KissMeData/034940/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191800	29033104	983	983	983	983	199
3	20241227	191700	29033104	983	983	983	983	0
4	20241227	191600	29033104	983	983	983	983	0
5	20241227	191500	29033104	983	983	983	983	0
6	20241227	191400	29033104	983	983	983	983	0
7	20241227	191300	29033104	983	983	983	983	0
8	20241227	191200	29033104	983	983	983	983	0
9	20241227	191100	29033104	983	983	983	983	0
10	20241227	191000	29033104	983	983	983	983	0
11	20241227	190900	29033104	983	983	983	983	0
12	20241227	190800	29033104	983	983	983	983	0
13	20241227	190700	29033104	983	983	983	983	0
14	20241227	190600	29033104	983	983	983	983	0
15	20241227	190500	29033104	983	983	983	983	0
16	20241227	190400	29033104	983	983	983	983	0
17	20241227	190300	29033104	983	983	983	983	0
18	20241227	190200	29033104	983	983	983	983	0
19	20241227	190100	29033104	983	983	983	983	0
20	20241227	190000	29033104	983	983	983	983	0
21	20241227	185900	29033104	983	983	983	983	0
22	20241227	185800	29033104	983	983	983	983	0
23	20241227	185700	29033104	983	983	983	983	0
24	20241227	185600	29033104	983	983	983	983	0
25	20241227	185500	29033104	983	983	983	983	0
26	20241227	185400	29033104	983	983	983	983	0
27	20241227	185300	29033104	983	983	983	983	0
28	20241227	185200	29033104	983	983	983	983	0
29	20241227	185100	29033104	983	983	983	983	0
30	20241227	185000	29033104	983	983	983	983	0
31	20241227	184900	29033104	983	983	983	983	0
32	20241227	184800	29033104	983	983	983	983	199
33	20241227	184700	29033104	983	983	983	983	0
34	20241227	184600	29033104	983	983	983	983	0
35	20241227	184500	29033104	983	983	983	983	0
36	20241227	184400	29033104	983	983	983	983	0
37	20241227	184300	29033104	983	983	983	983	0
38	20241227	184200	29033104	983	983	983	983	0
39	20241227	184100	29033104	983	983	983	983	0
40	20241227	184000	29033104	983	983	983	983	0
41	20241227	183900	29033104	983	983	983	983	0
42	20241227	183800	29033104	983	983	983	983	0
43	20241227	183700	29033104	983	983	983	983	0
44	20241227	183600	29033104	983	983	983	983	0
45	20241227	183500	29033104	983	983	983	983	0
46	20241227	183400	29033104	983	983	983	983	0
47	20241227	183300	29033104	983	983	983	983	0
48	20241227	183200	29033104	983	983	983	983	0
49	20241227	183100	29033104	983	983	983	983	0
50	20241227	183000	29033104	983	983	983	983	0
51	20241227	182900	29033104	983	983	983	983	0
52	20241227	182800	29033104	983	983	983	983	0
53	20241227	182700	29033104	983	983	983	983	0
54	20241227	182600	29033104	983	983	983	983	0
55	20241227	182500	29033104	983	983	983	983	0
56	20241227	182400	29033104	983	983	983	983	0
57	20241227	182300	29033104	983	983	983	983	0
58	20241227	182200	29033104	983	983	983	983	0
59	20241227	182100	29033104	983	983	983	983	0
60	20241227	182000	29033104	983	983	983	983	0
61	20241227	181900	29033104	983	983	983	983	0
62	20241227	181800	29033104	983	983	983	983	199
63	20241227	181700	29033104	983	983	983	983	0
64	20241227	181600	29033104	983	983	983	983	0
65	20241227	181500	29033104	983	983	983	983	0
66	20241227	181400	29033104	983	983	983	983	0
67	20241227	181300	29033104	983	983	983	983	0
68	20241227	181200	29033104	983	983	983	983	0
69	20241227	181100	29033104	983	983	983	983	0
70	20241227	181000	29033104	983	983	983	983	0
71	20241227	180900	29033104	983	983	983	983	0
72	20241227	180800	29033104	983	983	983	983	0
73	20241227	180700	29033104	983	983	983	983	0
74	20241227	180600	29033104	983	983	983	983	0
75	20241227	180500	29033104	983	983	983	983	0
76	20241227	180400	29033104	983	983	983	983	0
77	20241227	180300	29033104	983	983	983	983	0
78	20241227	180200	29033104	983	983	983	983	0
79	20241227	180100	29033104	983	983	983	983	0
80	20241227	180000	29033104	983	983	983	983	0
81	20241227	175900	29033104	983	983	983	983	0
82	20241227	175800	29033104	983	983	983	983	0
83	20241227	175700	29033104	983	983	983	983	0
84	20241227	175600	29033104	983	983	983	983	0
85	20241227	175500	29033104	983	983	983	983	0
86	20241227	175400	29033104	983	983	983	983	0
87	20241227	175300	29033104	983	983	983	983	0
88	20241227	175200	29033104	983	983	983	983	0
89	20241227	175100	29033104	983	983	983	983	0
90	20241227	175000	29033104	983	983	983	983	0
91	20241227	174900	29033104	983	983	983	983	0
92	20241227	174800	29033104	983	983	983	983	199
93	20241227	174700	29033104	983	983	983	983	0
94	20241227	174600	29033104	983	983	983	983	0
95	20241227	174500	29033104	983	983	983	983	0
96	20241227	174400	29033104	983	983	983	983	0
97	20241227	174300	29033104	983	983	983	983	0
98	20241227	174200	29033104	983	983	983	983	0
99	20241227	174100	29033104	983	983	983	983	0
100	20241227	174000	29033104	983	983	983	983	0
101	20241227	173900	29033104	983	983	983	983	0
102	20241227	173800	29033104	983	983	983	983	0
103	20241227	173700	29033104	983	983	983	983	0
104	20241227	173600	29033104	983	983	983	983	0
105	20241227	173500	29033104	983	983	983	983	0
106	20241227	173400	29033104	983	983	983	983	0
107	20241227	173300	29033104	983	983	983	983	0
108	20241227	173200	29033104	983	983	983	983	0
109	20241227	173100	29033104	983	983	983	983	0
110	20241227	173000	29033104	983	983	983	983	0
111	20241227	172900	29033104	983	983	983	983	0
112	20241227	172800	29033104	983	983	983	983	0
113	20241227	172700	29033104	983	983	983	983	0
114	20241227	172600	29033104	983	983	983	983	0
115	20241227	172500	29033104	983	983	983	983	0
116	20241227	172400	29033104	983	983	983	983	0
117	20241227	172300	29033104	983	983	983	983	0
118	20241227	172200	29033104	983	983	983	983	0
119	20241227	172100	29033104	983	983	983	983	0
120	20241227	172000	29033104	983	983	983	983	0
121	20241227	171900	29033104	983	983	983	983	0
122	20241227	171800	29033104	983	983	983	983	199
123	20241227	171700	29033104	983	983	983	983	0
124	20241227	171600	29033104	983	983	983	983	0
125	20241227	171500	29033104	983	983	983	983	0
126	20241227	171400	29033104	983	983	983	983	0
127	20241227	171300	29033104	983	983	983	983	0
128	20241227	171200	29033104	983	983	983	983	0
129	20241227	171100	29033104	983	983	983	983	0
130	20241227	171000	29033104	983	983	983	983	0
131	20241227	170900	29033104	983	983	983	983	0
132	20241227	170800	29033104	983	983	983	983	0
133	20241227	170700	29033104	983	983	983	983	0
134	20241227	170600	29033104	983	983	983	983	0
135	20241227	170500	29033104	983	983	983	983	0
136	20241227	170400	29033104	983	983	983	983	0
137	20241227	170300	29033104	983	983	983	983	0
138	20241227	170200	29033104	983	983	983	983	0
139	20241227	170100	29033104	983	983	983	983	0
140	20241227	170000	29033104	983	983	983	983	0
141	20241227	165900	29033104	983	983	983	983	0
142	20241227	165800	29033104	983	983	983	983	0
143	20241227	165700	29033104	983	983	983	983	0
144	20241227	165600	29033104	983	983	983	983	0
145	20241227	165500	29033104	983	983	983	983	0
146	20241227	165400	29033104	983	983	983	983	0
147	20241227	165300	29033104	983	983	983	983	0
148	20241227	165200	29033104	983	983	983	983	0
149	20241227	165100	29033104	983	983	983	983	0
150	20241227	165000	29033104	983	983	983	983	0
151	20241227	164900	29033104	983	983	983	983	0
152	20241227	164800	29033104	983	983	983	983	199
153	20241227	164700	29033104	983	983	983	983	0
154	20241227	164600	29033104	983	983	983	983	0
155	20241227	164500	29033104	983	983	983	983	0
156	20241227	164400	29033104	983	983	983	983	0
157	20241227	164300	29033104	983	983	983	983	0
158	20241227	164200	29033104	983	983	983	983	0
159	20241227	164100	29033104	983	983	983	983	0
160	20241227	164000	29033104	983	983	983	983	0
161	20241227	163900	29033104	983	983	983	983	0
162	20241227	163800	29033104	983	983	983	983	0
163	20241227	163700	29033104	983	983	983	983	0
164	20241227	163600	29033104	983	983	983	983	0
165	20241227	163500	29033104	983	983	983	983	0
166	20241227	163400	29033104	983	983	983	983	0
167	20241227	163300	29033104	983	983	983	983	0
168	20241227	163200	29033104	983	983	983	983	0
169	20241227	163100	29033104	983	983	983	983	0
170	20241227	163000	29033104	983	983	983	983	0
171	20241227	162900	29033104	983	983	983	983	0
172	20241227	162800	29033104	983	983	983	983	0
173	20241227	162700	29033104	983	983	983	983	0
174	20241227	162600	29033104	983	983	983	983	0
175	20241227	162500	29033104	983	983	983	983	0
176	20241227	162400	29033104	983	983	983	983	0
177	20241227	162300	29033104	983	983	983	983	0
178	20241227	162200	29033104	983	983	983	983	0
179	20241227	162100	29033104	983	983	983	983	0
180	20241227	162000	29033104	983	983	983	983	0
181	20241227	161900	29033104	983	983	983	983	0
182	20241227	161800	29033104	983	983	983	983	199
183	20241227	161700	29033104	983	983	983	983	0
184	20241227	161600	29033104	983	983	983	983	0
185	20241227	161500	29033104	983	983	983	983	0
186	20241227	161400	29033104	983	983	983	983	0
187	20241227	161300	29033104	983	983	983	983	0
188	20241227	161200	29033104	983	983	983	983	0
189	20241227	161100	29033104	983	983	983	983	0
190	20241227	161000	29033104	983	983	983	983	0
191	20241227	160900	29033104	983	983	983	983	0
192	20241227	160800	29033104	983	983	983	983	0
193	20241227	160700	29033104	983	983	983	983	0
194	20241227	160600	29033104	983	983	983	983	0
195	20241227	160500	29033104	983	983	983	983	0
196	20241227	160400	29033104	983	983	983	983	0
197	20241227	160300	29033104	983	983	983	983	0
198	20241227	160200	29033104	983	983	983	983	0
199	20241227	160100	29033104	983	983	983	983	0
200	20241227	160000	29033104	983	983	983	983	0
201	20241227	155900	29033104	983	983	983	983	0
202	20241227	155800	29033104	983	983	983	983	0
203	20241227	155700	29033104	983	983	983	983	0
204	20241227	155600	29033104	983	983	983	983	0
205	20241227	155500	29033104	983	983	983	983	0
206	20241227	155400	29033104	983	983	983	983	0
207	20241227	155300	29033104	983	983	983	983	0
208	20241227	155200	29033104	983	983	983	983	0
209	20241227	155100	29033104	983	983	983	983	0
210	20241227	155000	29033104	983	983	983	983	0
211	20241227	154900	29033104	983	983	983	983	0
212	20241227	154800	29033104	983	983	983	983	199
213	20241227	154700	29033104	983	983	983	983	0
214	20241227	154600	29033104	983	983	983	983	0
215	20241227	154500	29033104	983	983	983	983	0
216	20241227	154400	29033104	983	983	983	983	0
217	20241227	154300	29033104	983	983	983	983	0
218	20241227	154200	29033104	983	983	983	983	0
219	20241227	154100	29033104	983	983	983	983	0
220	20241227	154000	29033104	983	983	983	983	0
221	20241227	153900	29033104	983	983	983	983	0
222	20241227	153800	29033104	983	983	983	983	0
223	20241227	153700	29033104	983	983	983	983	0
224	20241227	153600	29033104	983	983	983	983	0
225	20241227	153500	29033104	983	983	983	983	0
226	20241227	153400	29033104	983	983	983	983	0
227	20241227	153300	29033104	983	983	983	983	0
228	20241227	153200	29033104	983	983	983	983	0
229	20241227	153100	29033104	983	983	983	983	0
230	20241227	153000	29033104	983	983	983	983	199
231	20241227	152900	28837487	983	983	983	983	0
232	20241227	152800	28837487	983	983	983	983	0
233	20241227	152700	28837487	983	983	983	983	0
234	20241227	152600	28837487	983	983	983	983	0
235	20241227	152500	28837487	983	983	983	983	0
236	20241227	152400	28837487	983	983	983	983	0
237	20241227	152300	28837487	983	983	983	983	0
238	20241227	152200	28837487	983	983	983	983	0
239	20241227	152100	28837487	983	983	983	983	0
240	20241227	152000	28837487	983	983	983	983	0
241	20241227	151900	28837487	983	983	983	983	0
242	20241227	151800	28837487	983	983	983	983	0
243	20241227	151700	28837487	983	983	983	983	8
244	20241227	151600	28829623	983	983	983	983	51
245	20241227	151500	28779490	983	983	983	983	0
246	20241227	151400	28779490	983	983	983	983	0
247	20241227	151300	28779490	983	983	983	983	0
248	20241227	151200	28779490	983	983	983	983	0
249	20241227	151100	28779490	983	983	983	983	0
250	20241227	151000	28779490	983	983	983	983	484
251	20241227	150900	28303718	983	980	983	980	1516
252	20241227	150800	26814497	970	970	970	970	0
253	20241227	150700	26814497	970	970	970	970	0
254	20241227	150600	26814497	970	970	970	970	0
255	20241227	150500	26814497	970	970	970	970	0
256	20241227	150400	26814497	970	970	970	970	0
257	20241227	150300	26814497	970	970	970	970	1
258	20241227	150200	26813527	980	980	980	980	0
259	20241227	150100	26813527	980	980	980	980	0
260	20241227	150000	26813527	980	980	980	980	0
261	20241227	145900	26813527	980	980	980	980	0
262	20241227	145800	26813527	980	980	980	980	0
263	20241227	145700	26813527	980	980	980	980	0
264	20241227	145600	26813527	980	980	980	980	0
265	20241227	145500	26813527	980	980	980	980	0
266	20241227	145400	26813527	980	980	980	980	0
267	20241227	145300	26813527	980	980	980	980	0
268	20241227	145200	26813527	980	980	980	980	0
269	20241227	145100	26813527	980	980	980	980	0
270	20241227	145000	26813527	980	980	980	980	1
271	20241227	144900	26812547	980	980	980	980	0
272	20241227	144800	26812547	980	980	980	980	0
273	20241227	144700	26812547	980	980	980	980	0
274	20241227	144600	26812547	980	980	980	980	0
275	20241227	144500	26812547	980	980	980	980	0
276	20241227	144400	26812547	980	980	980	980	0
277	20241227	144300	26812547	980	980	980	980	0
278	20241227	144200	26812547	980	980	980	980	0
279	20241227	144100	26812547	980	980	980	980	0
280	20241227	144000	26812547	980	980	980	980	2
281	20241227	143900	26810587	980	980	980	980	1
282	20241227	143800	26809607	981	981	981	981	0
283	20241227	143700	26809607	981	981	981	981	0
284	20241227	143600	26809607	981	981	981	981	0
285	20241227	143500	26809607	981	981	981	981	0
286	20241227	143400	26809607	981	981	981	981	0
287	20241227	143300	26809607	981	981	981	981	0
288	20241227	143200	26809607	981	981	981	981	0
289	20241227	143100	26809607	981	981	981	981	0
290	20241227	143000	26809607	981	981	981	981	0
291	20241227	142900	26809607	981	981	981	981	0
292	20241227	142800	26809607	981	981	981	981	0
293	20241227	142700	26809607	981	981	981	981	0
294	20241227	142600	26809607	981	981	981	981	0
295	20241227	142500	26809607	981	981	981	981	0
296	20241227	142400	26809607	981	981	981	981	0
297	20241227	142300	26809607	981	981	981	981	657
298	20241227	142200	26165090	981	981	981	981	0
299	20241227	142100	26165090	981	981	981	981	0
300	20241227	142000	26165090	981	982	982	981	106
301	20241227	141900	26061008	982	982	982	982	3
302	20241227	141800	26058062	981	981	981	981	0
303	20241227	141700	26058062	981	981	981	981	0
304	20241227	141600	26058062	981	981	981	981	0
305	20241227	141500	26058062	981	981	981	981	0
306	20241227	141400	26058062	981	981	981	981	0
307	20241227	141300	26058062	981	981	981	981	0
308	20241227	141200	26058062	981	981	981	981	556
309	20241227	141100	25512626	981	981	981	981	0
310	20241227	141000	25512626	981	981	981	981	111
311	20241227	140900	25403735	981	981	981	981	0
312	20241227	140800	25403735	981	981	981	981	156
313	20241227	140700	25250699	981	981	981	981	0
314	20241227	140600	25250699	981	981	981	981	0
315	20241227	140500	25250699	981	981	981	981	0
316	20241227	140400	25250699	981	981	981	981	30
317	20241227	140300	25221269	981	981	981	981	0
318	20241227	140200	25221269	981	981	981	981	0
319	20241227	140100	25221269	981	981	981	981	0
320	20241227	140000	25221269	981	981	981	981	0
321	20241227	135900	25221269	981	981	981	981	0
322	20241227	135800	25221269	981	981	981	981	0
323	20241227	135700	25221269	981	981	981	981	0
324	20241227	135600	25221269	981	981	981	981	0
325	20241227	135500	25221269	981	981	981	981	0
326	20241227	135400	25221269	981	981	981	981	0
327	20241227	135300	25221269	981	981	981	981	0
328	20241227	135200	25221269	981	981	981	981	0
329	20241227	135100	25221269	981	981	981	981	0
330	20241227	135000	25221269	981	981	981	981	0
331	20241227	134900	25221269	981	981	981	981	0
332	20241227	134800	25221269	981	981	981	981	0
333	20241227	134700	25221269	981	981	981	981	0
334	20241227	134600	25221269	981	981	981	981	0
335	20241227	134500	25221269	981	981	981	981	0
336	20241227	134400	25221269	981	982	982	981	1985
337	20241227	134300	23272004	982	982	982	982	0
338	20241227	134200	23272004	982	982	982	982	0
339	20241227	134100	23272004	982	982	982	982	56
340	20241227	134000	23217012	985	985	985	985	0
341	20241227	133900	23217012	985	985	985	985	0
342	20241227	133800	23217012	985	985	985	985	0
343	20241227	133700	23217012	985	985	985	985	0
344	20241227	133600	23217012	985	985	985	985	1
345	20241227	133500	23216027	982	982	982	982	5
346	20241227	133400	23211117	982	982	982	982	0
347	20241227	133300	23211117	982	982	982	982	27
348	20241227	133200	23184603	985	985	985	985	295
349	20241227	133100	22894028	982	982	982	982	0
350	20241227	133000	22894028	982	982	982	982	0
351	20241227	132900	22894028	982	982	982	982	0
352	20241227	132800	22894028	982	982	982	982	0
353	20241227	132700	22894028	982	982	982	982	0
354	20241227	132600	22894028	982	982	982	982	0
355	20241227	132500	22894028	982	982	982	982	986
356	20241227	132400	21925776	982	982	982	982	0
357	20241227	132300	21925776	982	980	982	980	100
358	20241227	132200	21827676	973	973	973	973	0
359	20241227	132100	21827676	973	973	973	973	0
360	20241227	132000	21827676	973	973	973	973	0
361	20241227	131900	21827676	973	973	973	973	0
362	20241227	131800	21827676	973	973	973	973	0
363	20241227	131700	21827676	973	973	973	973	0
364	20241227	131600	21827676	973	973	973	973	0
365	20241227	131500	21827676	973	973	973	973	0
366	20241227	131400	21827676	973	973	973	973	0
367	20241227	131300	21827676	973	973	973	973	0
368	20241227	131200	21827676	973	973	973	973	0
369	20241227	131100	21827676	973	973	973	973	0
370	20241227	131000	21827676	973	973	973	973	21
371	20241227	130900	21807243	973	973	973	973	0
372	20241227	130800	21807243	973	973	973	973	0
373	20241227	130700	21807243	973	973	973	973	0
374	20241227	130600	21807243	973	973	973	973	0
375	20241227	130500	21807243	973	973	973	973	0
376	20241227	130400	21807243	973	973	973	973	0
377	20241227	130300	21807243	973	973	973	973	0
378	20241227	130200	21807243	973	973	973	973	35
379	20241227	130100	21773188	973	970	973	970	4162
380	20241227	130000	17728694	966	966	966	966	0
381	20241227	125900	17728694	966	966	966	966	0
382	20241227	125800	17728694	966	966	966	966	5
383	20241227	125700	17723864	971	971	971	971	5
384	20241227	125600	17719009	971	971	971	971	0
385	20241227	125500	17719009	971	971	971	971	0
386	20241227	125400	17719009	971	971	971	971	0
387	20241227	125300	17719009	971	970	971	970	400
388	20241227	125200	17331004	970	970	970	970	0
389	20241227	125100	17331004	970	970	970	970	0
390	20241227	125000	17331004	970	970	970	970	0
391	20241227	124900	17331004	970	970	970	970	0
392	20241227	124800	17331004	970	970	970	970	0
393	20241227	124700	17331004	970	970	970	970	92
394	20241227	124600	17241764	970	970	970	970	0
395	20241227	124500	17241764	970	970	970	970	0
396	20241227	124400	17241764	970	970	970	970	0
397	20241227	124300	17241764	970	970	970	970	0
398	20241227	124200	17241764	970	970	970	970	0
399	20241227	124100	17241764	970	970	970	970	0
400	20241227	124000	17241764	970	970	970	970	0
401	20241227	123900	17241764	970	970	970	970	0
402	20241227	123800	17241764	970	970	970	970	0
403	20241227	123700	17241764	970	970	970	970	0
404	20241227	123600	17241764	970	970	970	970	0
405	20241227	123500	17241764	970	970	970	970	0
406	20241227	123400	17241764	970	970	970	970	0
407	20241227	123300	17241764	970	970	970	970	0
408	20241227	123200	17241764	970	970	970	970	0
409	20241227	123100	17241764	970	970	970	970	0
410	20241227	123000	17241764	970	970	970	970	0
411	20241227	122900	17241764	970	970	970	970	0
412	20241227	122800	17241764	970	970	970	970	0
413	20241227	122700	17241764	970	970	970	970	0
414	20241227	122600	17241764	970	969	970	969	83
415	20241227	122500	17161274	970	970	970	970	0
416	20241227	122400	17161274	970	970	970	970	0
417	20241227	122300	17161274	970	970	970	970	0
418	20241227	122200	17161274	970	970	970	970	0
419	20241227	122100	17161274	970	970	970	970	0
420	20241227	122000	17161274	970	970	970	970	0
421	20241227	121900	17161274	970	968	970	968	72
422	20241227	121800	17091464	964	964	964	964	0
423	20241227	121700	17091464	964	964	964	964	0
424	20241227	121600	17091464	964	964	964	964	0
425	20241227	121500	17091464	964	964	964	964	0
426	20241227	121400	17091464	964	964	964	964	0
427	20241227	121300	17091464	964	964	964	964	17
428	20241227	121200	17075076	970	970	970	970	0
429	20241227	121100	17075076	970	970	970	970	0
430	20241227	121000	17075076	970	970	970	970	0
431	20241227	120900	17075076	970	970	970	970	0
432	20241227	120800	17075076	970	970	970	970	0
433	20241227	120700	17075076	970	970	970	970	0
434	20241227	120600	17075076	970	970	970	970	0
435	20241227	120500	17075076	970	970	970	970	0
436	20241227	120400	17075076	970	970	970	970	0
437	20241227	120300	17075076	970	970	970	970	0
438	20241227	120200	17075076	970	970	970	970	0
439	20241227	120100	17075076	970	970	970	970	0
440	20241227	120000	17075076	970	970	970	970	3
441	20241227	115900	17072166	970	970	970	970	0
442	20241227	115800	17072166	970	970	970	970	0
443	20241227	115700	17072166	970	970	970	970	0
444	20241227	115600	17072166	970	970	970	970	0
445	20241227	115500	17072166	970	969	970	969	61
446	20241227	115400	17013042	969	969	969	969	4
447	20241227	115300	17009166	963	963	963	963	0
448	20241227	115200	17009166	963	963	963	963	0
449	20241227	115100	17009166	963	963	963	963	0
450	20241227	115000	17009166	963	963	963	963	0
451	20241227	114900	17009166	963	963	963	963	0
452	20241227	114800	17009166	963	963	963	963	0
453	20241227	114700	17009166	963	963	963	963	0
454	20241227	114600	17009166	963	963	963	963	0
455	20241227	114500	17009166	963	963	963	963	0
456	20241227	114400	17009166	963	963	963	963	0
457	20241227	114300	17009166	963	963	963	963	0
458	20241227	114200	17009166	963	963	963	963	0
459	20241227	114100	17009166	963	963	963	963	0
460	20241227	114000	17009166	963	963	963	963	0
461	20241227	113900	17009166	963	963	963	963	0
462	20241227	113800	17009166	963	963	963	963	139
463	20241227	113700	16875309	962	962	962	962	0
464	20241227	113600	16875309	962	962	962	962	0
465	20241227	113500	16875309	962	962	962	962	0
466	20241227	113400	16875309	962	962	962	962	0
467	20241227	113300	16875309	962	962	962	962	113
468	20241227	113200	16766603	963	963	963	963	0
469	20241227	113100	16766603	963	963	963	963	95
470	20241227	113000	16675118	970	970	970	970	0
471	20241227	112900	16675118	970	970	970	970	0
472	20241227	112800	16675118	970	970	970	970	0
473	20241227	112700	16675118	970	970	970	970	102
474	20241227	112600	16576178	970	970	970	970	1
475	20241227	112500	16575208	962	962	962	962	0
476	20241227	112400	16575208	962	962	962	962	0
477	20241227	112300	16575208	962	962	962	962	0
478	20241227	112200	16575208	962	963	963	962	1805
479	20241227	112100	14837687	964	964	964	964	37
480	20241227	112000	14802019	966	967	967	966	116
481	20241227	111900	14689855	969	969	969	969	0
482	20241227	111800	14689855	969	969	969	969	0
483	20241227	111700	14689855	969	969	969	969	0
484	20241227	111600	14689855	969	969	969	969	50
485	20241227	111500	14641405	970	970	970	970	0
486	20241227	111400	14641405	970	970	970	970	0
487	20241227	111300	14641405	970	970	970	970	0
488	20241227	111200	14641405	970	970	970	970	0
489	20241227	111100	14641405	970	970	970	970	0
490	20241227	111000	14641405	970	970	970	970	1141
491	20241227	110900	13534635	971	971	971	971	24
492	20241227	110800	13511331	971	971	971	971	130
493	20241227	110700	13385101	971	971	971	971	0
494	20241227	110600	13385101	971	971	971	971	0
495	20241227	110500	13385101	971	971	971	971	0
496	20241227	110400	13385101	971	971	971	971	0
497	20241227	110300	13385101	971	971	971	971	0
498	20241227	110200	13385101	971	971	971	971	0
499	20241227	110100	13385101	971	971	971	971	0
500	20241227	110000	13385101	971	971	971	971	478
501	20241227	105900	12920963	971	971	971	971	0
502	20241227	105800	12920963	971	971	971	971	0
503	20241227	105700	12920963	971	971	971	971	0
504	20241227	105600	12920963	971	971	971	971	0
505	20241227	105500	12920963	971	971	971	971	0
506	20241227	105400	12920963	971	971	971	971	0
507	20241227	105300	12920963	971	971	971	971	2
508	20241227	105200	12919021	971	971	971	971	0
509	20241227	105100	12919021	971	971	971	971	0
510	20241227	105000	12919021	971	971	971	971	0
511	20241227	104900	12919021	971	971	971	971	0
512	20241227	104800	12919021	971	971	971	971	0
513	20241227	104700	12919021	971	971	971	971	0
514	20241227	104600	12919021	971	971	971	971	0
515	20241227	104500	12919021	971	971	971	971	0
516	20241227	104400	12919021	971	971	971	971	0
517	20241227	104300	12919021	971	971	971	971	0
518	20241227	104200	12919021	971	971	971	971	0
519	20241227	104100	12919021	971	971	971	971	0
520	20241227	104000	12919021	971	971	971	971	0
521	20241227	103900	12919021	971	971	971	971	0
522	20241227	103800	12919021	971	971	971	971	0
523	20241227	103700	12919021	971	971	971	971	0
524	20241227	103600	12919021	971	971	971	971	0
525	20241227	103500	12919021	971	971	971	971	0
526	20241227	103400	12919021	971	971	971	971	0
527	20241227	103300	12919021	971	971	971	971	0
528	20241227	103200	12919021	971	971	971	971	0
529	20241227	103100	12919021	971	971	971	971	98
530	20241227	103000	12823863	971	971	971	971	500
531	20241227	102900	12338363	971	971	971	971	0
532	20241227	102800	12338363	971	971	971	971	2
533	20241227	102700	12336421	973	973	973	973	0
534	20241227	102600	12336421	973	973	973	973	0
535	20241227	102500	12336421	973	973	973	973	98
536	20241227	102400	12241067	971	971	971	971	0
537	20241227	102300	12241067	971	971	971	971	0
538	20241227	102200	12241067	971	971	971	971	0
539	20241227	102100	12241067	971	971	971	971	0
540	20241227	102000	12241067	971	971	971	971	0
541	20241227	101900	12241067	971	971	971	971	0
542	20241227	101800	12241067	971	971	971	971	0
543	20241227	101700	12241067	971	971	971	971	0
544	20241227	101600	12241067	971	971	971	971	0
545	20241227	101500	12241067	971	971	971	971	0
546	20241227	101400	12241067	971	971	971	971	0
547	20241227	101300	12241067	971	971	971	971	884
548	20241227	101200	11382703	970	970	970	970	0
549	20241227	101100	11382703	970	970	970	970	510
550	20241227	101000	10888003	971	971	971	971	0
551	20241227	100900	10888003	971	971	971	971	0
552	20241227	100800	10888003	971	971	971	971	0
553	20241227	100700	10888003	971	971	971	971	1
554	20241227	100600	10887032	970	970	970	970	0
555	20241227	100500	10887032	970	970	970	970	115
556	20241227	100400	10775482	971	971	971	971	0
557	20241227	100300	10775482	971	970	971	970	216
558	20241227	100200	10565961	971	971	971	971	0
559	20241227	100100	10565961	971	971	971	971	0
560	20241227	100000	10565961	971	971	971	971	1937
561	20241227	095900	8685134	971	971	971	971	50
562	20241227	095800	8636584	971	971	971	971	0
563	20241227	095700	8636584	971	971	971	971	0
564	20241227	095600	8636584	971	971	971	971	1235
565	20241227	095500	7437399	971	971	971	971	300
566	20241227	095400	7146099	973	973	973	973	0
567	20241227	095300	7146099	973	973	973	973	0
568	20241227	095200	7146099	973	973	973	973	0
569	20241227	095100	7146099	973	973	973	973	0
570	20241227	095000	7146099	973	973	973	973	0
571	20241227	094900	7146099	973	973	973	973	0
572	20241227	094800	7146099	973	973	973	973	0
573	20241227	094700	7146099	973	973	973	973	0
574	20241227	094600	7146099	973	973	973	973	0
575	20241227	094500	7146099	973	973	973	973	0
576	20241227	094400	7146099	973	973	973	973	0
577	20241227	094300	7146099	973	973	973	973	10
578	20241227	094200	7136369	973	973	973	973	2
579	20241227	094100	7134423	973	973	973	973	0
580	20241227	094000	7134423	973	973	973	973	0
581	20241227	093900	7134423	973	973	973	973	0
582	20241227	093800	7134423	973	973	973	973	0
583	20241227	093700	7134423	973	973	973	973	0
584	20241227	093600	7134423	973	973	973	973	0
585	20241227	093500	7134423	973	973	973	973	0
586	20241227	093400	7134423	973	973	973	973	2234
587	20241227	093300	4960741	973	973	973	973	0
588	20241227	093200	4960741	973	973	973	973	0
589	20241227	093100	4960741	973	973	973	973	0
590	20241227	093000	4960741	973	973	973	973	9
591	20241227	092900	4951984	973	973	973	973	0
592	20241227	092800	4951984	973	973	973	973	0
593	20241227	092700	4951984	973	973	973	973	0
594	20241227	092600	4951984	973	973	973	973	0
595	20241227	092500	4951984	973	973	973	973	0
596	20241227	092400	4951984	973	973	973	973	0
597	20241227	092300	4951984	973	973	973	973	0
598	20241227	092200	4951984	973	973	973	973	103
599	20241227	092100	4851765	970	970	970	970	0
600	20241227	092000	4851765	970	970	970	970	1000
601	20241227	091900	3881765	970	970	970	970	31
602	20241227	091800	3851695	973	973	973	973	0
603	20241227	091700	3851695	973	973	973	973	0
604	20241227	091600	3851695	973	973	973	973	0
605	20241227	091500	3851695	973	973	973	973	0
606	20241227	091400	3851695	973	972	973	972	381
607	20241227	091300	3480994	972	971	973	961	2067
608	20241227	091200	1491258	971	971	971	971	83
609	20241227	091100	1410665	971	971	971	971	0
610	20241227	091000	1410665	971	971	971	971	1
611	20241227	090900	1409694	971	971	971	971	0
612	20241227	090800	1409694	971	971	971	971	0
613	20241227	090700	1409694	971	971	971	971	0
614	20241227	090600	1409694	971	971	971	971	200
615	20241227	090500	1215494	971	971	971	971	146
616	20241227	090400	1073728	973	973	973	973	872
617	20241227	090300	225272	971	971	971	971	0
618	20241227	090200	225272	971	971	971	971	0
619	20241227	090100	225272	971	971	971	971	0
620	20241227	090000	225272	971	971	971	971	232