KissMeData/008040/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185100	209862638	968	968	968	968	5731
3	20241227	185000	209862638	968	968	968	968	0
4	20241227	184900	209862638	968	968	968	968	0
5	20241227	184800	209862638	968	968	968	968	0
6	20241227	184700	209862638	968	968	968	968	0
7	20241227	184600	209862638	968	968	968	968	0
8	20241227	184500	209862638	968	968	968	968	0
9	20241227	184400	209862638	968	968	968	968	0
10	20241227	184300	209862638	968	968	968	968	0
11	20241227	184200	209862638	968	968	968	968	0
12	20241227	184100	209862638	968	968	968	968	0
13	20241227	184000	209862638	968	968	968	968	0
14	20241227	183900	209862638	968	968	968	968	0
15	20241227	183800	209862638	968	968	968	968	0
16	20241227	183700	209862638	968	968	968	968	0
17	20241227	183600	209862638	968	968	968	968	0
18	20241227	183500	209862638	968	968	968	968	0
19	20241227	183400	209862638	968	968	968	968	0
20	20241227	183300	209862638	968	968	968	968	0
21	20241227	183200	209862638	968	968	968	968	0
22	20241227	183100	209862638	968	968	968	968	0
23	20241227	183000	209862638	968	968	968	968	0
24	20241227	182900	209862638	968	968	968	968	0
25	20241227	182800	209862638	968	968	968	968	0
26	20241227	182700	209862638	968	968	968	968	0
27	20241227	182600	209862638	968	968	968	968	0
28	20241227	182500	209862638	968	968	968	968	0
29	20241227	182400	209862638	968	968	968	968	0
30	20241227	182300	209862638	968	968	968	968	0
31	20241227	182200	209862638	968	968	968	968	0
32	20241227	182100	209862638	968	968	968	968	5731
33	20241227	182000	209862638	968	968	968	968	0
34	20241227	181900	209862638	968	968	968	968	0
35	20241227	181800	209862638	968	968	968	968	0
36	20241227	181700	209862638	968	968	968	968	0
37	20241227	181600	209862638	968	968	968	968	0
38	20241227	181500	209862638	968	968	968	968	0
39	20241227	181400	209862638	968	968	968	968	0
40	20241227	181300	209862638	968	968	968	968	0
41	20241227	181200	209862638	968	968	968	968	0
42	20241227	181100	209862638	968	968	968	968	0
43	20241227	181000	209862638	968	968	968	968	0
44	20241227	180900	209862638	968	968	968	968	0
45	20241227	180800	209862638	968	968	968	968	0
46	20241227	180700	209862638	968	968	968	968	0
47	20241227	180600	209862638	968	968	968	968	0
48	20241227	180500	209862638	968	968	968	968	0
49	20241227	180400	209862638	968	968	968	968	0
50	20241227	180300	209862638	968	968	968	968	0
51	20241227	180200	209862638	968	968	968	968	0
52	20241227	180100	209862638	968	968	968	968	0
53	20241227	180000	209862638	968	968	968	968	0
54	20241227	175900	209862638	968	968	968	968	0
55	20241227	175800	209862638	968	968	968	968	0
56	20241227	175700	209862638	968	968	968	968	0
57	20241227	175600	209862638	968	968	968	968	0
58	20241227	175500	209862638	968	968	968	968	0
59	20241227	175400	209862638	968	968	968	968	0
60	20241227	175300	209862638	968	968	968	968	0
61	20241227	175200	209862638	968	968	968	968	0
62	20241227	175100	209862638	968	968	968	968	5731
63	20241227	175000	209862638	968	968	968	968	0
64	20241227	174900	209862638	968	968	968	968	0
65	20241227	174800	209862638	968	968	968	968	0
66	20241227	174700	209862638	968	968	968	968	0
67	20241227	174600	209862638	968	968	968	968	0
68	20241227	174500	209862638	968	968	968	968	0
69	20241227	174400	209862638	968	968	968	968	0
70	20241227	174300	209862638	968	968	968	968	0
71	20241227	174200	209862638	968	968	968	968	0
72	20241227	174100	209862638	968	968	968	968	0
73	20241227	174000	209862638	968	968	968	968	0
74	20241227	173900	209862638	968	968	968	968	0
75	20241227	173800	209862638	968	968	968	968	0
76	20241227	173700	209862638	968	968	968	968	0
77	20241227	173600	209862638	968	968	968	968	0
78	20241227	173500	209862638	968	968	968	968	0
79	20241227	173400	209862638	968	968	968	968	0
80	20241227	173300	209862638	968	968	968	968	0
81	20241227	173200	209862638	968	968	968	968	0
82	20241227	173100	209862638	968	968	968	968	0
83	20241227	173000	209862638	968	968	968	968	0
84	20241227	172900	209862638	968	968	968	968	0
85	20241227	172800	209862638	968	968	968	968	0
86	20241227	172700	209862638	968	968	968	968	0
87	20241227	172600	209862638	968	968	968	968	0
88	20241227	172500	209862638	968	968	968	968	0
89	20241227	172400	209862638	968	968	968	968	0
90	20241227	172300	209862638	968	968	968	968	0
91	20241227	172200	209862638	968	968	968	968	0
92	20241227	172100	209862638	968	968	968	968	5731
93	20241227	172000	209862638	968	968	968	968	0
94	20241227	171900	209862638	968	968	968	968	0
95	20241227	171800	209862638	968	968	968	968	0
96	20241227	171700	209862638	968	968	968	968	0
97	20241227	171600	209862638	968	968	968	968	0
98	20241227	171500	209862638	968	968	968	968	0
99	20241227	171400	209862638	968	968	968	968	0
100	20241227	171300	209862638	968	968	968	968	0
101	20241227	171200	209862638	968	968	968	968	0
102	20241227	171100	209862638	968	968	968	968	0
103	20241227	171000	209862638	968	968	968	968	0
104	20241227	170900	209862638	968	968	968	968	0
105	20241227	170800	209862638	968	968	968	968	0
106	20241227	170700	209862638	968	968	968	968	0
107	20241227	170600	209862638	968	968	968	968	0
108	20241227	170500	209862638	968	968	968	968	0
109	20241227	170400	209862638	968	968	968	968	0
110	20241227	170300	209862638	968	968	968	968	0
111	20241227	170200	209862638	968	968	968	968	0
112	20241227	170100	209862638	968	968	968	968	0
113	20241227	170000	209862638	968	968	968	968	0
114	20241227	165900	209862638	968	968	968	968	0
115	20241227	165800	209862638	968	968	968	968	0
116	20241227	165700	209862638	968	968	968	968	0
117	20241227	165600	209862638	968	968	968	968	0
118	20241227	165500	209862638	968	968	968	968	0
119	20241227	165400	209862638	968	968	968	968	0
120	20241227	165300	209862638	968	968	968	968	0
121	20241227	165200	209862638	968	968	968	968	0
122	20241227	165100	209862638	968	968	968	968	5731
123	20241227	165000	209862638	968	968	968	968	0
124	20241227	164900	209862638	968	968	968	968	0
125	20241227	164800	209862638	968	968	968	968	0
126	20241227	164700	209862638	968	968	968	968	0
127	20241227	164600	209862638	968	968	968	968	0
128	20241227	164500	209862638	968	968	968	968	0
129	20241227	164400	209862638	968	968	968	968	0
130	20241227	164300	209862638	968	968	968	968	0
131	20241227	164200	209862638	968	968	968	968	0
132	20241227	164100	209862638	968	968	968	968	0
133	20241227	164000	209862638	968	968	968	968	0
134	20241227	163900	209862638	968	968	968	968	0
135	20241227	163800	209862638	968	968	968	968	0
136	20241227	163700	209862638	968	968	968	968	0
137	20241227	163600	209862638	968	968	968	968	0
138	20241227	163500	209862638	968	968	968	968	0
139	20241227	163400	209862638	968	968	968	968	0
140	20241227	163300	209862638	968	968	968	968	0
141	20241227	163200	209862638	968	968	968	968	0
142	20241227	163100	209862638	968	968	968	968	0
143	20241227	163000	209862638	968	968	968	968	0
144	20241227	162900	209862638	968	968	968	968	0
145	20241227	162800	209862638	968	968	968	968	0
146	20241227	162700	209862638	968	968	968	968	0
147	20241227	162600	209862638	968	968	968	968	0
148	20241227	162500	209862638	968	968	968	968	0
149	20241227	162400	209862638	968	968	968	968	0
150	20241227	162300	209862638	968	968	968	968	0
151	20241227	162200	209862638	968	968	968	968	0
152	20241227	162100	209862638	968	968	968	968	5731
153	20241227	162000	209862638	968	968	968	968	0
154	20241227	161900	209862638	968	968	968	968	0
155	20241227	161800	209862638	968	968	968	968	0
156	20241227	161700	209862638	968	968	968	968	0
157	20241227	161600	209862638	968	968	968	968	0
158	20241227	161500	209862638	968	968	968	968	0
159	20241227	161400	209862638	968	968	968	968	0
160	20241227	161300	209862638	968	968	968	968	0
161	20241227	161200	209862638	968	968	968	968	0
162	20241227	161100	209862638	968	968	968	968	0
163	20241227	161000	209862638	968	968	968	968	0
164	20241227	160900	209862638	968	968	968	968	0
165	20241227	160800	209862638	968	968	968	968	0
166	20241227	160700	209862638	968	968	968	968	0
167	20241227	160600	209862638	968	968	968	968	0
168	20241227	160500	209862638	968	968	968	968	0
169	20241227	160400	209862638	968	968	968	968	0
170	20241227	160300	209862638	968	968	968	968	0
171	20241227	160200	209862638	968	968	968	968	0
172	20241227	160100	209862638	968	968	968	968	0
173	20241227	160000	209862638	968	968	968	968	0
174	20241227	155900	209862638	968	968	968	968	0
175	20241227	155800	209862638	968	968	968	968	0
176	20241227	155700	209862638	968	968	968	968	0
177	20241227	155600	209862638	968	968	968	968	0
178	20241227	155500	209862638	968	968	968	968	0
179	20241227	155400	209862638	968	968	968	968	0
180	20241227	155300	209862638	968	968	968	968	0
181	20241227	155200	209862638	968	968	968	968	0
182	20241227	155100	209862638	968	968	968	968	5731
183	20241227	155000	209862638	968	968	968	968	0
184	20241227	154900	209862638	968	968	968	968	0
185	20241227	154800	209862638	968	968	968	968	0
186	20241227	154700	209862638	968	968	968	968	0
187	20241227	154600	209862638	968	968	968	968	0
188	20241227	154500	209862638	968	968	968	968	0
189	20241227	154400	209862638	968	968	968	968	0
190	20241227	154300	209862638	968	968	968	968	0
191	20241227	154200	209862638	968	968	968	968	0
192	20241227	154100	209862638	968	968	968	968	0
193	20241227	154000	209862638	968	968	968	968	0
194	20241227	153900	209862638	968	968	968	968	0
195	20241227	153800	209862638	968	968	968	968	0
196	20241227	153700	209862638	968	968	968	968	0
197	20241227	153600	209862638	968	968	968	968	0
198	20241227	153500	209862638	968	968	968	968	0
199	20241227	153400	209862638	968	968	968	968	0
200	20241227	153300	209862638	968	968	968	968	0
201	20241227	153200	209862638	968	968	968	968	0
202	20241227	153100	209862638	968	968	968	968	0
203	20241227	153000	209862638	968	968	968	968	5731
204	20241227	152900	204315030	975	975	975	975	0
205	20241227	152800	204315030	975	975	975	975	0
206	20241227	152700	204315030	975	975	975	975	0
207	20241227	152600	204315030	975	975	975	975	0
208	20241227	152500	204315030	975	975	975	975	0
209	20241227	152400	204315030	975	975	975	975	0
210	20241227	152300	204315030	975	975	975	975	0
211	20241227	152200	204315030	975	975	975	975	0
212	20241227	152100	204315030	975	975	975	975	0
213	20241227	152000	204315030	975	975	975	975	0
214	20241227	151900	204315030	975	973	975	970	2041
215	20241227	151800	202328213	975	975	975	975	0
216	20241227	151700	202328213	975	975	975	975	0
217	20241227	151600	202328213	975	975	975	975	0
218	20241227	151500	202328213	975	975	975	975	0
219	20241227	151400	202328213	975	975	975	975	0
220	20241227	151300	202328213	975	975	975	975	0
221	20241227	151200	202328213	975	969	975	969	1039
222	20241227	151100	201315616	970	970	970	970	1
223	20241227	151000	201314646	975	969	975	968	1023
224	20241227	150900	200320004	972	972	972	972	1000
225	20241227	150800	199348004	972	971	972	968	1040
226	20241227	150700	198340139	973	973	973	973	0
227	20241227	150600	198340139	973	972	973	972	8
228	20241227	150500	198332359	973	973	973	973	0
229	20241227	150400	198332359	973	973	973	973	0
230	20241227	150300	198332359	973	973	973	973	3
231	20241227	150200	198329440	973	973	973	973	0
232	20241227	150100	198329440	973	973	973	973	3
233	20241227	150000	198326521	973	973	973	971	262
234	20241227	145900	198072033	974	974	974	974	0
235	20241227	145800	198072033	974	974	974	974	0
236	20241227	145700	198072033	974	974	974	974	0
237	20241227	145600	198072033	974	974	974	974	0
238	20241227	145500	198072033	974	973	974	973	31
239	20241227	145400	198041869	975	975	975	975	0
240	20241227	145300	198041869	975	972	975	970	554
241	20241227	145200	197503366	968	968	968	968	0
242	20241227	145100	197503366	968	968	968	968	0
243	20241227	145000	197503366	968	968	968	968	0
244	20241227	144900	197503366	968	968	968	968	0
245	20241227	144800	197503366	968	968	968	968	0
246	20241227	144700	197503366	968	968	968	968	7
247	20241227	144600	197496590	972	972	972	972	0
248	20241227	144500	197496590	972	972	972	972	0
249	20241227	144400	197496590	972	972	972	972	101
250	20241227	144300	197398418	972	972	972	972	0
251	20241227	144200	197398418	972	972	972	972	4
252	20241227	144100	197394530	972	972	972	972	2
253	20241227	144000	197392586	967	969	969	967	61
254	20241227	143900	197333531	969	969	969	969	11
255	20241227	143800	197322872	974	974	974	974	5
256	20241227	143700	197318002	974	974	974	974	0
257	20241227	143600	197318002	974	974	974	974	0
258	20241227	143500	197318002	974	974	974	974	0
259	20241227	143400	197318002	974	974	974	974	0
260	20241227	143300	197318002	974	974	974	974	21
261	20241227	143200	197297548	975	975	975	975	0
262	20241227	143100	197297548	975	972	975	972	128
263	20241227	143000	197173084	971	974	974	971	69
264	20241227	142900	197105924	975	973	975	973	61
265	20241227	142800	197046564	975	975	975	975	0
266	20241227	142700	197046564	975	975	975	975	0
267	20241227	142600	197046564	975	975	975	975	0
268	20241227	142500	197046564	975	975	975	975	0
269	20241227	142400	197046564	975	975	975	975	0
270	20241227	142300	197046564	975	975	975	975	0
271	20241227	142200	197046564	975	975	975	975	0
272	20241227	142100	197046564	975	975	975	975	0
273	20241227	142000	197046564	975	975	975	975	1
274	20241227	141900	197045589	976	976	976	976	3
275	20241227	141800	197042661	977	977	977	977	0
276	20241227	141700	197042661	977	977	977	977	0
277	20241227	141600	197042661	977	977	977	977	0
278	20241227	141500	197042661	977	977	977	977	2
279	20241227	141400	197040707	976	970	976	970	17529
280	20241227	141300	179993295	970	970	970	970	0
281	20241227	141200	179993295	970	970	970	970	0
282	20241227	141100	179993295	970	970	970	970	0
283	20241227	141000	179993295	970	970	970	970	200
284	20241227	140900	179799295	970	968	970	967	187
285	20241227	140800	179618241	970	969	970	969	189
286	20241227	140700	179435099	969	969	969	969	0
287	20241227	140600	179435099	969	969	969	969	1000
288	20241227	140500	178466099	969	969	969	969	0
289	20241227	140400	178466099	969	969	969	969	8
290	20241227	140300	178458347	969	969	969	969	0
291	20241227	140200	178458347	969	969	969	969	0
292	20241227	140100	178458347	969	969	969	969	2
293	20241227	140000	178456409	968	968	968	968	0
294	20241227	135900	178456409	968	968	968	968	0
295	20241227	135800	178456409	968	968	968	968	0
296	20241227	135700	178456409	968	968	968	968	0
297	20241227	135600	178456409	968	968	968	968	0
298	20241227	135500	178456409	968	968	968	968	0
299	20241227	135400	178456409	968	968	968	968	0
300	20241227	135300	178456409	968	968	968	968	70
301	20241227	135200	178388649	969	966	969	966	10478
302	20241227	135100	168266898	966	966	966	966	10
303	20241227	135000	168257238	969	969	969	969	0
304	20241227	134900	168257238	969	968	969	968	53
305	20241227	134800	168205933	969	969	969	969	26
306	20241227	134700	168180739	969	969	969	969	78
307	20241227	134600	168105157	966	966	966	966	0
308	20241227	134500	168105157	966	966	966	966	0
309	20241227	134400	168105157	966	966	966	966	0
310	20241227	134300	168105157	966	966	966	966	0
311	20241227	134200	168105157	966	966	966	966	0
312	20241227	134100	168105157	966	966	966	966	0
313	20241227	134000	168105157	966	966	966	966	0
314	20241227	133900	168105157	966	966	966	966	0
315	20241227	133800	168105157	966	966	966	966	150
316	20241227	133700	167960257	965	965	965	965	100
317	20241227	133600	167863757	965	965	965	965	100
318	20241227	133500	167767257	965	965	965	965	20
319	20241227	133400	167747957	970	970	970	970	0
320	20241227	133300	167747957	970	970	970	970	0
321	20241227	133200	167747957	970	964	970	964	4001
322	20241227	133100	163890987	970	970	970	970	0
323	20241227	133000	163890987	970	967	970	967	10
324	20241227	132900	163881305	967	967	967	967	3
325	20241227	132800	163878404	967	966	967	966	101
326	20241227	132700	163780738	966	966	966	966	40
327	20241227	132600	163742098	966	964	966	964	2987
328	20241227	132500	160858693	959	960	960	959	2970
329	20241227	132400	158009113	959	959	959	959	0
330	20241227	132300	158009113	959	959	959	959	0
331	20241227	132200	158009113	959	960	960	959	1123
332	20241227	132100	156931656	959	964	964	959	20027
333	20241227	132000	137689635	965	965	965	965	366
334	20241227	131900	137336445	969	969	969	969	2
335	20241227	131800	137334507	969	969	969	969	0
336	20241227	131700	137334507	969	969	969	969	0
337	20241227	131600	137334507	969	969	969	969	0
338	20241227	131500	137334507	969	969	969	969	0
339	20241227	131400	137334507	969	969	969	969	1
340	20241227	131300	137333538	964	965	965	964	4773
341	20241227	131200	132732265	965	965	965	965	5161
342	20241227	131100	127751900	966	966	966	966	2066
343	20241227	131000	125756144	967	967	967	967	260
344	20241227	130900	125504724	967	968	968	967	7729
345	20241227	130800	118030129	968	968	968	968	994
346	20241227	130700	117067937	969	969	969	969	0
347	20241227	130600	117067937	969	969	969	969	0
348	20241227	130500	117067937	969	969	969	969	1
349	20241227	130400	117066968	969	968	969	968	109
350	20241227	130300	116961455	968	969	969	968	1493
351	20241227	130200	115516230	969	969	969	969	554
352	20241227	130100	114979404	970	970	970	970	3
353	20241227	130000	114976494	970	970	970	970	2
354	20241227	125900	114974554	970	970	970	970	0
355	20241227	125800	114974554	970	970	970	970	2
356	20241227	125700	114972614	970	970	970	970	500
357	20241227	125600	114487614	969	969	969	969	110
358	20241227	125500	114381024	970	970	970	970	2
359	20241227	125400	114379084	970	970	970	970	0
360	20241227	125300	114379084	970	970	970	970	1
361	20241227	125200	114378114	970	970	970	970	2
362	20241227	125100	114376174	970	970	970	970	0
363	20241227	125000	114376174	970	970	970	970	2
364	20241227	124900	114374234	970	970	970	970	0
365	20241227	124800	114374234	970	970	970	970	0
366	20241227	124700	114374234	970	970	970	970	1
367	20241227	124600	114373264	970	970	970	970	1
368	20241227	124500	114372294	970	970	970	970	2
369	20241227	124400	114370354	970	970	970	970	0
370	20241227	124300	114370354	970	970	970	970	20
371	20241227	124200	114350954	967	967	967	967	0
372	20241227	124100	114350954	967	967	967	967	0
373	20241227	124000	114350954	967	972	972	967	20001
374	20241227	123900	95004172	971	971	971	971	22
375	20241227	123800	94982810	972	972	972	972	2
376	20241227	123700	94980866	972	972	972	972	12
377	20241227	123600	94969202	973	973	973	973	0
378	20241227	123500	94969202	973	973	973	973	2
379	20241227	123400	94967256	973	973	973	973	0
380	20241227	123300	94967256	973	973	973	973	1
381	20241227	123200	94966283	972	972	972	972	500
382	20241227	123100	94480283	972	972	972	972	2
383	20241227	123000	94478339	973	973	973	973	0
384	20241227	122900	94478339	973	973	973	973	0
385	20241227	122800	94478339	973	973	973	973	0
386	20241227	122700	94478339	973	970	973	970	40
387	20241227	122600	94439512	968	970	970	968	87
388	20241227	122500	94355285	970	970	970	970	0
389	20241227	122400	94355285	970	970	970	970	0
390	20241227	122300	94355285	970	970	970	970	2
391	20241227	122200	94353345	970	970	970	970	0
392	20241227	122100	94353345	970	968	970	968	1928
393	20241227	122000	92487039	968	967	968	967	12
394	20241227	121900	92475429	968	968	968	968	0
395	20241227	121800	92475429	968	968	968	968	67
396	20241227	121700	92410573	968	968	968	968	100
397	20241227	121600	92313773	968	968	968	968	0
398	20241227	121500	92313773	968	968	968	968	378
399	20241227	121400	91947869	968	968	968	968	2
400	20241227	121300	91945933	968	968	968	968	100
401	20241227	121200	91849133	968	968	968	968	202
402	20241227	121100	91653597	968	968	968	968	2
403	20241227	121000	91651661	967	967	967	967	0
404	20241227	120900	91651661	967	969	969	967	13516
405	20241227	120800	78569169	968	969	969	968	3
406	20241227	120700	78566264	969	969	969	969	60
407	20241227	120600	78508124	969	969	969	969	2
408	20241227	120500	78506186	969	969	969	969	0
409	20241227	120400	78506186	969	969	969	969	1609
410	20241227	120300	76947065	973	973	973	973	0
411	20241227	120200	76947065	973	970	973	970	52
412	20241227	120100	76896475	973	973	973	973	1
413	20241227	120000	76895502	969	970	970	969	2003
414	20241227	115900	74954592	970	970	971	970	3430
415	20241227	115800	71627490	971	971	971	971	0
416	20241227	115700	71627490	971	972	972	971	4
417	20241227	115600	71623604	971	971	971	971	0
418	20241227	115500	71623604	971	971	971	971	0
419	20241227	115400	71623604	971	971	971	971	147
420	20241227	115300	71480867	971	971	971	971	0
421	20241227	115200	71480867	971	971	971	971	24
422	20241227	115100	71457563	970	970	970	970	0
423	20241227	115000	71457563	970	971	971	970	48
424	20241227	114900	71410956	972	972	972	972	1
425	20241227	114800	71409984	973	973	973	973	0
426	20241227	114700	71409984	973	973	973	973	0
427	20241227	114600	71409984	973	973	973	973	2
428	20241227	114500	71408038	971	971	971	971	2
429	20241227	114400	71406096	973	973	973	973	2
430	20241227	114300	71404150	971	971	971	971	2
431	20241227	114200	71402208	971	971	971	971	2
432	20241227	114100	71400266	973	973	973	973	0
433	20241227	114000	71400266	973	971	973	971	3
434	20241227	113900	71397351	973	971	973	971	3
435	20241227	113800	71394436	971	972	972	971	2607
436	20241227	113700	68862937	972	972	972	972	2
437	20241227	113600	68860993	972	972	972	972	3
438	20241227	113500	68858077	972	973	973	972	10865
439	20241227	113400	58297295	973	973	973	973	0
440	20241227	113300	58297295	973	973	973	973	0
441	20241227	113200	58297295	973	972	973	972	958
442	20241227	113100	57366117	973	973	973	973	1
443	20241227	113000	57365144	972	973	973	972	539
444	20241227	112900	56841234	973	973	973	973	214
445	20241227	112800	56633012	974	974	974	974	102
446	20241227	112700	56533664	974	974	974	974	0
447	20241227	112600	56533664	974	974	974	974	0
448	20241227	112500	56533664	974	974	974	974	11
449	20241227	112400	56522950	974	974	974	974	0
450	20241227	112300	56522950	974	974	974	974	1
451	20241227	112200	56521976	974	974	974	974	0
452	20241227	112100	56521976	974	974	974	974	0
453	20241227	112000	56521976	974	974	974	974	81
454	20241227	111900	56443082	974	974	974	974	0
455	20241227	111800	56443082	974	974	974	974	2
456	20241227	111700	56441134	974	974	974	974	1
457	20241227	111600	56440160	973	973	973	973	100
458	20241227	111500	56342860	974	974	974	974	2
459	20241227	111400	56340912	974	974	974	974	0
460	20241227	111300	56340912	974	974	974	974	0
461	20241227	111200	56340912	974	972	974	972	37
462	20241227	111100	56304946	972	972	972	972	2
463	20241227	111000	56303002	972	972	972	972	0
464	20241227	110900	56303002	972	972	972	972	1200
465	20241227	110800	55136602	972	972	972	972	1
466	20241227	110700	55135630	972	972	972	972	1
467	20241227	110600	55134658	971	972	972	971	678
468	20241227	110500	54476316	971	973	973	971	768
469	20241227	110400	53730452	972	973	973	972	151
470	20241227	110300	53583678	970	970	970	970	0
471	20241227	110200	53583678	970	974	974	970	990
472	20241227	110100	52623374	970	972	972	970	7358
473	20241227	110000	45477973	973	973	973	973	2531
474	20241227	105900	43015310	974	974	974	974	2
475	20241227	105800	43013362	974	974	974	974	0
476	20241227	105700	43013362	974	974	974	974	362
477	20241227	105600	42660774	974	974	974	974	2
478	20241227	105500	42658826	974	973	974	973	2200
479	20241227	105400	40518176	974	974	974	974	1
480	20241227	105300	40517202	974	974	974	974	0
481	20241227	105200	40517202	974	974	974	974	63
482	20241227	105100	40455840	974	975	975	974	3354
483	20241227	105000	37189036	975	975	976	975	4
484	20241227	104900	37185135	975	975	975	975	2
485	20241227	104800	37183185	975	975	975	975	956
486	20241227	104700	36251085	976	976	976	976	0
487	20241227	104600	36251085	976	976	976	976	4
488	20241227	104500	36247181	976	976	976	976	0
489	20241227	104400	36247181	976	976	976	976	172
490	20241227	104300	36079309	976	976	976	976	459
491	20241227	104200	35631325	977	977	977	977	2
492	20241227	104100	35629371	977	977	977	977	0
493	20241227	104000	35629371	977	977	977	977	100
494	20241227	103900	35531671	977	977	977	977	1
495	20241227	103800	35530694	977	977	977	977	155
496	20241227	103700	35379259	978	978	978	978	2
497	20241227	103600	35377303	978	978	978	978	0
498	20241227	103500	35377303	978	978	978	978	2
499	20241227	103400	35375347	978	978	978	978	0
500	20241227	103300	35375347	978	978	978	978	12
501	20241227	103200	35363611	979	979	979	979	0
502	20241227	103100	35363611	979	979	979	979	0
503	20241227	103000	35363611	979	979	979	979	100
504	20241227	102900	35265711	979	979	979	979	0
505	20241227	102800	35265711	979	979	979	979	0
506	20241227	102700	35265711	979	979	979	979	0
507	20241227	102600	35265711	979	979	979	979	1
508	20241227	102500	35264732	976	977	977	976	1201
509	20241227	102400	34092555	977	977	977	977	501
510	20241227	102300	33603078	974	974	974	974	0
511	20241227	102200	33603078	974	974	974	974	0
512	20241227	102100	33603078	974	973	974	973	2855
513	20241227	102000	30822608	973	973	973	973	802
514	20241227	101900	30042262	974	974	974	974	0
515	20241227	101800	30042262	974	975	975	973	9384
516	20241227	101700	20899690	976	976	976	976	2
517	20241227	101600	20897738	975	976	976	975	4
518	20241227	101500	20893837	975	975	976	975	1031
519	20241227	101400	19888611	976	975	976	975	799
520	20241227	101300	19109585	975	976	976	975	355
521	20241227	101200	18763459	976	976	976	976	1
522	20241227	101100	18762483	976	976	976	975	4
523	20241227	101000	18758580	976	976	976	976	8
524	20241227	100900	18750772	976	978	978	976	1143
525	20241227	100800	17635200	977	977	977	977	502
526	20241227	100700	17144746	978	978	978	978	0
527	20241227	100600	17144746	978	978	978	978	0
528	20241227	100500	17144746	978	979	979	978	164
529	20241227	100400	16984192	978	978	978	978	500
530	20241227	100300	16495192	979	978	979	978	3
531	20241227	100200	16492257	979	979	979	979	0
532	20241227	100100	16492257	979	978	979	977	21
533	20241227	100000	16471736	980	980	980	980	0
534	20241227	095900	16471736	980	980	980	980	62
535	20241227	095800	16410976	980	980	980	980	0
536	20241227	095700	16410976	980	976	980	976	2
537	20241227	095600	16409020	980	977	980	977	3
538	20241227	095500	16406086	980	980	980	980	0
539	20241227	095400	16406086	980	979	980	979	7
540	20241227	095300	16399232	980	980	980	980	0
541	20241227	095200	16399232	980	980	980	980	88
542	20241227	095100	16312992	980	980	980	980	5
543	20241227	095000	16308092	980	980	980	980	0
544	20241227	094900	16308092	980	980	980	980	2
545	20241227	094800	16306132	975	977	977	975	237
546	20241227	094700	16075021	980	980	980	980	1
547	20241227	094600	16074041	980	976	980	975	7
548	20241227	094500	16067204	977	978	978	977	2
549	20241227	094400	16065249	978	978	978	978	0
550	20241227	094300	16065249	978	978	978	978	100
551	20241227	094200	15967449	980	980	980	980	0
552	20241227	094100	15967449	980	980	980	980	15
553	20241227	094000	15952749	980	975	980	975	659
554	20241227	093900	15310174	975	975	975	975	507
555	20241227	093800	14815849	974	975	975	974	7
556	20241227	093700	14809029	975	975	975	975	68
557	20241227	093600	14742729	975	975	975	975	24
558	20241227	093500	14719329	975	975	975	975	1110
559	20241227	093400	13637079	975	976	976	975	43
560	20241227	093300	13595150	980	980	980	980	11
561	20241227	093200	13584370	980	980	980	980	3
562	20241227	093100	13581430	980	980	980	980	11
563	20241227	093000	13570650	980	980	980	980	4
564	20241227	092900	13566730	975	975	975	975	500
565	20241227	092800	13079230	980	980	980	980	10
566	20241227	092700	13069430	980	975	980	975	501
567	20241227	092600	12580950	980	977	980	974	5605
568	20241227	092500	7121043	980	980	980	980	0
569	20241227	092400	7121043	980	977	980	977	401
570	20241227	092300	6729263	977	977	977	977	1
571	20241227	092200	6728286	982	977	982	976	1607
572	20241227	092100	5159846	977	977	977	977	136
573	20241227	092000	5026974	977	977	977	977	518
574	20241227	091900	4520888	977	977	977	976	361
575	20241227	091800	4168196	976	976	976	976	814
576	20241227	091700	3373732	976	976	976	976	3
577	20241227	091600	3370804	975	976	976	975	76
578	20241227	091500	3296694	976	976	976	976	8
579	20241227	091400	3288886	976	976	976	975	746
580	20241227	091300	2560832	977	977	977	977	1
581	20241227	091200	2559855	976	976	977	976	702
582	20241227	091100	1874701	976	977	977	976	28
583	20241227	091000	1847352	977	978	978	977	29
584	20241227	090900	1819014	980	980	980	980	0
585	20241227	090800	1819014	980	982	982	980	231
586	20241227	090700	1592445	990	990	990	990	0
587	20241227	090600	1592445	990	990	991	990	21
588	20241227	090500	1571654	985	986	991	985	18
589	20241227	090400	1553847	992	991	992	991	11
590	20241227	090300	1542945	992	992	992	992	0
591	20241227	090200	1542945	992	990	992	990	516
592	20241227	090100	1031598	980	984	984	980	4
593	20241227	090000	1027667	991	991	991	991	1037