KissMeData/052900/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193500	57076175	872	872	872	872	3689
3	20241227	193400	57076175	872	872	872	872	0
4	20241227	193300	57076175	872	872	872	872	0
5	20241227	193200	57076175	872	872	872	872	0
6	20241227	193100	57076175	872	872	872	872	0
7	20241227	193000	57076175	872	872	872	872	0
8	20241227	192900	57076175	872	872	872	872	0
9	20241227	192800	57076175	872	872	872	872	0
10	20241227	192700	57076175	872	872	872	872	0
11	20241227	192600	57076175	872	872	872	872	0
12	20241227	192500	57076175	872	872	872	872	0
13	20241227	192400	57076175	872	872	872	872	0
14	20241227	192300	57076175	872	872	872	872	0
15	20241227	192200	57076175	872	872	872	872	0
16	20241227	192100	57076175	872	872	872	872	0
17	20241227	192000	57076175	872	872	872	872	0
18	20241227	191900	57076175	872	872	872	872	0
19	20241227	191800	57076175	872	872	872	872	0
20	20241227	191700	57076175	872	872	872	872	0
21	20241227	191600	57076175	872	872	872	872	0
22	20241227	191500	57076175	872	872	872	872	0
23	20241227	191400	57076175	872	872	872	872	0
24	20241227	191300	57076175	872	872	872	872	0
25	20241227	191200	57076175	872	872	872	872	0
26	20241227	191100	57076175	872	872	872	872	0
27	20241227	191000	57076175	872	872	872	872	0
28	20241227	190900	57076175	872	872	872	872	0
29	20241227	190800	57076175	872	872	872	872	0
30	20241227	190700	57076175	872	872	872	872	0
31	20241227	190600	57076175	872	872	872	872	0
32	20241227	190500	57076175	872	872	872	872	3689
33	20241227	190400	57076175	872	872	872	872	0
34	20241227	190300	57076175	872	872	872	872	0
35	20241227	190200	57076175	872	872	872	872	0
36	20241227	190100	57076175	872	872	872	872	0
37	20241227	190000	57076175	872	872	872	872	0
38	20241227	185900	57076175	872	872	872	872	0
39	20241227	185800	57076175	872	872	872	872	0
40	20241227	185700	57076175	872	872	872	872	0
41	20241227	185600	57076175	872	872	872	872	0
42	20241227	185500	57076175	872	872	872	872	0
43	20241227	185400	57076175	872	872	872	872	0
44	20241227	185300	57076175	872	872	872	872	0
45	20241227	185200	57076175	872	872	872	872	0
46	20241227	185100	57076175	872	872	872	872	0
47	20241227	185000	57076175	872	872	872	872	0
48	20241227	184900	57076175	872	872	872	872	0
49	20241227	184800	57076175	872	872	872	872	0
50	20241227	184700	57076175	872	872	872	872	0
51	20241227	184600	57076175	872	872	872	872	0
52	20241227	184500	57076175	872	872	872	872	0
53	20241227	184400	57076175	872	872	872	872	0
54	20241227	184300	57076175	872	872	872	872	0
55	20241227	184200	57076175	872	872	872	872	0
56	20241227	184100	57076175	872	872	872	872	0
57	20241227	184000	57076175	872	872	872	872	0
58	20241227	183900	57076175	872	872	872	872	0
59	20241227	183800	57076175	872	872	872	872	0
60	20241227	183700	57076175	872	872	872	872	0
61	20241227	183600	57076175	872	872	872	872	0
62	20241227	183500	57076175	872	872	872	872	3689
63	20241227	183400	57076175	872	872	872	872	0
64	20241227	183300	57076175	872	872	872	872	0
65	20241227	183200	57076175	872	872	872	872	0
66	20241227	183100	57076175	872	872	872	872	0
67	20241227	183000	57076175	872	872	872	872	0
68	20241227	182900	57076175	872	872	872	872	0
69	20241227	182800	57076175	872	872	872	872	0
70	20241227	182700	57076175	872	872	872	872	0
71	20241227	182600	57076175	872	872	872	872	0
72	20241227	182500	57076175	872	872	872	872	0
73	20241227	182400	57076175	872	872	872	872	0
74	20241227	182300	57076175	872	872	872	872	0
75	20241227	182200	57076175	872	872	872	872	0
76	20241227	182100	57076175	872	872	872	872	0
77	20241227	182000	57076175	872	872	872	872	0
78	20241227	181900	57076175	872	872	872	872	0
79	20241227	181800	57076175	872	872	872	872	0
80	20241227	181700	57076175	872	872	872	872	0
81	20241227	181600	57076175	872	872	872	872	0
82	20241227	181500	57076175	872	872	872	872	0
83	20241227	181400	57076175	872	872	872	872	0
84	20241227	181300	57076175	872	872	872	872	0
85	20241227	181200	57076175	872	872	872	872	0
86	20241227	181100	57076175	872	872	872	872	0
87	20241227	181000	57076175	872	872	872	872	0
88	20241227	180900	57076175	872	872	872	872	0
89	20241227	180800	57076175	872	872	872	872	0
90	20241227	180700	57076175	872	872	872	872	0
91	20241227	180600	57076175	872	872	872	872	0
92	20241227	180500	57076175	872	872	872	872	3689
93	20241227	180400	57076175	872	872	872	872	0
94	20241227	180300	57076175	872	872	872	872	0
95	20241227	180200	57076175	872	872	872	872	0
96	20241227	180100	57076175	872	872	872	872	0
97	20241227	180000	57076175	872	872	872	872	0
98	20241227	175900	57076175	872	872	872	872	0
99	20241227	175800	57076175	872	872	872	872	0
100	20241227	175700	57076175	872	872	872	872	0
101	20241227	175600	57076175	872	872	872	872	0
102	20241227	175500	57076175	872	872	872	872	0
103	20241227	175400	57076175	872	872	872	872	0
104	20241227	175300	57076175	872	872	872	872	0
105	20241227	175200	57076175	872	872	872	872	0
106	20241227	175100	57076175	872	872	872	872	0
107	20241227	175000	57076175	872	872	872	872	0
108	20241227	174900	57076175	872	872	872	872	0
109	20241227	174800	57076175	872	872	872	872	0
110	20241227	174700	57076175	872	872	872	872	0
111	20241227	174600	57076175	872	872	872	872	0
112	20241227	174500	57076175	872	872	872	872	0
113	20241227	174400	57076175	872	872	872	872	0
114	20241227	174300	57076175	872	872	872	872	0
115	20241227	174200	57076175	872	872	872	872	0
116	20241227	174100	57076175	872	872	872	872	0
117	20241227	174000	57076175	872	872	872	872	0
118	20241227	173900	57076175	872	872	872	872	0
119	20241227	173800	57076175	872	872	872	872	0
120	20241227	173700	57076175	872	872	872	872	0
121	20241227	173600	57076175	872	872	872	872	0
122	20241227	173500	57076175	872	872	872	872	3689
123	20241227	173400	57076175	872	872	872	872	0
124	20241227	173300	57076175	872	872	872	872	0
125	20241227	173200	57076175	872	872	872	872	0
126	20241227	173100	57076175	872	872	872	872	0
127	20241227	173000	57076175	872	872	872	872	0
128	20241227	172900	57076175	872	872	872	872	0
129	20241227	172800	57076175	872	872	872	872	0
130	20241227	172700	57076175	872	872	872	872	0
131	20241227	172600	57076175	872	872	872	872	0
132	20241227	172500	57076175	872	872	872	872	0
133	20241227	172400	57076175	872	872	872	872	0
134	20241227	172300	57076175	872	872	872	872	0
135	20241227	172200	57076175	872	872	872	872	0
136	20241227	172100	57076175	872	872	872	872	0
137	20241227	172000	57076175	872	872	872	872	0
138	20241227	171900	57076175	872	872	872	872	0
139	20241227	171800	57076175	872	872	872	872	0
140	20241227	171700	57076175	872	872	872	872	0
141	20241227	171600	57076175	872	872	872	872	0
142	20241227	171500	57076175	872	872	872	872	0
143	20241227	171400	57076175	872	872	872	872	0
144	20241227	171300	57076175	872	872	872	872	0
145	20241227	171200	57076175	872	872	872	872	0
146	20241227	171100	57076175	872	872	872	872	0
147	20241227	171000	57076175	872	872	872	872	0
148	20241227	170900	57076175	872	872	872	872	0
149	20241227	170800	57076175	872	872	872	872	0
150	20241227	170700	57076175	872	872	872	872	0
151	20241227	170600	57076175	872	872	872	872	0
152	20241227	170500	57076175	872	872	872	872	3689
153	20241227	170400	57076175	872	872	872	872	0
154	20241227	170300	57076175	872	872	872	872	0
155	20241227	170200	57076175	872	872	872	872	0
156	20241227	170100	57076175	872	872	872	872	0
157	20241227	170000	57076175	872	872	872	872	0
158	20241227	165900	57076175	872	872	872	872	0
159	20241227	165800	57076175	872	872	872	872	0
160	20241227	165700	57076175	872	872	872	872	0
161	20241227	165600	57076175	872	872	872	872	0
162	20241227	165500	57076175	872	872	872	872	0
163	20241227	165400	57076175	872	872	872	872	0
164	20241227	165300	57076175	872	872	872	872	0
165	20241227	165200	57076175	872	872	872	872	0
166	20241227	165100	57076175	872	872	872	872	0
167	20241227	165000	57076175	872	872	872	872	0
168	20241227	164900	57076175	872	872	872	872	0
169	20241227	164800	57076175	872	872	872	872	0
170	20241227	164700	57076175	872	872	872	872	0
171	20241227	164600	57076175	872	872	872	872	0
172	20241227	164500	57076175	872	872	872	872	0
173	20241227	164400	57076175	872	872	872	872	0
174	20241227	164300	57076175	872	872	872	872	0
175	20241227	164200	57076175	872	872	872	872	0
176	20241227	164100	57076175	872	872	872	872	0
177	20241227	164000	57076175	872	872	872	872	0
178	20241227	163900	57076175	872	872	872	872	0
179	20241227	163800	57076175	872	872	872	872	0
180	20241227	163700	57076175	872	872	872	872	0
181	20241227	163600	57076175	872	872	872	872	0
182	20241227	163500	57076175	872	872	872	872	3689
183	20241227	163400	57076175	872	872	872	872	0
184	20241227	163300	57076175	872	872	872	872	0
185	20241227	163200	57076175	872	872	872	872	0
186	20241227	163100	57076175	872	872	872	872	0
187	20241227	163000	57076175	872	872	872	872	0
188	20241227	162900	57076175	872	872	872	872	0
189	20241227	162800	57076175	872	872	872	872	0
190	20241227	162700	57076175	872	872	872	872	0
191	20241227	162600	57076175	872	872	872	872	0
192	20241227	162500	57076175	872	872	872	872	0
193	20241227	162400	57076175	872	872	872	872	0
194	20241227	162300	57076175	872	872	872	872	0
195	20241227	162200	57076175	872	872	872	872	0
196	20241227	162100	57076175	872	872	872	872	0
197	20241227	162000	57076175	872	872	872	872	0
198	20241227	161900	57076175	872	872	872	872	0
199	20241227	161800	57076175	872	872	872	872	0
200	20241227	161700	57076175	872	872	872	872	0
201	20241227	161600	57076175	872	872	872	872	0
202	20241227	161500	57076175	872	872	872	872	0
203	20241227	161400	57076175	872	872	872	872	0
204	20241227	161300	57076175	872	872	872	872	0
205	20241227	161200	57076175	872	872	872	872	0
206	20241227	161100	57076175	872	872	872	872	0
207	20241227	161000	57076175	872	872	872	872	0
208	20241227	160900	57076175	872	872	872	872	0
209	20241227	160800	57076175	872	872	872	872	0
210	20241227	160700	57076175	872	872	872	872	0
211	20241227	160600	57076175	872	872	872	872	0
212	20241227	160500	57076175	872	872	872	872	3689
213	20241227	160400	57076175	872	872	872	872	0
214	20241227	160300	57076175	872	872	872	872	0
215	20241227	160200	57076175	872	872	872	872	0
216	20241227	160100	57076175	872	872	872	872	0
217	20241227	160000	57076175	872	872	872	872	0
218	20241227	155900	57076175	872	872	872	872	0
219	20241227	155800	57076175	872	872	872	872	0
220	20241227	155700	57076175	872	872	872	872	0
221	20241227	155600	57076175	872	872	872	872	0
222	20241227	155500	57076175	872	872	872	872	0
223	20241227	155400	57076175	872	872	872	872	0
224	20241227	155300	57076175	872	872	872	872	0
225	20241227	155200	57076175	872	872	872	872	0
226	20241227	155100	57076175	872	872	872	872	0
227	20241227	155000	57076175	872	872	872	872	0
228	20241227	154900	57076175	872	872	872	872	0
229	20241227	154800	57076175	872	872	872	872	0
230	20241227	154700	57076175	872	872	872	872	0
231	20241227	154600	57076175	872	872	872	872	0
232	20241227	154500	57076175	872	872	872	872	0
233	20241227	154400	57076175	872	872	872	872	0
234	20241227	154300	57076175	872	872	872	872	0
235	20241227	154200	57076175	872	872	872	872	0
236	20241227	154100	57076175	872	872	872	872	0
237	20241227	154000	57076175	872	872	872	872	0
238	20241227	153900	57076175	872	872	872	872	0
239	20241227	153800	57076175	872	872	872	872	0
240	20241227	153700	57076175	872	872	872	872	0
241	20241227	153600	57076175	872	872	872	872	0
242	20241227	153500	57076175	872	872	872	872	3689
243	20241227	153400	57076175	872	872	872	872	0
244	20241227	153300	57076175	872	872	872	872	0
245	20241227	153200	57076175	872	872	872	872	0
246	20241227	153100	57076175	872	872	872	872	0
247	20241227	153000	57076175	872	872	872	872	3689
248	20241227	152900	53859367	873	873	873	873	0
249	20241227	152800	53859367	873	873	873	873	0
250	20241227	152700	53859367	873	873	873	873	0
251	20241227	152600	53859367	873	873	873	873	0
252	20241227	152500	53859367	873	873	873	873	0
253	20241227	152400	53859367	873	873	873	873	0
254	20241227	152300	53859367	873	873	873	873	0
255	20241227	152200	53859367	873	873	873	873	0
256	20241227	152100	53859367	873	873	873	873	0
257	20241227	152000	53859367	873	873	873	873	0
258	20241227	151900	53859367	873	881	881	873	122
259	20241227	151800	53752783	882	882	882	882	1
260	20241227	151700	53751901	882	882	882	882	0
261	20241227	151600	53751901	882	882	882	882	9
262	20241227	151500	53743963	887	887	887	887	0
263	20241227	151400	53743963	887	887	887	887	0
264	20241227	151300	53743963	887	887	887	887	0
265	20241227	151200	53743963	887	887	887	887	0
266	20241227	151100	53743963	887	887	887	887	0
267	20241227	151000	53743963	887	887	887	887	0
268	20241227	150900	53743963	887	887	887	887	0
269	20241227	150800	53743963	887	887	887	887	0
270	20241227	150700	53743963	887	887	887	887	0
271	20241227	150600	53743963	887	887	887	887	1
272	20241227	150500	53743076	882	882	882	882	0
273	20241227	150400	53743076	882	882	882	882	0
274	20241227	150300	53743076	882	882	882	882	0
275	20241227	150200	53743076	882	882	882	882	0
276	20241227	150100	53743076	882	883	883	882	400
277	20241227	150000	53390126	887	887	887	887	0
278	20241227	145900	53390126	887	887	887	887	0
279	20241227	145800	53390126	887	887	887	887	0
280	20241227	145700	53390126	887	887	887	887	0
281	20241227	145600	53390126	887	887	887	887	0
282	20241227	145500	53390126	887	887	887	887	0
283	20241227	145400	53390126	887	887	887	887	0
284	20241227	145300	53390126	887	887	887	887	0
285	20241227	145200	53390126	887	887	887	887	0
286	20241227	145100	53390126	887	887	887	887	0
287	20241227	145000	53390126	887	887	887	887	0
288	20241227	144900	53390126	887	887	887	887	2
289	20241227	144800	53388352	889	889	889	889	0
290	20241227	144700	53388352	889	889	889	889	0
291	20241227	144600	53388352	889	889	889	889	0
292	20241227	144500	53388352	889	889	889	889	0
293	20241227	144400	53388352	889	889	889	889	0
294	20241227	144300	53388352	889	889	889	889	0
295	20241227	144200	53388352	889	889	889	889	0
296	20241227	144100	53388352	889	889	889	889	0
297	20241227	144000	53388352	889	889	889	889	0
298	20241227	143900	53388352	889	889	889	889	0
299	20241227	143800	53388352	889	889	889	889	0
300	20241227	143700	53388352	889	889	889	889	0
301	20241227	143600	53388352	889	889	889	889	0
302	20241227	143500	53388352	889	889	889	889	0
303	20241227	143400	53388352	889	889	889	889	0
304	20241227	143300	53388352	889	889	889	889	3
305	20241227	143200	53385685	890	890	890	890	0
306	20241227	143100	53385685	890	890	890	890	0
307	20241227	143000	53385685	890	890	890	890	0
308	20241227	142900	53385685	890	890	890	890	0
309	20241227	142800	53385685	890	890	890	890	0
310	20241227	142700	53385685	890	890	890	890	0
311	20241227	142600	53385685	890	890	890	890	0
312	20241227	142500	53385685	890	889	890	889	11
313	20241227	142400	53375905	889	889	889	889	0
314	20241227	142300	53375905	889	889	889	889	0
315	20241227	142200	53375905	889	889	889	889	0
316	20241227	142100	53375905	889	889	889	889	0
317	20241227	142000	53375905	889	889	889	889	0
318	20241227	141900	53375905	889	889	889	889	0
319	20241227	141800	53375905	889	889	889	889	0
320	20241227	141700	53375905	889	889	889	889	0
321	20241227	141600	53375905	889	889	889	889	0
322	20241227	141500	53375905	889	889	889	889	0
323	20241227	141400	53375905	889	889	889	889	0
324	20241227	141300	53375905	889	889	889	889	0
325	20241227	141200	53375905	889	889	889	889	0
326	20241227	141100	53375905	889	889	889	889	1
327	20241227	141000	53375016	881	881	881	881	0
328	20241227	140900	53375016	881	881	881	881	1
329	20241227	140800	53374135	890	890	890	890	0
330	20241227	140700	53374135	890	890	890	890	0
331	20241227	140600	53374135	890	890	890	890	3
332	20241227	140500	53371465	890	879	890	879	2832
333	20241227	140400	50861767	879	879	879	879	10
334	20241227	140300	50852977	879	879	879	879	0
335	20241227	140200	50852977	879	879	879	879	0
336	20241227	140100	50852977	879	879	879	879	0
337	20241227	140000	50852977	879	879	879	879	0
338	20241227	135900	50852977	879	879	879	879	0
339	20241227	135800	50852977	879	879	879	879	0
340	20241227	135700	50852977	879	879	879	879	1
341	20241227	135600	50852098	875	875	875	875	0
342	20241227	135500	50852098	875	875	875	875	12
343	20241227	135400	50841598	879	879	879	879	0
344	20241227	135300	50841598	879	879	879	879	13
345	20241227	135200	50830171	879	879	879	879	5
346	20241227	135100	50825776	879	879	879	879	0
347	20241227	135000	50825776	879	879	879	879	0
348	20241227	134900	50825776	879	879	879	879	0
349	20241227	134800	50825776	879	879	879	879	0
350	20241227	134700	50825776	879	879	879	879	0
351	20241227	134600	50825776	879	879	879	879	0
352	20241227	134500	50825776	879	879	879	879	0
353	20241227	134400	50825776	879	879	879	879	0
354	20241227	134300	50825776	879	879	879	879	0
355	20241227	134200	50825776	879	879	879	879	0
356	20241227	134100	50825776	879	879	879	879	0
357	20241227	134000	50825776	879	875	879	875	6
358	20241227	133900	50820522	881	881	881	881	0
359	20241227	133800	50820522	881	881	881	881	0
360	20241227	133700	50820522	881	881	881	881	0
361	20241227	133600	50820522	881	881	881	881	0
362	20241227	133500	50820522	881	881	881	881	0
363	20241227	133400	50820522	881	881	881	881	1
364	20241227	133300	50819641	875	875	875	875	929
365	20241227	133200	50006766	875	875	875	875	0
366	20241227	133100	50006766	875	875	875	875	0
367	20241227	133000	50006766	875	875	875	875	300
368	20241227	132900	49744266	881	881	881	881	0
369	20241227	132800	49744266	881	881	881	881	0
370	20241227	132700	49744266	881	881	881	881	0
371	20241227	132600	49744266	881	881	881	881	0
372	20241227	132500	49744266	881	881	881	881	0
373	20241227	132400	49744266	881	881	881	881	15
374	20241227	132300	49731051	881	881	881	881	5
375	20241227	132200	49726646	872	878	878	872	1200
376	20241227	132100	48679017	886	886	886	886	0
377	20241227	132000	48679017	886	886	886	886	0
378	20241227	131900	48679017	886	886	886	886	0
379	20241227	131800	48679017	886	886	886	886	0
380	20241227	131700	48679017	886	886	886	886	0
381	20241227	131600	48679017	886	886	886	886	0
382	20241227	131500	48679017	886	886	886	886	0
383	20241227	131400	48679017	886	886	886	886	0
384	20241227	131300	48679017	886	886	886	886	0
385	20241227	131200	48679017	886	886	886	886	0
386	20241227	131100	48679017	886	886	886	886	0
387	20241227	131000	48679017	886	886	886	886	0
388	20241227	130900	48679017	886	886	886	886	187
389	20241227	130800	48513335	886	886	886	886	0
390	20241227	130700	48513335	886	886	886	886	0
391	20241227	130600	48513335	886	886	886	886	39
392	20241227	130500	48478781	886	886	886	886	0
393	20241227	130400	48478781	886	886	886	886	0
394	20241227	130300	48478781	886	881	886	881	4
395	20241227	130200	48475246	880	880	880	880	1153
396	20241227	130100	47460606	880	880	880	880	0
397	20241227	130000	47460606	880	880	880	880	0
398	20241227	125900	47460606	880	880	880	880	100
399	20241227	125800	47372606	880	880	880	880	1
400	20241227	125700	47371726	873	874	874	873	2500
401	20241227	125600	45189216	880	880	880	880	0
402	20241227	125500	45189216	880	880	880	880	0
403	20241227	125400	45189216	880	880	880	880	0
404	20241227	125300	45189216	880	880	880	880	0
405	20241227	125200	45189216	880	879	880	879	12
406	20241227	125100	45178657	874	873	874	873	2221
407	20241227	125000	43237875	872	872	872	872	0
408	20241227	124900	43237875	872	872	872	872	47
409	20241227	124800	43196891	872	872	872	872	0
410	20241227	124700	43196891	872	872	872	872	1
411	20241227	124600	43196019	870	870	870	870	650
412	20241227	124500	42630519	870	870	870	870	0
413	20241227	124400	42630519	870	870	870	870	135
414	20241227	124300	42513069	870	870	870	870	0
415	20241227	124200	42513069	870	871	871	870	229
416	20241227	124100	42313738	872	872	872	872	0
417	20241227	124000	42313738	872	872	872	872	0
418	20241227	123900	42313738	872	872	872	872	1
419	20241227	123800	42312866	871	871	871	871	600
420	20241227	123700	41790266	872	872	872	872	1
421	20241227	123600	41789394	873	873	873	873	200
422	20241227	123500	41614794	873	873	873	873	0
423	20241227	123400	41614794	873	873	873	873	0
424	20241227	123300	41614794	873	873	873	873	0
425	20241227	123200	41614794	873	873	873	873	240
426	20241227	123100	41405274	873	873	873	873	0
427	20241227	123000	41405274	873	873	873	873	0
428	20241227	122900	41405274	873	873	873	873	0
429	20241227	122800	41405274	873	873	873	873	0
430	20241227	122700	41405274	873	873	873	873	0
431	20241227	122600	41405274	873	873	873	873	200
432	20241227	122500	41230674	877	877	877	877	0
433	20241227	122400	41230674	877	877	877	877	0
434	20241227	122300	41230674	877	877	877	877	0
435	20241227	122200	41230674	877	877	877	877	0
436	20241227	122100	41230674	877	877	877	877	0
437	20241227	122000	41230674	877	877	877	877	0
438	20241227	121900	41230674	877	877	877	877	0
439	20241227	121800	41230674	877	877	877	877	0
440	20241227	121700	41230674	877	877	877	877	0
441	20241227	121600	41230674	877	877	877	877	0
442	20241227	121500	41230674	877	877	877	877	0
443	20241227	121400	41230674	877	877	877	877	0
444	20241227	121300	41230674	877	877	877	877	1
445	20241227	121200	41229797	871	871	871	871	100
446	20241227	121100	41142697	877	877	877	877	1
447	20241227	121000	41141820	871	872	872	871	950
448	20241227	120900	40313919	877	877	877	877	0
449	20241227	120800	40313919	877	877	877	877	0
450	20241227	120700	40313919	877	877	877	877	0
451	20241227	120600	40313919	877	877	877	877	0
452	20241227	120500	40313919	877	877	877	877	0
453	20241227	120400	40313919	877	877	877	877	0
454	20241227	120300	40313919	877	877	877	877	0
455	20241227	120200	40313919	877	877	877	877	50
456	20241227	120100	40270069	878	878	878	878	0
457	20241227	120000	40270069	878	878	878	878	0
458	20241227	115900	40270069	878	878	878	878	0
459	20241227	115800	40270069	878	878	878	878	127
460	20241227	115700	40158563	875	875	875	875	0
461	20241227	115600	40158563	875	875	875	875	0
462	20241227	115500	40158563	875	875	875	875	0
463	20241227	115400	40158563	875	875	875	875	0
464	20241227	115300	40158563	875	880	880	870	7793
465	20241227	115200	33371522	888	888	888	888	0
466	20241227	115100	33371522	888	888	888	888	0
467	20241227	115000	33371522	888	888	888	888	0
468	20241227	114900	33371522	888	888	888	888	0
469	20241227	114800	33371522	888	888	888	888	0
470	20241227	114700	33371522	888	888	888	888	0
471	20241227	114600	33371522	888	888	888	888	0
472	20241227	114500	33371522	888	888	888	888	0
473	20241227	114400	33371522	888	888	888	888	0
474	20241227	114300	33371522	888	888	888	888	0
475	20241227	114200	33371522	888	888	888	888	0
476	20241227	114100	33371522	888	888	888	888	0
477	20241227	114000	33371522	888	888	888	888	0
478	20241227	113900	33371522	888	888	888	888	0
479	20241227	113800	33371522	888	888	888	888	0
480	20241227	113700	33371522	888	888	888	888	0
481	20241227	113600	33371522	888	879	888	879	420
482	20241227	113500	33001859	879	879	879	879	0
483	20241227	113400	33001859	879	879	879	879	0
484	20241227	113300	33001859	879	879	879	879	0
485	20241227	113200	33001859	879	879	879	879	0
486	20241227	113100	33001859	879	879	879	879	0
487	20241227	113000	33001859	879	879	879	879	0
488	20241227	112900	33001859	879	879	879	879	0
489	20241227	112800	33001859	879	879	879	879	0
490	20241227	112700	33001859	879	879	879	879	0
491	20241227	112600	33001859	879	879	879	879	0
492	20241227	112500	33001859	879	879	879	879	1
493	20241227	112400	33000980	873	873	873	873	0
494	20241227	112300	33000980	873	873	873	873	0
495	20241227	112200	33000980	873	873	873	873	0
496	20241227	112100	33000980	873	873	873	873	0
497	20241227	112000	33000980	873	873	873	873	0
498	20241227	111900	33000980	873	873	873	873	0
499	20241227	111800	33000980	873	873	873	873	0
500	20241227	111700	33000980	873	875	875	873	5566
501	20241227	111600	28132739	875	875	875	875	0
502	20241227	111500	28132739	875	875	875	875	0
503	20241227	111400	28132739	875	875	875	875	0
504	20241227	111300	28132739	875	875	875	875	0
505	20241227	111200	28132739	875	885	885	875	5755
506	20241227	111100	23090698	885	885	885	885	0
507	20241227	111000	23090698	885	885	885	885	0
508	20241227	110900	23090698	885	885	885	885	68
509	20241227	110800	23030518	885	885	885	885	0
510	20241227	110700	23030518	885	885	885	885	371
511	20241227	110600	22702183	886	886	886	886	0
512	20241227	110500	22702183	886	886	886	886	14
513	20241227	110400	22689779	886	886	886	886	0
514	20241227	110300	22689779	886	886	886	886	4
515	20241227	110200	22686235	886	886	886	886	0
516	20241227	110100	22686235	886	886	886	886	0
517	20241227	110000	22686235	886	886	886	886	17
518	20241227	105900	22671173	887	887	887	887	0
519	20241227	105800	22671173	887	887	887	887	0
520	20241227	105700	22671173	887	887	887	887	0
521	20241227	105600	22671173	887	887	887	887	0
522	20241227	105500	22671173	887	887	887	887	1
523	20241227	105400	22670286	887	887	887	887	0
524	20241227	105300	22670286	887	887	887	887	0
525	20241227	105200	22670286	887	887	887	887	0
526	20241227	105100	22670286	887	887	887	887	0
527	20241227	105000	22670286	887	887	887	887	0
528	20241227	104900	22670286	887	890	890	887	64
529	20241227	104800	22613384	890	890	890	890	1
530	20241227	104700	22612494	890	890	890	890	14
531	20241227	104600	22600034	890	891	891	890	118
532	20241227	104500	22494914	893	893	893	893	0
533	20241227	104400	22494914	893	893	893	893	0
534	20241227	104300	22494914	893	893	893	893	0
535	20241227	104200	22494914	893	893	893	893	0
536	20241227	104100	22494914	893	893	893	893	0
537	20241227	104000	22494914	893	893	893	893	0
538	20241227	103900	22494914	893	893	893	893	1
539	20241227	103800	22494021	890	890	890	890	300
540	20241227	103700	22227021	894	894	894	894	0
541	20241227	103600	22227021	894	894	894	894	0
542	20241227	103500	22227021	894	894	894	894	225
543	20241227	103400	22025871	896	896	896	896	0
544	20241227	103300	22025871	896	896	896	896	1540
545	20241227	103200	20646031	896	896	896	896	1023
546	20241227	103100	19729423	896	895	896	895	301
547	20241227	103000	19460027	895	895	895	895	0
548	20241227	102900	19460027	895	894	895	894	2788
549	20241227	102800	16967554	894	894	894	894	156
550	20241227	102700	16828090	894	894	894	894	1302
551	20241227	102600	15664102	894	894	894	894	120
552	20241227	102500	15556822	894	891	894	890	51
553	20241227	102400	15511426	896	896	896	896	0
554	20241227	102300	15511426	896	896	896	896	0
555	20241227	102200	15511426	896	896	896	896	0
556	20241227	102100	15511426	896	896	896	896	0
557	20241227	102000	15511426	896	896	896	896	0
558	20241227	101900	15511426	896	894	896	894	547
559	20241227	101800	15021732	895	895	895	895	0
560	20241227	101700	15021732	895	892	895	892	40
561	20241227	101600	14986024	892	891	892	891	22
562	20241227	101500	14966408	891	889	891	889	10
563	20241227	101400	14957508	887	887	887	887	0
564	20241227	101300	14957508	887	887	887	887	0
565	20241227	101200	14957508	887	887	887	887	0
566	20241227	101100	14957508	887	888	888	879	62
567	20241227	101000	14902661	895	895	895	895	0
568	20241227	100900	14902661	895	895	895	895	0
569	20241227	100800	14902661	895	895	895	895	0
570	20241227	100700	14902661	895	890	895	890	640
571	20241227	100600	14332880	890	890	890	890	0
572	20241227	100500	14332880	890	890	890	890	0
573	20241227	100400	14332880	890	890	890	890	0
574	20241227	100300	14332880	890	879	890	879	104
575	20241227	100200	14241393	879	876	879	876	932
576	20241227	100100	13422393	879	879	879	879	0
577	20241227	100000	13422393	879	878	879	878	74
578	20241227	095900	13357420	878	878	878	878	0
579	20241227	095800	13357420	878	878	878	878	1
580	20241227	095700	13356542	878	878	878	878	0
581	20241227	095600	13356542	878	878	878	878	0
582	20241227	095500	13356542	878	878	878	878	0
583	20241227	095400	13356542	878	878	878	878	0
584	20241227	095300	13356542	878	878	878	878	0
585	20241227	095200	13356542	878	878	878	878	0
586	20241227	095100	13356542	878	878	878	878	100
587	20241227	095000	13268742	878	878	878	878	0
588	20241227	094900	13268742	878	878	878	878	0
589	20241227	094800	13268742	878	878	878	878	0
590	20241227	094700	13268742	878	878	878	878	0
591	20241227	094600	13268742	878	878	878	878	0
592	20241227	094500	13268742	878	878	878	878	0
593	20241227	094400	13268742	878	878	878	878	1
594	20241227	094300	13267864	878	878	878	878	0
595	20241227	094200	13267864	878	878	878	878	13
596	20241227	094100	13256450	877	877	877	877	0
597	20241227	094000	13256450	877	877	877	877	0
598	20241227	093900	13256450	877	877	877	877	271
599	20241227	093800	13018783	877	877	877	877	1
600	20241227	093700	13017906	876	876	876	876	0
601	20241227	093600	13017906	876	876	876	876	0
602	20241227	093500	13017906	876	876	876	876	2
603	20241227	093400	13016154	876	876	876	876	1
604	20241227	093300	13015278	876	876	876	876	1
605	20241227	093200	13014402	877	877	877	877	0
606	20241227	093100	13014402	877	877	877	877	1200
607	20241227	093000	11962002	877	877	877	877	0
608	20241227	092900	11962002	877	877	877	877	24
609	20241227	092800	11940954	878	878	878	878	11
610	20241227	092700	11931296	878	878	878	878	1
611	20241227	092600	11930418	871	871	871	871	0
612	20241227	092500	11930418	871	877	877	871	6700
613	20241227	092400	6076717	878	878	878	878	0
614	20241227	092300	6076717	878	878	878	878	0
615	20241227	092200	6076717	878	879	879	878	1426
616	20241227	092100	4823388	879	879	879	879	0
617	20241227	092000	4823388	879	879	879	879	41
618	20241227	091900	4787349	880	880	880	880	0
619	20241227	091800	4787349	880	880	880	880	1734
620	20241227	091700	3261429	880	880	880	880	522
621	20241227	091600	2802069	879	884	884	878	1050
622	20241227	091500	1880024	885	885	885	885	0
623	20241227	091400	1880024	885	886	886	885	2
624	20241227	091300	1878253	891	891	891	891	0
625	20241227	091200	1878253	891	891	891	891	0
626	20241227	091100	1878253	891	891	891	891	0
627	20241227	091000	1878253	891	891	891	891	0
628	20241227	090900	1878253	891	891	891	891	0
629	20241227	090800	1878253	891	884	891	884	6
630	20241227	090700	1872942	885	885	885	885	69
631	20241227	090600	1811877	893	893	893	893	1
632	20241227	090500	1810984	886	886	886	886	118
633	20241227	090400	1706436	886	886	886	886	1000
634	20241227	090300	820436	886	886	886	886	0
635	20241227	090200	820436	886	886	886	886	0
636	20241227	090100	820436	886	886	886	886	0
637	20241227	090000	820436	886	886	886	886	926