KissMeData/148780/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	202700	82335068	961	961	961	961	2201
3	20241227	202600	82335068	961	961	961	961	0
4	20241227	202500	82335068	961	961	961	961	0
5	20241227	202400	82335068	961	961	961	961	0
6	20241227	202300	82335068	961	961	961	961	0
7	20241227	202200	82335068	961	961	961	961	0
8	20241227	202100	82335068	961	961	961	961	0
9	20241227	202000	82335068	961	961	961	961	0
10	20241227	201900	82335068	961	961	961	961	0
11	20241227	201800	82335068	961	961	961	961	0
12	20241227	201700	82335068	961	961	961	961	0
13	20241227	201600	82335068	961	961	961	961	0
14	20241227	201500	82335068	961	961	961	961	0
15	20241227	201400	82335068	961	961	961	961	0
16	20241227	201300	82335068	961	961	961	961	0
17	20241227	201200	82335068	961	961	961	961	0
18	20241227	201100	82335068	961	961	961	961	0
19	20241227	201000	82335068	961	961	961	961	0
20	20241227	200900	82335068	961	961	961	961	0
21	20241227	200800	82335068	961	961	961	961	0
22	20241227	200700	82335068	961	961	961	961	0
23	20241227	200600	82335068	961	961	961	961	0
24	20241227	200500	82335068	961	961	961	961	0
25	20241227	200400	82335068	961	961	961	961	0
26	20241227	200300	82335068	961	961	961	961	0
27	20241227	200200	82335068	961	961	961	961	0
28	20241227	200100	82335068	961	961	961	961	0
29	20241227	200000	82335068	961	961	961	961	0
30	20241227	195900	82335068	961	961	961	961	0
31	20241227	195800	82335068	961	961	961	961	0
32	20241227	195700	82335068	961	961	961	961	2201
33	20241227	195600	82335068	961	961	961	961	0
34	20241227	195500	82335068	961	961	961	961	0
35	20241227	195400	82335068	961	961	961	961	0
36	20241227	195300	82335068	961	961	961	961	0
37	20241227	195200	82335068	961	961	961	961	0
38	20241227	195100	82335068	961	961	961	961	0
39	20241227	195000	82335068	961	961	961	961	0
40	20241227	194900	82335068	961	961	961	961	0
41	20241227	194800	82335068	961	961	961	961	0
42	20241227	194700	82335068	961	961	961	961	0
43	20241227	194600	82335068	961	961	961	961	0
44	20241227	194500	82335068	961	961	961	961	0
45	20241227	194400	82335068	961	961	961	961	0
46	20241227	194300	82335068	961	961	961	961	0
47	20241227	194200	82335068	961	961	961	961	0
48	20241227	194100	82335068	961	961	961	961	0
49	20241227	194000	82335068	961	961	961	961	0
50	20241227	193900	82335068	961	961	961	961	0
51	20241227	193800	82335068	961	961	961	961	0
52	20241227	193700	82335068	961	961	961	961	0
53	20241227	193600	82335068	961	961	961	961	0
54	20241227	193500	82335068	961	961	961	961	0
55	20241227	193400	82335068	961	961	961	961	0
56	20241227	193300	82335068	961	961	961	961	0
57	20241227	193200	82335068	961	961	961	961	0
58	20241227	193100	82335068	961	961	961	961	0
59	20241227	193000	82335068	961	961	961	961	0
60	20241227	192900	82335068	961	961	961	961	0
61	20241227	192800	82335068	961	961	961	961	0
62	20241227	192700	82335068	961	961	961	961	2201
63	20241227	192600	82335068	961	961	961	961	0
64	20241227	192500	82335068	961	961	961	961	0
65	20241227	192400	82335068	961	961	961	961	0
66	20241227	192300	82335068	961	961	961	961	0
67	20241227	192200	82335068	961	961	961	961	0
68	20241227	192100	82335068	961	961	961	961	0
69	20241227	192000	82335068	961	961	961	961	0
70	20241227	191900	82335068	961	961	961	961	0
71	20241227	191800	82335068	961	961	961	961	0
72	20241227	191700	82335068	961	961	961	961	0
73	20241227	191600	82335068	961	961	961	961	0
74	20241227	191500	82335068	961	961	961	961	0
75	20241227	191400	82335068	961	961	961	961	0
76	20241227	191300	82335068	961	961	961	961	0
77	20241227	191200	82335068	961	961	961	961	0
78	20241227	191100	82335068	961	961	961	961	0
79	20241227	191000	82335068	961	961	961	961	0
80	20241227	190900	82335068	961	961	961	961	0
81	20241227	190800	82335068	961	961	961	961	0
82	20241227	190700	82335068	961	961	961	961	0
83	20241227	190600	82335068	961	961	961	961	0
84	20241227	190500	82335068	961	961	961	961	0
85	20241227	190400	82335068	961	961	961	961	0
86	20241227	190300	82335068	961	961	961	961	0
87	20241227	190200	82335068	961	961	961	961	0
88	20241227	190100	82335068	961	961	961	961	0
89	20241227	190000	82335068	961	961	961	961	0
90	20241227	185900	82335068	961	961	961	961	0
91	20241227	185800	82335068	961	961	961	961	0
92	20241227	185700	82335068	961	961	961	961	2201
93	20241227	185600	82335068	961	961	961	961	0
94	20241227	185500	82335068	961	961	961	961	0
95	20241227	185400	82335068	961	961	961	961	0
96	20241227	185300	82335068	961	961	961	961	0
97	20241227	185200	82335068	961	961	961	961	0
98	20241227	185100	82335068	961	961	961	961	0
99	20241227	185000	82335068	961	961	961	961	0
100	20241227	184900	82335068	961	961	961	961	0
101	20241227	184800	82335068	961	961	961	961	0
102	20241227	184700	82335068	961	961	961	961	0
103	20241227	184600	82335068	961	961	961	961	0
104	20241227	184500	82335068	961	961	961	961	0
105	20241227	184400	82335068	961	961	961	961	0
106	20241227	184300	82335068	961	961	961	961	0
107	20241227	184200	82335068	961	961	961	961	0
108	20241227	184100	82335068	961	961	961	961	0
109	20241227	184000	82335068	961	961	961	961	0
110	20241227	183900	82335068	961	961	961	961	0
111	20241227	183800	82335068	961	961	961	961	0
112	20241227	183700	82335068	961	961	961	961	0
113	20241227	183600	82335068	961	961	961	961	0
114	20241227	183500	82335068	961	961	961	961	0
115	20241227	183400	82335068	961	961	961	961	0
116	20241227	183300	82335068	961	961	961	961	0
117	20241227	183200	82335068	961	961	961	961	0
118	20241227	183100	82335068	961	961	961	961	0
119	20241227	183000	82335068	961	961	961	961	0
120	20241227	182900	82335068	961	961	961	961	0
121	20241227	182800	82335068	961	961	961	961	0
122	20241227	182700	82335068	961	961	961	961	2201
123	20241227	182600	82335068	961	961	961	961	0
124	20241227	182500	82335068	961	961	961	961	0
125	20241227	182400	82335068	961	961	961	961	0
126	20241227	182300	82335068	961	961	961	961	0
127	20241227	182200	82335068	961	961	961	961	0
128	20241227	182100	82335068	961	961	961	961	0
129	20241227	182000	82335068	961	961	961	961	0
130	20241227	181900	82335068	961	961	961	961	0
131	20241227	181800	82335068	961	961	961	961	0
132	20241227	181700	82335068	961	961	961	961	0
133	20241227	181600	82335068	961	961	961	961	0
134	20241227	181500	82335068	961	961	961	961	0
135	20241227	181400	82335068	961	961	961	961	0
136	20241227	181300	82335068	961	961	961	961	0
137	20241227	181200	82335068	961	961	961	961	0
138	20241227	181100	82335068	961	961	961	961	0
139	20241227	181000	82335068	961	961	961	961	0
140	20241227	180900	82335068	961	961	961	961	0
141	20241227	180800	82335068	961	961	961	961	0
142	20241227	180700	82335068	961	961	961	961	0
143	20241227	180600	82335068	961	961	961	961	0
144	20241227	180500	82335068	961	961	961	961	0
145	20241227	180400	82335068	961	961	961	961	0
146	20241227	180300	82335068	961	961	961	961	0
147	20241227	180200	82335068	961	961	961	961	0
148	20241227	180100	82335068	961	961	961	961	0
149	20241227	180000	82335068	961	961	961	961	0
150	20241227	175900	82335068	961	961	961	961	0
151	20241227	175800	82335068	961	961	961	961	0
152	20241227	175700	82335068	961	961	961	961	2201
153	20241227	175600	82335068	961	961	961	961	0
154	20241227	175500	82335068	961	961	961	961	0
155	20241227	175400	82335068	961	961	961	961	0
156	20241227	175300	82335068	961	961	961	961	0
157	20241227	175200	82335068	961	961	961	961	0
158	20241227	175100	82335068	961	961	961	961	0
159	20241227	175000	82335068	961	961	961	961	0
160	20241227	174900	82335068	961	961	961	961	0
161	20241227	174800	82335068	961	961	961	961	0
162	20241227	174700	82335068	961	961	961	961	0
163	20241227	174600	82335068	961	961	961	961	0
164	20241227	174500	82335068	961	961	961	961	0
165	20241227	174400	82335068	961	961	961	961	0
166	20241227	174300	82335068	961	961	961	961	0
167	20241227	174200	82335068	961	961	961	961	0
168	20241227	174100	82335068	961	961	961	961	0
169	20241227	174000	82335068	961	961	961	961	0
170	20241227	173900	82335068	961	961	961	961	0
171	20241227	173800	82335068	961	961	961	961	0
172	20241227	173700	82335068	961	961	961	961	0
173	20241227	173600	82335068	961	961	961	961	0
174	20241227	173500	82335068	961	961	961	961	0
175	20241227	173400	82335068	961	961	961	961	0
176	20241227	173300	82335068	961	961	961	961	0
177	20241227	173200	82335068	961	961	961	961	0
178	20241227	173100	82335068	961	961	961	961	0
179	20241227	173000	82335068	961	961	961	961	0
180	20241227	172900	82335068	961	961	961	961	0
181	20241227	172800	82335068	961	961	961	961	0
182	20241227	172700	82335068	961	961	961	961	2201
183	20241227	172600	82335068	961	961	961	961	0
184	20241227	172500	82335068	961	961	961	961	0
185	20241227	172400	82335068	961	961	961	961	0
186	20241227	172300	82335068	961	961	961	961	0
187	20241227	172200	82335068	961	961	961	961	0
188	20241227	172100	82335068	961	961	961	961	0
189	20241227	172000	82335068	961	961	961	961	0
190	20241227	171900	82335068	961	961	961	961	0
191	20241227	171800	82335068	961	961	961	961	0
192	20241227	171700	82335068	961	961	961	961	0
193	20241227	171600	82335068	961	961	961	961	0
194	20241227	171500	82335068	961	961	961	961	0
195	20241227	171400	82335068	961	961	961	961	0
196	20241227	171300	82335068	961	961	961	961	0
197	20241227	171200	82335068	961	961	961	961	0
198	20241227	171100	82335068	961	961	961	961	0
199	20241227	171000	82335068	961	961	961	961	0
200	20241227	170900	82335068	961	961	961	961	0
201	20241227	170800	82335068	961	961	961	961	0
202	20241227	170700	82335068	961	961	961	961	0
203	20241227	170600	82335068	961	961	961	961	0
204	20241227	170500	82335068	961	961	961	961	0
205	20241227	170400	82335068	961	961	961	961	0
206	20241227	170300	82335068	961	961	961	961	0
207	20241227	170200	82335068	961	961	961	961	0
208	20241227	170100	82335068	961	961	961	961	0
209	20241227	170000	82335068	961	961	961	961	0
210	20241227	165900	82335068	961	961	961	961	0
211	20241227	165800	82335068	961	961	961	961	0
212	20241227	165700	82335068	961	961	961	961	2201
213	20241227	165600	82335068	961	961	961	961	0
214	20241227	165500	82335068	961	961	961	961	0
215	20241227	165400	82335068	961	961	961	961	0
216	20241227	165300	82335068	961	961	961	961	0
217	20241227	165200	82335068	961	961	961	961	0
218	20241227	165100	82335068	961	961	961	961	0
219	20241227	165000	82335068	961	961	961	961	0
220	20241227	164900	82335068	961	961	961	961	0
221	20241227	164800	82335068	961	961	961	961	0
222	20241227	164700	82335068	961	961	961	961	0
223	20241227	164600	82335068	961	961	961	961	0
224	20241227	164500	82335068	961	961	961	961	0
225	20241227	164400	82335068	961	961	961	961	0
226	20241227	164300	82335068	961	961	961	961	0
227	20241227	164200	82335068	961	961	961	961	0
228	20241227	164100	82335068	961	961	961	961	0
229	20241227	164000	82335068	961	961	961	961	0
230	20241227	163900	82335068	961	961	961	961	0
231	20241227	163800	82335068	961	961	961	961	0
232	20241227	163700	82335068	961	961	961	961	0
233	20241227	163600	82335068	961	961	961	961	0
234	20241227	163500	82335068	961	961	961	961	0
235	20241227	163400	82335068	961	961	961	961	0
236	20241227	163300	82335068	961	961	961	961	0
237	20241227	163200	82335068	961	961	961	961	0
238	20241227	163100	82335068	961	961	961	961	0
239	20241227	163000	82335068	961	961	961	961	0
240	20241227	162900	82335068	961	961	961	961	0
241	20241227	162800	82335068	961	961	961	961	0
242	20241227	162700	82335068	961	961	961	961	2201
243	20241227	162600	82335068	961	961	961	961	0
244	20241227	162500	82335068	961	961	961	961	0
245	20241227	162400	82335068	961	961	961	961	0
246	20241227	162300	82335068	961	961	961	961	0
247	20241227	162200	82335068	961	961	961	961	0
248	20241227	162100	82335068	961	961	961	961	0
249	20241227	162000	82335068	961	961	961	961	0
250	20241227	161900	82335068	961	961	961	961	0
251	20241227	161800	82335068	961	961	961	961	0
252	20241227	161700	82335068	961	961	961	961	0
253	20241227	161600	82335068	961	961	961	961	0
254	20241227	161500	82335068	961	961	961	961	0
255	20241227	161400	82335068	961	961	961	961	0
256	20241227	161300	82335068	961	961	961	961	0
257	20241227	161200	82335068	961	961	961	961	0
258	20241227	161100	82335068	961	961	961	961	0
259	20241227	161000	82335068	961	961	961	961	0
260	20241227	160900	82335068	961	961	961	961	0
261	20241227	160800	82335068	961	961	961	961	0
262	20241227	160700	82335068	961	961	961	961	0
263	20241227	160600	82335068	961	961	961	961	0
264	20241227	160500	82335068	961	961	961	961	0
265	20241227	160400	82335068	961	961	961	961	0
266	20241227	160300	82335068	961	961	961	961	0
267	20241227	160200	82335068	961	961	961	961	0
268	20241227	160100	82335068	961	961	961	961	0
269	20241227	160000	82335068	961	961	961	961	0
270	20241227	155900	82335068	961	961	961	961	0
271	20241227	155800	82335068	961	961	961	961	0
272	20241227	155700	82335068	961	961	961	961	2201
273	20241227	155600	82335068	961	961	961	961	0
274	20241227	155500	82335068	961	961	961	961	0
275	20241227	155400	82335068	961	961	961	961	0
276	20241227	155300	82335068	961	961	961	961	0
277	20241227	155200	82335068	961	961	961	961	0
278	20241227	155100	82335068	961	961	961	961	0
279	20241227	155000	82335068	961	961	961	961	0
280	20241227	154900	82335068	961	961	961	961	0
281	20241227	154800	82335068	961	961	961	961	0
282	20241227	154700	82335068	961	961	961	961	0
283	20241227	154600	82335068	961	961	961	961	0
284	20241227	154500	82335068	961	961	961	961	0
285	20241227	154400	82335068	961	961	961	961	0
286	20241227	154300	82335068	961	961	961	961	0
287	20241227	154200	82335068	961	961	961	961	0
288	20241227	154100	82335068	961	961	961	961	0
289	20241227	154000	82335068	961	961	961	961	0
290	20241227	153900	82335068	961	961	961	961	0
291	20241227	153800	82335068	961	961	961	961	0
292	20241227	153700	82335068	961	961	961	961	0
293	20241227	153600	82335068	961	961	961	961	0
294	20241227	153500	82335068	961	961	961	961	0
295	20241227	153400	82335068	961	961	961	961	0
296	20241227	153300	82335068	961	961	961	961	0
297	20241227	153200	82335068	961	961	961	961	0
298	20241227	153100	82335068	961	961	961	961	0
299	20241227	153000	82335068	961	961	961	961	2201
300	20241227	152900	80219907	961	961	961	961	0
301	20241227	152800	80219907	961	961	961	961	0
302	20241227	152700	80219907	961	961	961	961	0
303	20241227	152600	80219907	961	961	961	961	0
304	20241227	152500	80219907	961	961	961	961	0
305	20241227	152400	80219907	961	961	961	961	0
306	20241227	152300	80219907	961	961	961	961	0
307	20241227	152200	80219907	961	961	961	961	0
308	20241227	152100	80219907	961	961	961	961	0
309	20241227	152000	80219907	961	961	961	961	0
310	20241227	151900	80219907	961	961	961	961	10
311	20241227	151800	80210297	962	962	962	962	0
312	20241227	151700	80210297	962	962	962	962	3
313	20241227	151600	80207411	962	962	962	961	682
314	20241227	151500	79552006	962	962	962	961	3
315	20241227	151400	79549121	962	956	962	955	41
316	20241227	151300	79509957	963	963	963	963	2
317	20241227	151200	79508031	964	962	964	962	2000
318	20241227	151100	77581210	962	962	962	962	1
319	20241227	151000	77580248	954	954	954	954	0
320	20241227	150900	77580248	954	954	954	954	0
321	20241227	150800	77580248	954	954	954	954	733
322	20241227	150700	76880966	959	959	959	959	0
323	20241227	150600	76880966	959	959	959	959	45
324	20241227	150500	76837811	959	959	959	959	0
325	20241227	150400	76837811	959	959	959	959	0
326	20241227	150300	76837811	959	959	959	959	77
327	20241227	150200	76763968	962	962	962	962	0
328	20241227	150100	76763968	962	962	962	962	0
329	20241227	150000	76763968	962	962	962	962	0
330	20241227	145900	76763968	962	960	962	960	18
331	20241227	145800	76746682	960	960	960	960	0
332	20241227	145700	76746682	960	960	960	960	0
333	20241227	145600	76746682	960	960	960	960	0
334	20241227	145500	76746682	960	960	960	960	100
335	20241227	145400	76650682	959	959	959	959	5669
336	20241227	145300	71214111	960	960	960	960	1
337	20241227	145200	71213151	959	959	959	959	0
338	20241227	145100	71213151	959	959	959	959	0
339	20241227	145000	71213151	959	959	959	959	1
340	20241227	144900	71212192	959	959	959	959	0
341	20241227	144800	71212192	959	960	960	959	117
342	20241227	144700	71099884	961	961	961	961	0
343	20241227	144600	71099884	961	961	961	961	0
344	20241227	144500	71099884	961	961	961	961	0
345	20241227	144400	71099884	961	961	961	961	1050
346	20241227	144300	70090834	961	961	961	961	0
347	20241227	144200	70090834	961	961	961	961	1
348	20241227	144100	70089873	961	961	961	961	5
349	20241227	144000	70085068	961	961	961	961	0
350	20241227	143900	70085068	961	961	961	961	8
351	20241227	143800	70077380	964	964	964	964	0
352	20241227	143700	70077380	964	964	964	964	0
353	20241227	143600	70077380	964	964	964	964	1
354	20241227	143500	70076416	969	969	969	969	0
355	20241227	143400	70076416	969	969	969	969	0
356	20241227	143300	70076416	969	969	969	969	0
357	20241227	143200	70076416	969	969	969	969	0
358	20241227	143100	70076416	969	969	969	969	0
359	20241227	143000	70076416	969	969	969	969	0
360	20241227	142900	70076416	969	969	969	969	0
361	20241227	142800	70076416	969	969	969	969	0
362	20241227	142700	70076416	969	969	969	969	0
363	20241227	142600	70076416	969	969	969	969	0
364	20241227	142500	70076416	969	969	969	969	0
365	20241227	142400	70076416	969	969	969	969	0
366	20241227	142300	70076416	969	969	969	969	0
367	20241227	142200	70076416	969	969	969	969	0
368	20241227	142100	70076416	969	969	969	969	0
369	20241227	142000	70076416	969	969	969	969	0
370	20241227	141900	70076416	969	969	969	969	0
371	20241227	141800	70076416	969	969	969	969	1
372	20241227	141700	70075447	957	956	957	956	1186
373	20241227	141600	68940554	956	956	956	956	0
374	20241227	141500	68940554	956	956	956	956	50
375	20241227	141400	68892754	956	956	956	956	0
376	20241227	141300	68892754	956	956	956	956	0
377	20241227	141200	68892754	956	956	956	956	0
378	20241227	141100	68892754	956	956	956	956	115
379	20241227	141000	68782814	954	954	954	954	0
380	20241227	140900	68782814	954	954	954	954	0
381	20241227	140800	68782814	954	954	954	954	0
382	20241227	140700	68782814	954	954	954	954	0
383	20241227	140600	68782814	954	954	954	954	0
384	20241227	140500	68782814	954	951	954	951	385
385	20241227	140400	68416463	951	951	951	951	0
386	20241227	140300	68416463	951	951	951	951	0
387	20241227	140200	68416463	951	954	954	951	661
388	20241227	140100	67785872	941	941	941	941	0
389	20241227	140000	67785872	941	947	947	940	4680
390	20241227	135900	63384236	950	947	950	946	1517
391	20241227	135800	61947848	950	952	952	950	1279
392	20241227	135700	60732794	960	960	960	960	0
393	20241227	135600	60732794	960	960	960	960	1
394	20241227	135500	60731834	950	957	957	950	14472
395	20241227	135400	46955470	957	963	963	956	14040
396	20241227	135300	33483763	964	964	964	964	10
397	20241227	135200	33474123	962	967	967	962	2478
398	20241227	135100	31081403	967	967	967	967	1202
399	20241227	135000	29919069	968	968	968	968	322
400	20241227	134900	29607373	975	975	975	975	0
401	20241227	134800	29607373	975	975	975	968	1415
402	20241227	134700	28237477	969	969	969	969	1500
403	20241227	134600	26783977	970	971	971	970	600
404	20241227	134500	26201966	976	976	976	976	0
405	20241227	134400	26201966	976	976	976	976	0
406	20241227	134300	26201966	976	976	976	976	0
407	20241227	134200	26201966	976	976	976	976	0
408	20241227	134100	26201966	976	972	976	971	1387
409	20241227	134000	24854016	976	976	976	976	0
410	20241227	133900	24854016	976	976	976	976	0
411	20241227	133800	24854016	976	976	976	976	0
412	20241227	133700	24854016	976	976	976	976	0
413	20241227	133600	24854016	976	976	976	976	0
414	20241227	133500	24854016	976	976	976	976	0
415	20241227	133400	24854016	976	976	976	976	0
416	20241227	133300	24854016	976	976	976	976	0
417	20241227	133200	24854016	976	976	976	976	20
418	20241227	133100	24834496	976	976	976	976	0
419	20241227	133000	24834496	976	976	976	976	0
420	20241227	132900	24834496	976	976	976	976	0
421	20241227	132800	24834496	976	976	976	976	0
422	20241227	132700	24834496	976	976	976	976	0
423	20241227	132600	24834496	976	976	976	976	0
424	20241227	132500	24834496	976	976	976	976	0
425	20241227	132400	24834496	976	976	976	976	0
426	20241227	132300	24834496	976	976	976	976	0
427	20241227	132200	24834496	976	976	976	976	1
428	20241227	132100	24833520	971	971	971	971	0
429	20241227	132000	24833520	971	971	971	971	0
430	20241227	131900	24833520	971	971	971	971	0
431	20241227	131800	24833520	971	971	971	971	0
432	20241227	131700	24833520	971	971	971	971	0
433	20241227	131600	24833520	971	971	971	971	0
434	20241227	131500	24833520	971	971	971	971	0
435	20241227	131400	24833520	971	971	971	971	0
436	20241227	131300	24833520	971	971	971	971	0
437	20241227	131200	24833520	971	971	971	971	0
438	20241227	131100	24833520	971	971	971	971	0
439	20241227	131000	24833520	971	971	971	971	0
440	20241227	130900	24833520	971	971	971	971	0
441	20241227	130800	24833520	971	971	971	971	0
442	20241227	130700	24833520	971	971	971	971	0
443	20241227	130600	24833520	971	971	971	971	0
444	20241227	130500	24833520	971	971	971	971	0
445	20241227	130400	24833520	971	971	971	971	0
446	20241227	130300	24833520	971	971	971	971	0
447	20241227	130200	24833520	971	971	971	971	0
448	20241227	130100	24833520	971	971	971	971	0
449	20241227	130000	24833520	971	971	971	971	0
450	20241227	125900	24833520	971	971	971	971	0
451	20241227	125800	24833520	971	971	971	971	0
452	20241227	125700	24833520	971	971	971	971	130
453	20241227	125600	24707290	976	976	976	976	129
454	20241227	125500	24581386	976	976	976	976	100
455	20241227	125400	24483786	976	976	976	976	1
456	20241227	125300	24482810	971	971	971	971	140
457	20241227	125200	24346870	971	976	976	971	468
458	20241227	125100	23892197	976	976	976	976	1
459	20241227	125000	23891221	971	971	971	971	0
460	20241227	124900	23891221	971	976	976	971	112
461	20241227	124800	23781969	976	976	976	976	0
462	20241227	124700	23781969	976	976	976	976	0
463	20241227	124600	23781969	976	974	976	974	97
464	20241227	124500	23687322	975	975	975	975	0
465	20241227	124400	23687322	975	975	975	975	0
466	20241227	124300	23687322	975	975	975	975	0
467	20241227	124200	23687322	975	975	975	975	0
468	20241227	124100	23687322	975	975	975	975	0
469	20241227	124000	23687322	975	975	975	975	0
470	20241227	123900	23687322	975	975	975	975	0
471	20241227	123800	23687322	975	975	975	975	0
472	20241227	123700	23687322	975	975	975	975	0
473	20241227	123600	23687322	975	975	975	975	0
474	20241227	123500	23687322	975	975	975	975	0
475	20241227	123400	23687322	975	975	975	975	0
476	20241227	123300	23687322	975	975	975	975	0
477	20241227	123200	23687322	975	975	975	975	0
478	20241227	123100	23687322	975	975	975	975	0
479	20241227	123000	23687322	975	975	975	975	0
480	20241227	122900	23687322	975	975	975	975	0
481	20241227	122800	23687322	975	975	975	975	0
482	20241227	122700	23687322	975	975	975	975	1
483	20241227	122600	23686347	971	971	971	971	0
484	20241227	122500	23686347	971	971	971	971	0
485	20241227	122400	23686347	971	971	971	971	0
486	20241227	122300	23686347	971	971	971	971	0
487	20241227	122200	23686347	971	971	971	971	0
488	20241227	122100	23686347	971	971	971	971	0
489	20241227	122000	23686347	971	971	971	971	0
490	20241227	121900	23686347	971	971	971	971	0
491	20241227	121800	23686347	971	971	971	971	0
492	20241227	121700	23686347	971	971	971	971	5
493	20241227	121600	23681492	975	975	975	975	0
494	20241227	121500	23681492	975	975	975	975	0
495	20241227	121400	23681492	975	975	975	975	0
496	20241227	121300	23681492	975	975	975	975	0
497	20241227	121200	23681492	975	975	975	975	0
498	20241227	121100	23681492	975	975	975	975	0
499	20241227	121000	23681492	975	975	975	975	0
500	20241227	120900	23681492	975	975	975	975	0
501	20241227	120800	23681492	975	975	975	975	0
502	20241227	120700	23681492	975	975	975	975	1
503	20241227	120600	23680517	974	974	974	974	0
504	20241227	120500	23680517	974	974	974	974	0
505	20241227	120400	23680517	974	974	974	974	1
506	20241227	120300	23679543	971	971	971	971	332
507	20241227	120200	23357171	977	977	977	977	0
508	20241227	120100	23357171	977	977	977	977	0
509	20241227	120000	23357171	977	977	977	977	0
510	20241227	115900	23357171	977	977	977	977	0
511	20241227	115800	23357171	977	977	977	977	0
512	20241227	115700	23357171	977	977	977	977	0
513	20241227	115600	23357171	977	977	977	977	1
514	20241227	115500	23356194	970	971	971	970	243
515	20241227	115400	23120355	977	977	977	977	0
516	20241227	115300	23120355	977	977	977	977	0
517	20241227	115200	23120355	977	977	977	977	0
518	20241227	115100	23120355	977	977	977	977	0
519	20241227	115000	23120355	977	977	977	977	0
520	20241227	114900	23120355	977	977	977	977	0
521	20241227	114800	23120355	977	977	977	977	0
522	20241227	114700	23120355	977	977	977	977	0
523	20241227	114600	23120355	977	977	977	977	0
524	20241227	114500	23120355	977	977	977	977	0
525	20241227	114400	23120355	977	977	977	977	0
526	20241227	114300	23120355	977	977	977	977	1
527	20241227	114200	23119378	972	972	972	972	0
528	20241227	114100	23119378	972	972	972	972	0
529	20241227	114000	23119378	972	972	972	972	253
530	20241227	113900	22873462	972	972	972	972	0
531	20241227	113800	22873462	972	972	972	972	1
532	20241227	113700	22872490	972	972	972	972	1
533	20241227	113600	22871518	970	970	970	970	0
534	20241227	113500	22871518	970	970	970	970	0
535	20241227	113400	22871518	970	970	970	970	0
536	20241227	113300	22871518	970	970	970	970	0
537	20241227	113200	22871518	970	971	971	970	2068
538	20241227	113100	20865481	972	972	972	972	200
539	20241227	113000	20671081	971	972	972	971	65
540	20241227	112900	20607910	972	972	972	972	0
541	20241227	112800	20607910	972	972	972	972	0
542	20241227	112700	20607910	972	972	972	972	1
543	20241227	112600	20606938	971	971	971	971	0
544	20241227	112500	20606938	971	971	971	971	0
545	20241227	112400	20606938	971	971	971	971	348
546	20241227	112300	20269030	971	971	971	971	0
547	20241227	112200	20269030	971	971	971	971	500
548	20241227	112100	19783530	971	971	971	971	152
549	20241227	112000	19635938	971	971	971	971	0
550	20241227	111900	19635938	971	973	973	971	300
551	20241227	111800	19344358	976	976	976	976	0
552	20241227	111700	19344358	976	976	976	976	0
553	20241227	111600	19344358	976	976	976	976	0
554	20241227	111500	19344358	976	976	976	976	10
555	20241227	111400	19334598	977	977	977	977	0
556	20241227	111300	19334598	977	977	977	977	0
557	20241227	111200	19334598	977	977	977	977	0
558	20241227	111100	19334598	977	977	977	977	0
559	20241227	111000	19334598	977	977	977	977	0
560	20241227	110900	19334598	977	977	977	977	0
561	20241227	110800	19334598	977	977	977	977	0
562	20241227	110700	19334598	977	977	977	977	0
563	20241227	110600	19334598	977	977	977	977	0
564	20241227	110500	19334598	977	977	977	977	0
565	20241227	110400	19334598	977	977	977	977	0
566	20241227	110300	19334598	977	977	977	977	0
567	20241227	110200	19334598	977	977	977	977	9
568	20241227	110100	19325805	979	979	979	979	0
569	20241227	110000	19325805	979	979	979	979	0
570	20241227	105900	19325805	979	979	979	979	0
571	20241227	105800	19325805	979	979	979	979	0
572	20241227	105700	19325805	979	979	979	979	0
573	20241227	105600	19325805	979	979	979	979	0
574	20241227	105500	19325805	979	979	979	979	75
575	20241227	105400	19252380	977	977	977	977	0
576	20241227	105300	19252380	977	977	977	977	0
577	20241227	105200	19252380	977	977	977	977	58
578	20241227	105100	19195714	972	972	972	972	0
579	20241227	105000	19195714	972	972	972	972	0
580	20241227	104900	19195714	972	972	972	972	0
581	20241227	104800	19195714	972	972	972	972	0
582	20241227	104700	19195714	972	977	977	972	1447
583	20241227	104600	17783942	975	975	975	975	0
584	20241227	104500	17783942	975	975	975	975	0
585	20241227	104400	17783942	975	975	975	975	4
586	20241227	104300	17780042	977	977	977	977	0
587	20241227	104200	17780042	977	977	977	977	39
588	20241227	104100	17741939	975	975	975	975	0
589	20241227	104000	17741939	975	975	975	975	0
590	20241227	103900	17741939	975	975	975	975	0
591	20241227	103800	17741939	975	975	975	975	0
592	20241227	103700	17741939	975	975	975	975	0
593	20241227	103600	17741939	975	975	975	975	1
594	20241227	103500	17740964	977	977	977	977	0
595	20241227	103400	17740964	977	977	977	977	0
596	20241227	103300	17740964	977	977	977	977	100
597	20241227	103200	17643264	977	977	977	977	0
598	20241227	103100	17643264	977	977	977	977	0
599	20241227	103000	17643264	977	977	977	977	0
600	20241227	102900	17643264	977	977	977	977	0
601	20241227	102800	17643264	977	977	977	977	0
602	20241227	102700	17643264	977	977	977	977	0
603	20241227	102600	17643264	977	977	977	977	0
604	20241227	102500	17643264	977	977	977	977	1
605	20241227	102400	17642287	970	971	971	970	1179
606	20241227	102300	16498577	970	972	972	970	1330
607	20241227	102200	15207303	978	978	978	978	0
608	20241227	102100	15207303	978	978	978	978	0
609	20241227	102000	15207303	978	978	978	978	5
610	20241227	101900	15202413	972	972	972	972	0
611	20241227	101800	15202413	972	972	972	972	227
612	20241227	101700	14981769	972	972	972	972	0
613	20241227	101600	14981769	972	972	972	972	0
614	20241227	101500	14981769	972	972	972	972	0
615	20241227	101400	14981769	972	973	973	972	60
616	20241227	101300	14923398	973	973	973	973	0
617	20241227	101200	14923398	973	973	973	973	1
618	20241227	101100	14922425	980	980	980	980	0
619	20241227	101000	14922425	980	973	980	973	2
620	20241227	100900	14920472	980	979	980	979	10
621	20241227	100800	14910678	973	973	973	973	0
622	20241227	100700	14910678	973	973	973	973	0
623	20241227	100600	14910678	973	973	973	973	0
624	20241227	100500	14910678	973	980	980	973	2
625	20241227	100400	14908725	973	973	973	973	1
626	20241227	100300	14907752	980	980	980	980	0
627	20241227	100200	14907752	980	980	980	980	0
628	20241227	100100	14907752	980	973	980	973	449
629	20241227	100000	14470868	973	973	973	973	0
630	20241227	095900	14470868	973	973	973	973	202
631	20241227	095800	14274322	973	980	980	973	550
632	20241227	095700	13737772	980	980	980	980	0
633	20241227	095600	13737772	980	980	980	980	0
634	20241227	095500	13737772	980	980	980	980	0
635	20241227	095400	13737772	980	980	980	980	1
636	20241227	095300	13736792	971	971	971	971	51
637	20241227	095200	13687271	971	973	973	971	1129
638	20241227	095100	12589013	980	980	980	980	0
639	20241227	095000	12589013	980	980	980	980	0
640	20241227	094900	12589013	980	980	980	980	0
641	20241227	094800	12589013	980	980	980	980	0
642	20241227	094700	12589013	980	980	980	980	0
643	20241227	094600	12589013	980	980	980	980	0
644	20241227	094500	12589013	980	980	980	980	106
645	20241227	094400	12485133	980	980	980	980	19
646	20241227	094300	12466513	980	979	980	979	53
647	20241227	094200	12414625	979	972	979	972	8
648	20241227	094100	12406800	972	972	972	972	151
649	20241227	094000	12260028	980	980	980	980	0
650	20241227	093900	12260028	980	980	980	980	0
651	20241227	093800	12260028	980	980	980	980	0
652	20241227	093700	12260028	980	980	980	980	0
653	20241227	093600	12260028	980	980	980	980	0
654	20241227	093500	12260028	980	980	980	980	0
655	20241227	093400	12260028	980	980	980	980	0
656	20241227	093300	12260028	980	980	980	980	0
657	20241227	093200	12260028	980	980	980	980	0
658	20241227	093100	12260028	980	980	980	980	302
659	20241227	093000	11964068	979	979	979	979	14
660	20241227	092900	11950362	979	979	979	979	0
661	20241227	092800	11950362	979	979	979	979	0
662	20241227	092700	11950362	979	979	979	979	0
663	20241227	092600	11950362	979	979	979	979	0
664	20241227	092500	11950362	979	979	979	979	0
665	20241227	092400	11950362	979	979	979	979	0
666	20241227	092300	11950362	979	979	979	979	0
667	20241227	092200	11950362	979	979	979	979	300
668	20241227	092100	11656662	980	980	980	980	0
669	20241227	092000	11656662	980	980	980	980	500
670	20241227	091900	11166662	981	981	981	981	0
671	20241227	091800	11166662	981	973	981	970	3001
672	20241227	091700	8254439	982	982	982	982	0
673	20241227	091600	8254439	982	982	982	982	30
674	20241227	091500	8224979	982	982	982	982	0
675	20241227	091400	8224979	982	982	982	982	0
676	20241227	091300	8224979	982	982	982	982	0
677	20241227	091200	8224979	982	980	982	980	60
678	20241227	091100	8166079	983	983	983	983	0
679	20241227	091000	8166079	983	983	983	983	9
680	20241227	090900	8157232	983	983	983	983	0
681	20241227	090800	8157232	983	983	983	983	1500
682	20241227	090700	6682732	983	980	983	980	1482
683	20241227	090600	5228862	970	971	971	970	1500
684	20241227	090500	3772862	981	981	981	981	0
685	20241227	090400	3772862	981	981	981	981	109
686	20241227	090300	3665933	971	976	976	971	1010
687	20241227	090200	2684147	976	978	978	976	231
688	20241227	090100	2458519	982	982	982	982	271
689	20241227	090000	2192397	982	986	986	982	2230