KissMeData/129890/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	202200	34298631	990	990	990	990	252
3	20241227	202100	34298631	990	990	990	990	0
4	20241227	202000	34298631	990	990	990	990	0
5	20241227	201900	34298631	990	990	990	990	0
6	20241227	201800	34298631	990	990	990	990	0
7	20241227	201700	34298631	990	990	990	990	0
8	20241227	201600	34298631	990	990	990	990	0
9	20241227	201500	34298631	990	990	990	990	0
10	20241227	201400	34298631	990	990	990	990	0
11	20241227	201300	34298631	990	990	990	990	0
12	20241227	201200	34298631	990	990	990	990	0
13	20241227	201100	34298631	990	990	990	990	0
14	20241227	201000	34298631	990	990	990	990	0
15	20241227	200900	34298631	990	990	990	990	0
16	20241227	200800	34298631	990	990	990	990	0
17	20241227	200700	34298631	990	990	990	990	0
18	20241227	200600	34298631	990	990	990	990	0
19	20241227	200500	34298631	990	990	990	990	0
20	20241227	200400	34298631	990	990	990	990	0
21	20241227	200300	34298631	990	990	990	990	0
22	20241227	200200	34298631	990	990	990	990	0
23	20241227	200100	34298631	990	990	990	990	0
24	20241227	200000	34298631	990	990	990	990	0
25	20241227	195900	34298631	990	990	990	990	0
26	20241227	195800	34298631	990	990	990	990	0
27	20241227	195700	34298631	990	990	990	990	0
28	20241227	195600	34298631	990	990	990	990	0
29	20241227	195500	34298631	990	990	990	990	0
30	20241227	195400	34298631	990	990	990	990	0
31	20241227	195300	34298631	990	990	990	990	0
32	20241227	195200	34298631	990	990	990	990	252
33	20241227	195100	34298631	990	990	990	990	0
34	20241227	195000	34298631	990	990	990	990	0
35	20241227	194900	34298631	990	990	990	990	0
36	20241227	194800	34298631	990	990	990	990	0
37	20241227	194700	34298631	990	990	990	990	0
38	20241227	194600	34298631	990	990	990	990	0
39	20241227	194500	34298631	990	990	990	990	0
40	20241227	194400	34298631	990	990	990	990	0
41	20241227	194300	34298631	990	990	990	990	0
42	20241227	194200	34298631	990	990	990	990	0
43	20241227	194100	34298631	990	990	990	990	0
44	20241227	194000	34298631	990	990	990	990	0
45	20241227	193900	34298631	990	990	990	990	0
46	20241227	193800	34298631	990	990	990	990	0
47	20241227	193700	34298631	990	990	990	990	0
48	20241227	193600	34298631	990	990	990	990	0
49	20241227	193500	34298631	990	990	990	990	0
50	20241227	193400	34298631	990	990	990	990	0
51	20241227	193300	34298631	990	990	990	990	0
52	20241227	193200	34298631	990	990	990	990	0
53	20241227	193100	34298631	990	990	990	990	0
54	20241227	193000	34298631	990	990	990	990	0
55	20241227	192900	34298631	990	990	990	990	0
56	20241227	192800	34298631	990	990	990	990	0
57	20241227	192700	34298631	990	990	990	990	0
58	20241227	192600	34298631	990	990	990	990	0
59	20241227	192500	34298631	990	990	990	990	0
60	20241227	192400	34298631	990	990	990	990	0
61	20241227	192300	34298631	990	990	990	990	0
62	20241227	192200	34298631	990	990	990	990	252
63	20241227	192100	34298631	990	990	990	990	0
64	20241227	192000	34298631	990	990	990	990	0
65	20241227	191900	34298631	990	990	990	990	0
66	20241227	191800	34298631	990	990	990	990	0
67	20241227	191700	34298631	990	990	990	990	0
68	20241227	191600	34298631	990	990	990	990	0
69	20241227	191500	34298631	990	990	990	990	0
70	20241227	191400	34298631	990	990	990	990	0
71	20241227	191300	34298631	990	990	990	990	0
72	20241227	191200	34298631	990	990	990	990	0
73	20241227	191100	34298631	990	990	990	990	0
74	20241227	191000	34298631	990	990	990	990	0
75	20241227	190900	34298631	990	990	990	990	0
76	20241227	190800	34298631	990	990	990	990	0
77	20241227	190700	34298631	990	990	990	990	0
78	20241227	190600	34298631	990	990	990	990	0
79	20241227	190500	34298631	990	990	990	990	0
80	20241227	190400	34298631	990	990	990	990	0
81	20241227	190300	34298631	990	990	990	990	0
82	20241227	190200	34298631	990	990	990	990	0
83	20241227	190100	34298631	990	990	990	990	0
84	20241227	190000	34298631	990	990	990	990	0
85	20241227	185900	34298631	990	990	990	990	0
86	20241227	185800	34298631	990	990	990	990	0
87	20241227	185700	34298631	990	990	990	990	0
88	20241227	185600	34298631	990	990	990	990	0
89	20241227	185500	34298631	990	990	990	990	0
90	20241227	185400	34298631	990	990	990	990	0
91	20241227	185300	34298631	990	990	990	990	0
92	20241227	185200	34298631	990	990	990	990	252
93	20241227	185100	34298631	990	990	990	990	0
94	20241227	185000	34298631	990	990	990	990	0
95	20241227	184900	34298631	990	990	990	990	0
96	20241227	184800	34298631	990	990	990	990	0
97	20241227	184700	34298631	990	990	990	990	0
98	20241227	184600	34298631	990	990	990	990	0
99	20241227	184500	34298631	990	990	990	990	0
100	20241227	184400	34298631	990	990	990	990	0
101	20241227	184300	34298631	990	990	990	990	0
102	20241227	184200	34298631	990	990	990	990	0
103	20241227	184100	34298631	990	990	990	990	0
104	20241227	184000	34298631	990	990	990	990	0
105	20241227	183900	34298631	990	990	990	990	0
106	20241227	183800	34298631	990	990	990	990	0
107	20241227	183700	34298631	990	990	990	990	0
108	20241227	183600	34298631	990	990	990	990	0
109	20241227	183500	34298631	990	990	990	990	0
110	20241227	183400	34298631	990	990	990	990	0
111	20241227	183300	34298631	990	990	990	990	0
112	20241227	183200	34298631	990	990	990	990	0
113	20241227	183100	34298631	990	990	990	990	0
114	20241227	183000	34298631	990	990	990	990	0
115	20241227	182900	34298631	990	990	990	990	0
116	20241227	182800	34298631	990	990	990	990	0
117	20241227	182700	34298631	990	990	990	990	0
118	20241227	182600	34298631	990	990	990	990	0
119	20241227	182500	34298631	990	990	990	990	0
120	20241227	182400	34298631	990	990	990	990	0
121	20241227	182300	34298631	990	990	990	990	0
122	20241227	182200	34298631	990	990	990	990	252
123	20241227	182100	34298631	990	990	990	990	0
124	20241227	182000	34298631	990	990	990	990	0
125	20241227	181900	34298631	990	990	990	990	0
126	20241227	181800	34298631	990	990	990	990	0
127	20241227	181700	34298631	990	990	990	990	0
128	20241227	181600	34298631	990	990	990	990	0
129	20241227	181500	34298631	990	990	990	990	0
130	20241227	181400	34298631	990	990	990	990	0
131	20241227	181300	34298631	990	990	990	990	0
132	20241227	181200	34298631	990	990	990	990	0
133	20241227	181100	34298631	990	990	990	990	0
134	20241227	181000	34298631	990	990	990	990	0
135	20241227	180900	34298631	990	990	990	990	0
136	20241227	180800	34298631	990	990	990	990	0
137	20241227	180700	34298631	990	990	990	990	0
138	20241227	180600	34298631	990	990	990	990	0
139	20241227	180500	34298631	990	990	990	990	0
140	20241227	180400	34298631	990	990	990	990	0
141	20241227	180300	34298631	990	990	990	990	0
142	20241227	180200	34298631	990	990	990	990	0
143	20241227	180100	34298631	990	990	990	990	0
144	20241227	180000	34298631	990	990	990	990	0
145	20241227	175900	34298631	990	990	990	990	0
146	20241227	175800	34298631	990	990	990	990	0
147	20241227	175700	34298631	990	990	990	990	0
148	20241227	175600	34298631	990	990	990	990	0
149	20241227	175500	34298631	990	990	990	990	0
150	20241227	175400	34298631	990	990	990	990	0
151	20241227	175300	34298631	990	990	990	990	0
152	20241227	175200	34298631	990	990	990	990	252
153	20241227	175100	34298631	990	990	990	990	0
154	20241227	175000	34298631	990	990	990	990	0
155	20241227	174900	34298631	990	990	990	990	0
156	20241227	174800	34298631	990	990	990	990	0
157	20241227	174700	34298631	990	990	990	990	0
158	20241227	174600	34298631	990	990	990	990	0
159	20241227	174500	34298631	990	990	990	990	0
160	20241227	174400	34298631	990	990	990	990	0
161	20241227	174300	34298631	990	990	990	990	0
162	20241227	174200	34298631	990	990	990	990	0
163	20241227	174100	34298631	990	990	990	990	0
164	20241227	174000	34298631	990	990	990	990	0
165	20241227	173900	34298631	990	990	990	990	0
166	20241227	173800	34298631	990	990	990	990	0
167	20241227	173700	34298631	990	990	990	990	0
168	20241227	173600	34298631	990	990	990	990	0
169	20241227	173500	34298631	990	990	990	990	0
170	20241227	173400	34298631	990	990	990	990	0
171	20241227	173300	34298631	990	990	990	990	0
172	20241227	173200	34298631	990	990	990	990	0
173	20241227	173100	34298631	990	990	990	990	0
174	20241227	173000	34298631	990	990	990	990	0
175	20241227	172900	34298631	990	990	990	990	0
176	20241227	172800	34298631	990	990	990	990	0
177	20241227	172700	34298631	990	990	990	990	0
178	20241227	172600	34298631	990	990	990	990	0
179	20241227	172500	34298631	990	990	990	990	0
180	20241227	172400	34298631	990	990	990	990	0
181	20241227	172300	34298631	990	990	990	990	0
182	20241227	172200	34298631	990	990	990	990	252
183	20241227	172100	34298631	990	990	990	990	0
184	20241227	172000	34298631	990	990	990	990	0
185	20241227	171900	34298631	990	990	990	990	0
186	20241227	171800	34298631	990	990	990	990	0
187	20241227	171700	34298631	990	990	990	990	0
188	20241227	171600	34298631	990	990	990	990	0
189	20241227	171500	34298631	990	990	990	990	0
190	20241227	171400	34298631	990	990	990	990	0
191	20241227	171300	34298631	990	990	990	990	0
192	20241227	171200	34298631	990	990	990	990	0
193	20241227	171100	34298631	990	990	990	990	0
194	20241227	171000	34298631	990	990	990	990	0
195	20241227	170900	34298631	990	990	990	990	0
196	20241227	170800	34298631	990	990	990	990	0
197	20241227	170700	34298631	990	990	990	990	0
198	20241227	170600	34298631	990	990	990	990	0
199	20241227	170500	34298631	990	990	990	990	0
200	20241227	170400	34298631	990	990	990	990	0
201	20241227	170300	34298631	990	990	990	990	0
202	20241227	170200	34298631	990	990	990	990	0
203	20241227	170100	34298631	990	990	990	990	0
204	20241227	170000	34298631	990	990	990	990	0
205	20241227	165900	34298631	990	990	990	990	0
206	20241227	165800	34298631	990	990	990	990	0
207	20241227	165700	34298631	990	990	990	990	0
208	20241227	165600	34298631	990	990	990	990	0
209	20241227	165500	34298631	990	990	990	990	0
210	20241227	165400	34298631	990	990	990	990	0
211	20241227	165300	34298631	990	990	990	990	0
212	20241227	165200	34298631	990	990	990	990	252
213	20241227	165100	34298631	990	990	990	990	0
214	20241227	165000	34298631	990	990	990	990	0
215	20241227	164900	34298631	990	990	990	990	0
216	20241227	164800	34298631	990	990	990	990	0
217	20241227	164700	34298631	990	990	990	990	0
218	20241227	164600	34298631	990	990	990	990	0
219	20241227	164500	34298631	990	990	990	990	0
220	20241227	164400	34298631	990	990	990	990	0
221	20241227	164300	34298631	990	990	990	990	0
222	20241227	164200	34298631	990	990	990	990	0
223	20241227	164100	34298631	990	990	990	990	0
224	20241227	164000	34298631	990	990	990	990	0
225	20241227	163900	34298631	990	990	990	990	0
226	20241227	163800	34298631	990	990	990	990	0
227	20241227	163700	34298631	990	990	990	990	0
228	20241227	163600	34298631	990	990	990	990	0
229	20241227	163500	34298631	990	990	990	990	0
230	20241227	163400	34298631	990	990	990	990	0
231	20241227	163300	34298631	990	990	990	990	0
232	20241227	163200	34298631	990	990	990	990	0
233	20241227	163100	34298631	990	990	990	990	0
234	20241227	163000	34298631	990	990	990	990	0
235	20241227	162900	34298631	990	990	990	990	0
236	20241227	162800	34298631	990	990	990	990	0
237	20241227	162700	34298631	990	990	990	990	0
238	20241227	162600	34298631	990	990	990	990	0
239	20241227	162500	34298631	990	990	990	990	0
240	20241227	162400	34298631	990	990	990	990	0
241	20241227	162300	34298631	990	990	990	990	0
242	20241227	162200	34298631	990	990	990	990	252
243	20241227	162100	34298631	990	990	990	990	0
244	20241227	162000	34298631	990	990	990	990	0
245	20241227	161900	34298631	990	990	990	990	0
246	20241227	161800	34298631	990	990	990	990	0
247	20241227	161700	34298631	990	990	990	990	0
248	20241227	161600	34298631	990	990	990	990	0
249	20241227	161500	34298631	990	990	990	990	0
250	20241227	161400	34298631	990	990	990	990	0
251	20241227	161300	34298631	990	990	990	990	0
252	20241227	161200	34298631	990	990	990	990	0
253	20241227	161100	34298631	990	990	990	990	0
254	20241227	161000	34298631	990	990	990	990	0
255	20241227	160900	34298631	990	990	990	990	0
256	20241227	160800	34298631	990	990	990	990	0
257	20241227	160700	34298631	990	990	990	990	0
258	20241227	160600	34298631	990	990	990	990	0
259	20241227	160500	34298631	990	990	990	990	0
260	20241227	160400	34298631	990	990	990	990	0
261	20241227	160300	34298631	990	990	990	990	0
262	20241227	160200	34298631	990	990	990	990	0
263	20241227	160100	34298631	990	990	990	990	0
264	20241227	160000	34298631	990	990	990	990	0
265	20241227	155900	34298631	990	990	990	990	0
266	20241227	155800	34298631	990	990	990	990	0
267	20241227	155700	34298631	990	990	990	990	0
268	20241227	155600	34298631	990	990	990	990	0
269	20241227	155500	34298631	990	990	990	990	0
270	20241227	155400	34298631	990	990	990	990	0
271	20241227	155300	34298631	990	990	990	990	0
272	20241227	155200	34298631	990	990	990	990	252
273	20241227	155100	34298631	990	990	990	990	0
274	20241227	155000	34298631	990	990	990	990	0
275	20241227	154900	34298631	990	990	990	990	0
276	20241227	154800	34298631	990	990	990	990	0
277	20241227	154700	34298631	990	990	990	990	0
278	20241227	154600	34298631	990	990	990	990	0
279	20241227	154500	34298631	990	990	990	990	0
280	20241227	154400	34298631	990	990	990	990	0
281	20241227	154300	34298631	990	990	990	990	0
282	20241227	154200	34298631	990	990	990	990	0
283	20241227	154100	34298631	990	990	990	990	0
284	20241227	154000	34298631	990	990	990	990	0
285	20241227	153900	34298631	990	990	990	990	0
286	20241227	153800	34298631	990	990	990	990	0
287	20241227	153700	34298631	990	990	990	990	0
288	20241227	153600	34298631	990	990	990	990	0
289	20241227	153500	34298631	990	990	990	990	0
290	20241227	153400	34298631	990	990	990	990	0
291	20241227	153300	34298631	990	990	990	990	0
292	20241227	153200	34298631	990	990	990	990	0
293	20241227	153100	34298631	990	990	990	990	0
294	20241227	153000	34298631	990	990	990	990	252
295	20241227	152900	34049151	999	999	999	999	0
296	20241227	152800	34049151	999	999	999	999	0
297	20241227	152700	34049151	999	999	999	999	0
298	20241227	152600	34049151	999	999	999	999	0
299	20241227	152500	34049151	999	999	999	999	0
300	20241227	152400	34049151	999	999	999	999	0
301	20241227	152300	34049151	999	999	999	999	0
302	20241227	152200	34049151	999	999	999	999	0
303	20241227	152100	34049151	999	999	999	999	0
304	20241227	152000	34049151	999	999	999	999	0
305	20241227	151900	34049151	999	999	999	999	100
306	20241227	151800	33949251	999	999	999	999	0
307	20241227	151700	33949251	999	999	999	999	0
308	20241227	151600	33949251	999	999	999	999	0
309	20241227	151500	33949251	999	999	999	999	0
310	20241227	151400	33949251	999	999	999	999	0
311	20241227	151300	33949251	999	999	999	999	0
312	20241227	151200	33949251	999	999	999	999	0
313	20241227	151100	33949251	999	999	999	999	1
314	20241227	151000	33948252	989	989	989	989	327
315	20241227	150900	33624849	990	991	991	990	144
316	20241227	150800	33482277	999	999	999	999	0
317	20241227	150700	33482277	999	999	999	999	0
318	20241227	150600	33482277	999	999	999	999	10
319	20241227	150500	33472287	999	999	999	999	0
320	20241227	150400	33472287	999	999	999	999	0
321	20241227	150300	33472287	999	999	999	999	0
322	20241227	150200	33472287	999	999	999	999	20
323	20241227	150100	33452307	992	992	992	992	148
324	20241227	150000	33305491	992	992	992	992	0
325	20241227	145900	33305491	992	992	992	992	0
326	20241227	145800	33305491	992	992	992	992	0
327	20241227	145700	33305491	992	992	992	992	31
328	20241227	145600	33274739	992	992	992	992	0
329	20241227	145500	33274739	992	992	992	992	0
330	20241227	145400	33274739	992	992	992	992	44
331	20241227	145300	33231091	992	992	992	992	0
332	20241227	145200	33231091	992	992	992	992	0
333	20241227	145100	33231091	992	992	992	992	0
334	20241227	145000	33231091	992	992	992	992	0
335	20241227	144900	33231091	992	992	992	992	0
336	20241227	144800	33231091	992	992	992	992	0
337	20241227	144700	33231091	992	992	992	992	0
338	20241227	144600	33231091	992	992	992	992	10
339	20241227	144500	33221171	992	992	992	992	0
340	20241227	144400	33221171	992	992	992	992	0
341	20241227	144300	33221171	992	992	992	992	0
342	20241227	144200	33221171	992	992	992	992	0
343	20241227	144100	33221171	992	992	992	992	0
344	20241227	144000	33221171	992	992	992	992	0
345	20241227	143900	33221171	992	992	992	992	1
346	20241227	143800	33220179	989	989	989	989	0
347	20241227	143700	33220179	989	989	989	989	0
348	20241227	143600	33220179	989	989	989	989	0
349	20241227	143500	33220179	989	989	989	989	0
350	20241227	143400	33220179	989	989	989	989	0
351	20241227	143300	33220179	989	989	989	989	0
352	20241227	143200	33220179	989	989	989	989	0
353	20241227	143100	33220179	989	992	992	989	51
354	20241227	143000	33169590	992	992	992	992	0
355	20241227	142900	33169590	992	992	992	992	0
356	20241227	142800	33169590	992	992	992	992	0
357	20241227	142700	33169590	992	992	992	992	0
358	20241227	142600	33169590	992	992	992	992	0
359	20241227	142500	33169590	992	992	992	992	0
360	20241227	142400	33169590	992	992	992	992	0
361	20241227	142300	33169590	992	992	992	992	0
362	20241227	142200	33169590	992	992	992	992	0
363	20241227	142100	33169590	992	992	992	992	0
364	20241227	142000	33169590	992	992	992	992	10
365	20241227	141900	33159670	992	992	992	992	360
366	20241227	141800	32802550	992	992	992	992	0
367	20241227	141700	32802550	992	992	992	992	16
368	20241227	141600	32786678	989	989	989	989	0
369	20241227	141500	32786678	989	989	989	989	0
370	20241227	141400	32786678	989	989	989	989	1
371	20241227	141300	32785689	992	992	992	992	0
372	20241227	141200	32785689	992	992	992	992	0
373	20241227	141100	32785689	992	992	992	992	0
374	20241227	141000	32785689	992	992	992	992	100
375	20241227	140900	32686489	992	992	992	992	0
376	20241227	140800	32686489	992	992	992	992	0
377	20241227	140700	32686489	992	992	992	992	0
378	20241227	140600	32686489	992	992	992	992	0
379	20241227	140500	32686489	992	992	992	992	0
380	20241227	140400	32686489	992	992	992	992	0
381	20241227	140300	32686489	992	992	992	992	0
382	20241227	140200	32686489	992	992	992	992	0
383	20241227	140100	32686489	992	991	992	991	60
384	20241227	140000	32627022	989	989	989	989	24
385	20241227	135900	32603286	989	989	989	989	0
386	20241227	135800	32603286	989	989	989	989	0
387	20241227	135700	32603286	989	989	989	989	0
388	20241227	135600	32603286	989	989	989	989	0
389	20241227	135500	32603286	989	989	989	989	0
390	20241227	135400	32603286	989	989	989	989	0
391	20241227	135300	32603286	989	989	989	989	0
392	20241227	135200	32603286	989	989	989	989	0
393	20241227	135100	32603286	989	989	989	989	0
394	20241227	135000	32603286	989	989	989	989	0
395	20241227	134900	32603286	989	989	989	989	0
396	20241227	134800	32603286	989	989	989	989	0
397	20241227	134700	32603286	989	991	991	989	302
398	20241227	134600	32304006	989	989	989	989	0
399	20241227	134500	32304006	989	989	989	989	0
400	20241227	134400	32304006	989	989	989	989	0
401	20241227	134300	32304006	989	989	989	989	0
402	20241227	134200	32304006	989	989	989	989	200
403	20241227	134100	32106206	988	988	988	988	0
404	20241227	134000	32106206	988	988	988	988	0
405	20241227	133900	32106206	988	988	988	988	0
406	20241227	133800	32106206	988	988	988	988	0
407	20241227	133700	32106206	988	988	988	988	0
408	20241227	133600	32106206	988	988	988	988	0
409	20241227	133500	32106206	988	988	988	988	0
410	20241227	133400	32106206	988	988	988	988	0
411	20241227	133300	32106206	988	988	988	988	13
412	20241227	133200	32093362	987	987	987	987	0
413	20241227	133100	32093362	987	987	987	987	0
414	20241227	133000	32093362	987	987	987	987	0
415	20241227	132900	32093362	987	987	987	987	0
416	20241227	132800	32093362	987	987	987	987	0
417	20241227	132700	32093362	987	987	987	987	0
418	20241227	132600	32093362	987	987	987	987	0
419	20241227	132500	32093362	987	987	987	987	0
420	20241227	132400	32093362	987	987	987	987	0
421	20241227	132300	32093362	987	987	987	987	0
422	20241227	132200	32093362	987	987	987	987	10
423	20241227	132100	32083492	987	987	987	987	0
424	20241227	132000	32083492	987	987	987	987	0
425	20241227	131900	32083492	987	987	987	987	0
426	20241227	131800	32083492	987	987	987	987	0
427	20241227	131700	32083492	987	987	987	987	0
428	20241227	131600	32083492	987	987	987	987	0
429	20241227	131500	32083492	987	987	987	987	0
430	20241227	131400	32083492	987	987	987	987	0
431	20241227	131300	32083492	987	987	987	987	0
432	20241227	131200	32083492	987	988	988	987	434
433	20241227	131100	31654773	988	988	988	988	0
434	20241227	131000	31654773	988	988	988	988	0
435	20241227	130900	31654773	988	988	988	988	0
436	20241227	130800	31654773	988	988	988	988	0
437	20241227	130700	31654773	988	988	988	988	0
438	20241227	130600	31654773	988	992	992	988	2
439	20241227	130500	31652793	988	988	988	988	1
440	20241227	130400	31651805	992	992	992	992	0
441	20241227	130300	31651805	992	992	992	992	0
442	20241227	130200	31651805	992	992	992	992	1
443	20241227	130100	31650813	988	988	988	988	1
444	20241227	130000	31649825	992	992	992	992	0
445	20241227	125900	31649825	992	992	992	992	0
446	20241227	125800	31649825	992	992	992	992	0
447	20241227	125700	31649825	992	992	992	992	0
448	20241227	125600	31649825	992	992	992	992	0
449	20241227	125500	31649825	992	992	992	992	0
450	20241227	125400	31649825	992	992	992	992	0
451	20241227	125300	31649825	992	988	992	988	2
452	20241227	125200	31647845	991	991	991	991	0
453	20241227	125100	31647845	991	991	991	991	178
454	20241227	125000	31471447	991	991	991	991	1
455	20241227	124900	31470456	991	991	991	991	1
456	20241227	124800	31469465	992	992	992	992	0
457	20241227	124700	31469465	992	992	992	992	0
458	20241227	124600	31469465	992	992	992	992	0
459	20241227	124500	31469465	992	992	992	992	0
460	20241227	124400	31469465	992	992	992	992	0
461	20241227	124300	31469465	992	992	992	992	0
462	20241227	124200	31469465	992	992	992	992	0
463	20241227	124100	31469465	992	992	992	992	4
464	20241227	124000	31465497	992	992	992	992	0
465	20241227	123900	31465497	992	992	992	992	0
466	20241227	123800	31465497	992	992	992	992	10
467	20241227	123700	31455577	992	992	992	992	0
468	20241227	123600	31455577	992	992	992	992	0
469	20241227	123500	31455577	992	992	992	992	1
470	20241227	123400	31454585	992	992	992	992	0
471	20241227	123300	31454585	992	992	992	992	0
472	20241227	123200	31454585	992	991	992	991	7191
473	20241227	123100	24321413	991	991	991	991	263
474	20241227	123000	24060780	991	990	991	990	11
475	20241227	122900	24049883	988	988	988	988	0
476	20241227	122800	24049883	988	988	988	988	0
477	20241227	122700	24049883	988	988	988	988	0
478	20241227	122600	24049883	988	988	988	988	0
479	20241227	122500	24049883	988	990	990	988	17
480	20241227	122400	24033055	990	990	990	990	0
481	20241227	122300	24033055	990	989	990	989	2
482	20241227	122200	24031076	987	987	987	987	0
483	20241227	122100	24031076	987	987	987	987	0
484	20241227	122000	24031076	987	987	987	987	0
485	20241227	121900	24031076	987	987	987	987	0
486	20241227	121800	24031076	987	987	987	987	0
487	20241227	121700	24031076	987	987	987	987	0
488	20241227	121600	24031076	987	987	987	987	0
489	20241227	121500	24031076	987	987	987	987	0
490	20241227	121400	24031076	987	987	987	987	0
491	20241227	121300	24031076	987	987	987	987	0
492	20241227	121200	24031076	987	987	987	987	71
493	20241227	121100	23960999	988	988	988	988	22
494	20241227	121000	23939263	988	988	988	988	0
495	20241227	120900	23939263	988	988	988	988	0
496	20241227	120800	23939263	988	989	989	988	23
497	20241227	120700	23916517	989	990	990	989	2
498	20241227	120600	23914538	992	992	992	992	20
499	20241227	120500	23894698	998	992	998	992	102
500	20241227	120400	23793502	990	990	990	990	0
501	20241227	120300	23793502	990	990	990	990	0
502	20241227	120200	23793502	990	990	990	990	2108
503	20241227	120100	21706582	990	990	990	990	0
504	20241227	120000	21706582	990	990	990	990	558
505	20241227	115900	21154162	991	991	991	991	94
506	20241227	115800	21061008	992	992	992	992	276
507	20241227	115700	20787216	990	990	990	990	0
508	20241227	115600	20787216	990	990	990	990	0
509	20241227	115500	20787216	990	990	990	990	0
510	20241227	115400	20787216	990	991	991	990	65
511	20241227	115300	20722854	990	990	990	990	0
512	20241227	115200	20722854	990	990	990	990	0
513	20241227	115100	20722854	990	990	990	990	0
514	20241227	115000	20722854	990	990	990	990	0
515	20241227	114900	20722854	990	990	990	990	0
516	20241227	114800	20722854	990	990	990	990	0
517	20241227	114700	20722854	990	990	990	990	0
518	20241227	114600	20722854	990	990	990	990	0
519	20241227	114500	20722854	990	990	990	990	0
520	20241227	114400	20722854	990	990	990	990	0
521	20241227	114300	20722854	990	990	990	990	0
522	20241227	114200	20722854	990	990	990	990	0
523	20241227	114100	20722854	990	990	990	990	0
524	20241227	114000	20722854	990	990	990	990	0
525	20241227	113900	20722854	990	990	990	990	0
526	20241227	113800	20722854	990	990	990	990	0
527	20241227	113700	20722854	990	990	990	990	0
528	20241227	113600	20722854	990	991	991	990	505
529	20241227	113500	20222882	991	998	998	991	2
530	20241227	113400	20220893	991	991	991	991	1
531	20241227	113300	20219902	999	999	999	999	1
532	20241227	113200	20218903	990	994	994	990	2402
533	20241227	113100	17837162	999	999	999	999	0
534	20241227	113000	17837162	999	994	999	994	2
535	20241227	112900	17835169	995	994	995	994	3
536	20241227	112800	17832185	1000	1000	1000	1000	0
537	20241227	112700	17832185	1000	999	1000	994	107
538	20241227	112600	17725346	998	998	998	998	0
539	20241227	112500	17725346	998	998	998	998	0
540	20241227	112400	17725346	998	998	998	998	2
541	20241227	112300	17723350	997	997	997	997	0
542	20241227	112200	17723350	997	996	997	996	5
543	20241227	112100	17718367	1000	1000	1000	1000	0
544	20241227	112000	17718367	1000	1000	1000	1000	0
545	20241227	111900	17718367	1000	1000	1000	1000	0
546	20241227	111800	17718367	1000	1000	1000	1000	0
547	20241227	111700	17718367	1000	1000	1000	1000	0
548	20241227	111600	17718367	1000	1000	1000	1000	0
549	20241227	111500	17718367	1000	1000	1000	1000	0
550	20241227	111400	17718367	1000	1000	1000	1000	0
551	20241227	111300	17718367	1000	1000	1000	1000	0
552	20241227	111200	17718367	1000	1000	1000	1000	0
553	20241227	111100	17718367	1000	1000	1000	1000	0
554	20241227	111000	17718367	1000	1000	1000	1000	0
555	20241227	110900	17718367	1000	1000	1000	1000	0
556	20241227	110800	17718367	1000	1000	1000	1000	0
557	20241227	110700	17718367	1000	1000	1000	1000	0
558	20241227	110600	17718367	1000	1000	1000	1000	0
559	20241227	110500	17718367	1000	1000	1000	1000	0
560	20241227	110400	17718367	1000	1000	1000	1000	0
561	20241227	110300	17718367	1000	1000	1000	1000	0
562	20241227	110200	17718367	1000	1000	1000	1000	0
563	20241227	110100	17718367	1000	1000	1000	1000	1
564	20241227	110000	17717367	994	994	994	994	0
565	20241227	105900	17717367	994	994	994	994	1
566	20241227	105800	17716373	1000	1000	1000	1000	0
567	20241227	105700	17716373	1000	1000	1000	1000	0
568	20241227	105600	17716373	1000	1000	1000	1000	0
569	20241227	105500	17716373	1000	994	1000	994	4
570	20241227	105400	17712379	1000	1000	1000	1000	0
571	20241227	105300	17712379	1000	1000	1000	1000	0
572	20241227	105200	17712379	1000	999	1000	999	2
573	20241227	105100	17710380	994	994	994	994	0
574	20241227	105000	17710380	994	994	994	994	0
575	20241227	104900	17710380	994	994	994	994	0
576	20241227	104800	17710380	994	994	994	994	0
577	20241227	104700	17710380	994	994	994	994	0
578	20241227	104600	17710380	994	994	994	994	0
579	20241227	104500	17710380	994	994	994	994	0
580	20241227	104400	17710380	994	994	994	994	0
581	20241227	104300	17710380	994	995	995	994	12
582	20241227	104200	17698441	995	995	995	995	0
583	20241227	104100	17698441	995	995	995	995	0
584	20241227	104000	17698441	995	995	995	995	0
585	20241227	103900	17698441	995	995	995	995	0
586	20241227	103800	17698441	995	995	995	995	0
587	20241227	103700	17698441	995	995	995	995	0
588	20241227	103600	17698441	995	995	995	995	0
589	20241227	103500	17698441	995	995	995	995	0
590	20241227	103400	17698441	995	995	995	995	0
591	20241227	103300	17698441	995	995	995	995	0
592	20241227	103200	17698441	995	995	995	995	0
593	20241227	103100	17698441	995	995	995	995	0
594	20241227	103000	17698441	995	995	995	995	4
595	20241227	102900	17694461	995	995	995	995	0
596	20241227	102800	17694461	995	995	995	995	0
597	20241227	102700	17694461	995	1000	1000	995	2
598	20241227	102600	17692466	996	996	996	996	0
599	20241227	102500	17692466	996	996	996	996	0
600	20241227	102400	17692466	996	996	996	996	1
601	20241227	102300	17691470	1006	1000	1006	1000	999
602	20241227	102200	16692464	1000	1000	1000	1000	2
603	20241227	102100	16690464	994	1006	1006	994	21
604	20241227	102000	16669543	1000	1000	1000	1000	0
605	20241227	101900	16669543	1000	1000	1000	1000	1867
606	20241227	101800	14802543	1000	1000	1000	1000	0
607	20241227	101700	14802543	1000	1000	1000	1000	0
608	20241227	101600	14802543	1000	1000	1000	1000	1
609	20241227	101500	14801543	999	999	999	999	0
610	20241227	101400	14801543	999	999	999	999	0
611	20241227	101300	14801543	999	999	999	999	0
612	20241227	101200	14801543	999	999	999	999	0
613	20241227	101100	14801543	999	999	999	999	0
614	20241227	101000	14801543	999	999	999	999	0
615	20241227	100900	14801543	999	999	999	999	4
616	20241227	100800	14797547	1000	1000	1000	1000	0
617	20241227	100700	14797547	1000	1000	1000	1000	0
618	20241227	100600	14797547	1000	1000	1000	1000	1
619	20241227	100500	14796547	999	999	999	999	0
620	20241227	100400	14796547	999	1000	1000	999	19
621	20241227	100300	14777557	999	999	999	999	0
622	20241227	100200	14777557	999	999	999	999	20
623	20241227	100100	14757577	999	999	999	999	222
624	20241227	100000	14535799	1000	1000	1000	1000	2003
625	20241227	095900	12532799	999	999	999	999	1
626	20241227	095800	12531800	999	998	999	998	680
627	20241227	095700	11852512	997	997	997	997	0
628	20241227	095600	11852512	997	997	997	997	0
629	20241227	095500	11852512	997	997	997	997	0
630	20241227	095400	11852512	997	997	997	997	0
631	20241227	095300	11852512	997	997	997	997	460
632	20241227	095200	11393892	998	998	998	998	1
633	20241227	095100	11392894	991	991	991	991	0
634	20241227	095000	11392894	991	991	991	991	0
635	20241227	094900	11392894	991	991	991	991	0
636	20241227	094800	11392894	991	999	999	991	2
637	20241227	094700	11390904	990	991	991	990	802
638	20241227	094600	10596468	992	992	992	992	23
639	20241227	094500	10573652	994	994	994	994	159
640	20241227	094400	10415606	999	999	999	999	2
641	20241227	094300	10413608	999	999	999	999	1
642	20241227	094200	10412609	999	999	999	999	4
643	20241227	094100	10408613	999	999	999	999	450
644	20241227	094000	9959063	994	994	994	994	25
645	20241227	093900	9934213	994	994	994	994	0
646	20241227	093800	9934213	994	1000	1000	994	503
647	20241227	093700	9433724	992	992	1000	992	1402
648	20241227	093600	8031740	999	999	999	999	500
649	20241227	093500	7532240	995	995	995	995	40
650	20241227	093400	7492440	999	999	999	999	0
651	20241227	093300	7492440	999	999	999	999	0
652	20241227	093200	7492440	999	999	999	999	0
653	20241227	093100	7492440	999	999	999	999	1
654	20241227	093000	7491441	991	991	991	991	0
655	20241227	092900	7491441	991	991	991	991	0
656	20241227	092800	7491441	991	999	999	991	2
657	20241227	092700	7489451	991	991	1000	991	502
658	20241227	092600	6988015	998	998	998	998	0
659	20241227	092500	6988015	998	998	998	998	1
660	20241227	092400	6987017	990	991	991	990	4063
661	20241227	092300	2962914	991	991	991	991	37
662	20241227	092200	2926247	991	991	991	991	0
663	20241227	092100	2926247	991	991	991	991	850
664	20241227	092000	2083897	991	991	991	991	1
665	20241227	091900	2082906	998	998	998	998	0
666	20241227	091800	2082906	998	998	998	998	1
667	20241227	091700	2081908	991	991	991	991	1
668	20241227	091600	2080917	999	999	999	999	1
669	20241227	091500	2079918	991	991	991	991	0
670	20241227	091400	2079918	991	993	1005	991	1015
671	20241227	091300	1073360	993	993	1005	993	18
672	20241227	091200	1055384	1005	1005	1005	1005	5
673	20241227	091100	1050359	1005	1005	1005	1005	0
674	20241227	091000	1050359	1005	1005	1005	1005	1
675	20241227	090900	1049354	993	1005	1005	993	2
676	20241227	090800	1047356	993	1006	1006	993	2
677	20241227	090700	1045357	992	993	993	992	62
678	20241227	090600	983852	993	990	993	990	537
679	20241227	090500	452111	992	991	992	991	10
680	20241227	090400	442200	990	990	990	990	225
681	20241227	090300	219450	990	990	990	990	0
682	20241227	090200	219450	990	990	990	990	0
683	20241227	090100	219450	990	990	990	990	0
684	20241227	090000	219450	990	993	993	990	221