035	967	967	967	967	0
609	20241227	094800	9036035	967	967	967	967	2
610	20241227	094700	9034101	967	967	967	967	0
611	20241227	094600	9034101	967	967	967	967	0
612	20241227	094500	9034101	967	967	967	967	0
613	20241227	094400	9034101	967	967	967	967	2
614	20241227	094300	9032167	967	967	967	967	1
615	20241227	094200	9031200	967	967	967	967	5
616	20241227	094100	9026365	967	967	967	967	0
617	20241227	094000	9026365	967	967	967	967	0
618	20241227	093900	9026365	967	964	967	964	526
619	20241227	093800	8519298	952	952	952	952	0
620	20241227	093700	8519298	952	952	952	952	0
621	20241227	093600	8519298	952	952	952	952	0
622	20241227	093500	8519298	952	952	952	952	0
623	20241227	093400	8519298	952	952	952	952	0
624	20241227	093300	8519298	952	952	952	952	0
625	20241227	093200	8519298	952	952	952	952	1
626	20241227	093100	8518346	964	964	964	964	0
627	20241227	093000	8518346	964	964	964	964	0
628	20241227	092900	8518346	964	964	964	964	0
629	20241227	092800	8518346	964	964	964	964	0
630	20241227	092700	8518346	964	964	964	964	0
631	20241227	092600	8518346	964	964	964	964	0
632	20241227	092500	8518346	964	964	964	964	0
633	20241227	092400	8518346	964	964	964	964	0
634	20241227	092300	8518346	964	964	964	964	0
635	20241227	092200	8518346	964	964	964	964	0
636	20241227	092100	8518346	964	964	964	964	1
637	20241227	092000	8517382	952	952	952	952	0
638	20241227	091900	8517382	952	952	952	952	6
639	20241227	091800	8511670	952	951	952	951	1144
640	20241227	091700	7423582	951	951	951	951	0
641	20241227	091600	7423582	951	951	951	951	0
642	20241227	091500	7423582	951	951	951	951	0
643	20241227	091400	7423582	951	951	951	951	0
644	20241227	091300	7423582	951	951	951	951	0
645	20241227	091200	7423582	951	951	951	951	0
646	20241227	091100	7423582	951	951	951	951	0
647	20241227	091000	7423582	951	951	951	951	200
648	20241227	090900	7233382	951	951	951	951	0
649	20241227	090800	7233382	951	951	951	951	130
650	20241227	090700	7109752	951	952	952	951	534
651	20241227	090600	6601392	960	960	960	960	764
652	20241227	090500	5867952	960	960	960	960	1140
653	20241227	090400	4773552	960	960	960	960	0
654	20241227	090300	4773552	960	960	969	960	2960
655	20241227	090200	1931943	969	969	969	969	0
656	20241227	090100	1931943	969	960	969	960	1036
657	20241227	090000	928419	960	960	969	960	967