KissMeData/070590/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194900	18689923	975	975	975	975	1936
3	20241227	194800	18689923	975	975	975	975	0
4	20241227	194700	18689923	975	975	975	975	0
5	20241227	194600	18689923	975	975	975	975	0
6	20241227	194500	18689923	975	975	975	975	0
7	20241227	194400	18689923	975	975	975	975	0
8	20241227	194300	18689923	975	975	975	975	0
9	20241227	194200	18689923	975	975	975	975	0
10	20241227	194100	18689923	975	975	975	975	0
11	20241227	194000	18689923	975	975	975	975	0
12	20241227	193900	18689923	975	975	975	975	0
13	20241227	193800	18689923	975	975	975	975	0
14	20241227	193700	18689923	975	975	975	975	0
15	20241227	193600	18689923	975	975	975	975	0
16	20241227	193500	18689923	975	975	975	975	0
17	20241227	193400	18689923	975	975	975	975	0
18	20241227	193300	18689923	975	975	975	975	0
19	20241227	193200	18689923	975	975	975	975	0
20	20241227	193100	18689923	975	975	975	975	0
21	20241227	193000	18689923	975	975	975	975	0
22	20241227	192900	18689923	975	975	975	975	0
23	20241227	192800	18689923	975	975	975	975	0
24	20241227	192700	18689923	975	975	975	975	0
25	20241227	192600	18689923	975	975	975	975	0
26	20241227	192500	18689923	975	975	975	975	0
27	20241227	192400	18689923	975	975	975	975	0
28	20241227	192300	18689923	975	975	975	975	0
29	20241227	192200	18689923	975	975	975	975	0
30	20241227	192100	18689923	975	975	975	975	0
31	20241227	192000	18689923	975	975	975	975	0
32	20241227	191900	18689923	975	975	975	975	1936
33	20241227	191800	18689923	975	975	975	975	0
34	20241227	191700	18689923	975	975	975	975	0
35	20241227	191600	18689923	975	975	975	975	0
36	20241227	191500	18689923	975	975	975	975	0
37	20241227	191400	18689923	975	975	975	975	0
38	20241227	191300	18689923	975	975	975	975	0
39	20241227	191200	18689923	975	975	975	975	0
40	20241227	191100	18689923	975	975	975	975	0
41	20241227	191000	18689923	975	975	975	975	0
42	20241227	190900	18689923	975	975	975	975	0
43	20241227	190800	18689923	975	975	975	975	0
44	20241227	190700	18689923	975	975	975	975	0
45	20241227	190600	18689923	975	975	975	975	0
46	20241227	190500	18689923	975	975	975	975	0
47	20241227	190400	18689923	975	975	975	975	0
48	20241227	190300	18689923	975	975	975	975	0
49	20241227	190200	18689923	975	975	975	975	0
50	20241227	190100	18689923	975	975	975	975	0
51	20241227	190000	18689923	975	975	975	975	0
52	20241227	185900	18689923	975	975	975	975	0
53	20241227	185800	18689923	975	975	975	975	0
54	20241227	185700	18689923	975	975	975	975	0
55	20241227	185600	18689923	975	975	975	975	0
56	20241227	185500	18689923	975	975	975	975	0
57	20241227	185400	18689923	975	975	975	975	0
58	20241227	185300	18689923	975	975	975	975	0
59	20241227	185200	18689923	975	975	975	975	0
60	20241227	185100	18689923	975	975	975	975	0
61	20241227	185000	18689923	975	975	975	975	0
62	20241227	184900	18689923	975	975	975	975	1936
63	20241227	184800	18689923	975	975	975	975	0
64	20241227	184700	18689923	975	975	975	975	0
65	20241227	184600	18689923	975	975	975	975	0
66	20241227	184500	18689923	975	975	975	975	0
67	20241227	184400	18689923	975	975	975	975	0
68	20241227	184300	18689923	975	975	975	975	0
69	20241227	184200	18689923	975	975	975	975	0
70	20241227	184100	18689923	975	975	975	975	0
71	20241227	184000	18689923	975	975	975	975	0
72	20241227	183900	18689923	975	975	975	975	0
73	20241227	183800	18689923	975	975	975	975	0
74	20241227	183700	18689923	975	975	975	975	0
75	20241227	183600	18689923	975	975	975	975	0
76	20241227	183500	18689923	975	975	975	975	0
77	20241227	183400	18689923	975	975	975	975	0
78	20241227	183300	18689923	975	975	975	975	0
79	20241227	183200	18689923	975	975	975	975	0
80	20241227	183100	18689923	975	975	975	975	0
81	20241227	183000	18689923	975	975	975	975	0
82	20241227	182900	18689923	975	975	975	975	0
83	20241227	182800	18689923	975	975	975	975	0
84	20241227	182700	18689923	975	975	975	975	0
85	20241227	182600	18689923	975	975	975	975	0
86	20241227	182500	18689923	975	975	975	975	0
87	20241227	182400	18689923	975	975	975	975	0
88	20241227	182300	18689923	975	975	975	975	0
89	20241227	182200	18689923	975	975	975	975	0
90	20241227	182100	18689923	975	975	975	975	0
91	20241227	182000	18689923	975	975	975	975	0
92	20241227	181900	18689923	975	975	975	975	1936
93	20241227	181800	18689923	975	975	975	975	0
94	20241227	181700	18689923	975	975	975	975	0
95	20241227	181600	18689923	975	975	975	975	0
96	20241227	181500	18689923	975	975	975	975	0
97	20241227	181400	18689923	975	975	975	975	0
98	20241227	181300	18689923	975	975	975	975	0
99	20241227	181200	18689923	975	975	975	975	0
100	20241227	181100	18689923	975	975	975	975	0
101	20241227	181000	18689923	975	975	975	975	0
102	20241227	180900	18689923	975	975	975	975	0
103	20241227	180800	18689923	975	975	975	975	0
104	20241227	180700	18689923	975	975	975	975	0
105	20241227	180600	18689923	975	975	975	975	0
106	20241227	180500	18689923	975	975	975	975	0
107	20241227	180400	18689923	975	975	975	975	0
108	20241227	180300	18689923	975	975	975	975	0
109	20241227	180200	18689923	975	975	975	975	0
110	20241227	180100	18689923	975	975	975	975	0
111	20241227	180000	18689923	975	975	975	975	0
112	20241227	175900	18689923	975	975	975	975	0
113	20241227	175800	18689923	975	975	975	975	0
114	20241227	175700	18689923	975	975	975	975	0
115	20241227	175600	18689923	975	975	975	975	0
116	20241227	175500	18689923	975	975	975	975	0
117	20241227	175400	18689923	975	975	975	975	0
118	20241227	175300	18689923	975	975	975	975	0
119	20241227	175200	18689923	975	975	975	975	0
120	20241227	175100	18689923	975	975	975	975	0
121	20241227	175000	18689923	975	975	975	975	0
122	20241227	174900	18689923	975	975	975	975	1936
123	20241227	174800	18689923	975	975	975	975	0
124	20241227	174700	18689923	975	975	975	975	0
125	20241227	174600	18689923	975	975	975	975	0
126	20241227	174500	18689923	975	975	975	975	0
127	20241227	174400	18689923	975	975	975	975	0
128	20241227	174300	18689923	975	975	975	975	0
129	20241227	174200	18689923	975	975	975	975	0
130	20241227	174100	18689923	975	975	975	975	0
131	20241227	174000	18689923	975	975	975	975	0
132	20241227	173900	18689923	975	975	975	975	0
133	20241227	173800	18689923	975	975	975	975	0
134	20241227	173700	18689923	975	975	975	975	0
135	20241227	173600	18689923	975	975	975	975	0
136	20241227	173500	18689923	975	975	975	975	0
137	20241227	173400	18689923	975	975	975	975	0
138	20241227	173300	18689923	975	975	975	975	0
139	20241227	173200	18689923	975	975	975	975	0
140	20241227	173100	18689923	975	975	975	975	0
141	20241227	173000	18689923	975	975	975	975	0
142	20241227	172900	18689923	975	975	975	975	0
143	20241227	172800	18689923	975	975	975	975	0
144	20241227	172700	18689923	975	975	975	975	0
145	20241227	172600	18689923	975	975	975	975	0
146	20241227	172500	18689923	975	975	975	975	0
147	20241227	172400	18689923	975	975	975	975	0
148	20241227	172300	18689923	975	975	975	975	0
149	20241227	172200	18689923	975	975	975	975	0
150	20241227	172100	18689923	975	975	975	975	0
151	20241227	172000	18689923	975	975	975	975	0
152	20241227	171900	18689923	975	975	975	975	1936
153	20241227	171800	18689923	975	975	975	975	0
154	20241227	171700	18689923	975	975	975	975	0
155	20241227	171600	18689923	975	975	975	975	0
156	20241227	171500	18689923	975	975	975	975	0
157	20241227	171400	18689923	975	975	975	975	0
158	20241227	171300	18689923	975	975	975	975	0
159	20241227	171200	18689923	975	975	975	975	0
160	20241227	171100	18689923	975	975	975	975	0
161	20241227	171000	18689923	975	975	975	975	0
162	20241227	170900	18689923	975	975	975	975	0
163	20241227	170800	18689923	975	975	975	975	0
164	20241227	170700	18689923	975	975	975	975	0
165	20241227	170600	18689923	975	975	975	975	0
166	20241227	170500	18689923	975	975	975	975	0
167	20241227	170400	18689923	975	975	975	975	0
168	20241227	170300	18689923	975	975	975	975	0
169	20241227	170200	18689923	975	975	975	975	0
170	20241227	170100	18689923	975	975	975	975	0
171	20241227	170000	18689923	975	975	975	975	0
172	20241227	165900	18689923	975	975	975	975	0
173	20241227	165800	18689923	975	975	975	975	0
174	20241227	165700	18689923	975	975	975	975	0
175	20241227	165600	18689923	975	975	975	975	0
176	20241227	165500	18689923	975	975	975	975	0
177	20241227	165400	18689923	975	975	975	975	0
178	20241227	165300	18689923	975	975	975	975	0
179	20241227	165200	18689923	975	975	975	975	0
180	20241227	165100	18689923	975	975	975	975	0
181	20241227	165000	18689923	975	975	975	975	0
182	20241227	164900	18689923	975	975	975	975	1936
183	20241227	164800	18689923	975	975	975	975	0
184	20241227	164700	18689923	975	975	975	975	0
185	20241227	164600	18689923	975	975	975	975	0
186	20241227	164500	18689923	975	975	975	975	0
187	20241227	164400	18689923	975	975	975	975	0
188	20241227	164300	18689923	975	975	975	975	0
189	20241227	164200	18689923	975	975	975	975	0
190	20241227	164100	18689923	975	975	975	975	0
191	20241227	164000	18689923	975	975	975	975	0
192	20241227	163900	18689923	975	975	975	975	0
193	20241227	163800	18689923	975	975	975	975	0
194	20241227	163700	18689923	975	975	975	975	0
195	20241227	163600	18689923	975	975	975	975	0
196	20241227	163500	18689923	975	975	975	975	0
197	20241227	163400	18689923	975	975	975	975	0
198	20241227	163300	18689923	975	975	975	975	0
199	20241227	163200	18689923	975	975	975	975	0
200	20241227	163100	18689923	975	975	975	975	0
201	20241227	163000	18689923	975	975	975	975	0
202	20241227	162900	18689923	975	975	975	975	0
203	20241227	162800	18689923	975	975	975	975	0
204	20241227	162700	18689923	975	975	975	975	0
205	20241227	162600	18689923	975	975	975	975	0
206	20241227	162500	18689923	975	975	975	975	0
207	20241227	162400	18689923	975	975	975	975	0
208	20241227	162300	18689923	975	975	975	975	0
209	20241227	162200	18689923	975	975	975	975	0
210	20241227	162100	18689923	975	975	975	975	0
211	20241227	162000	18689923	975	975	975	975	0
212	20241227	161900	18689923	975	975	975	975	1936
213	20241227	161800	18689923	975	975	975	975	0
214	20241227	161700	18689923	975	975	975	975	0
215	20241227	161600	18689923	975	975	975	975	0
216	20241227	161500	18689923	975	975	975	975	0
217	20241227	161400	18689923	975	975	975	975	0
218	20241227	161300	18689923	975	975	975	975	0
219	20241227	161200	18689923	975	975	975	975	0
220	20241227	161100	18689923	975	975	975	975	0
221	20241227	161000	18689923	975	975	975	975	0
222	20241227	160900	18689923	975	975	975	975	0
223	20241227	160800	18689923	975	975	975	975	0
224	20241227	160700	18689923	975	975	975	975	0
225	20241227	160600	18689923	975	975	975	975	0
226	20241227	160500	18689923	975	975	975	975	0
227	20241227	160400	18689923	975	975	975	975	0
228	20241227	160300	18689923	975	975	975	975	0
229	20241227	160200	18689923	975	975	975	975	0
230	20241227	160100	18689923	975	975	975	975	0
231	20241227	160000	18689923	975	975	975	975	0
232	20241227	155900	18689923	975	975	975	975	0
233	20241227	155800	18689923	975	975	975	975	0
234	20241227	155700	18689923	975	975	975	975	0
235	20241227	155600	18689923	975	975	975	975	0
236	20241227	155500	18689923	975	975	975	975	0
237	20241227	155400	18689923	975	975	975	975	0
238	20241227	155300	18689923	975	975	975	975	0
239	20241227	155200	18689923	975	975	975	975	0
240	20241227	155100	18689923	975	975	975	975	0
241	20241227	155000	18689923	975	975	975	975	0
242	20241227	154900	18689923	975	975	975	975	1936
243	20241227	154800	18689923	975	975	975	975	0
244	20241227	154700	18689923	975	975	975	975	0
245	20241227	154600	18689923	975	975	975	975	0
246	20241227	154500	18689923	975	975	975	975	0
247	20241227	154400	18689923	975	975	975	975	0
248	20241227	154300	18689923	975	975	975	975	0
249	20241227	154200	18689923	975	975	975	975	0
250	20241227	154100	18689923	975	975	975	975	0
251	20241227	154000	18689923	975	975	975	975	0
252	20241227	153900	18689923	975	975	975	975	0
253	20241227	153800	18689923	975	975	975	975	0
254	20241227	153700	18689923	975	975	975	975	0
255	20241227	153600	18689923	975	975	975	975	0
256	20241227	153500	18689923	975	975	975	975	0
257	20241227	153400	18689923	975	975	975	975	0
258	20241227	153300	18689923	975	975	975	975	0
259	20241227	153200	18689923	975	975	975	975	0
260	20241227	153100	18689923	975	975	975	975	0
261	20241227	153000	18689923	975	975	975	975	1936
262	20241227	152900	16802323	974	974	974	974	0
263	20241227	152800	16802323	974	974	974	974	0
264	20241227	152700	16802323	974	974	974	974	0
265	20241227	152600	16802323	974	974	974	974	0
266	20241227	152500	16802323	974	974	974	974	0
267	20241227	152400	16802323	974	974	974	974	0
268	20241227	152300	16802323	974	974	974	974	0
269	20241227	152200	16802323	974	974	974	974	0
270	20241227	152100	16802323	974	974	974	974	0
271	20241227	152000	16802323	974	974	974	974	0
272	20241227	151900	16802323	974	974	974	974	0
273	20241227	151800	16802323	974	974	974	974	0
274	20241227	151700	16802323	974	974	974	974	0
275	20241227	151600	16802323	974	974	974	974	0
276	20241227	151500	16802323	974	974	974	974	0
277	20241227	151400	16802323	974	974	974	974	0
278	20241227	151300	16802323	974	974	974	974	0
279	20241227	151200	16802323	974	974	974	974	0
280	20241227	151100	16802323	974	974	974	974	0
281	20241227	151000	16802323	974	974	974	974	0
282	20241227	150900	16802323	974	974	974	974	0
283	20241227	150800	16802323	974	974	974	974	0
284	20241227	150700	16802323	974	974	974	974	0
285	20241227	150600	16802323	974	974	974	974	0
286	20241227	150500	16802323	974	974	974	974	0
287	20241227	150400	16802323	974	977	977	974	3035
288	20241227	150300	13846144	977	977	977	977	0
289	20241227	150200	13846144	977	978	978	977	79
290	20241227	150100	13768891	978	978	978	978	0
291	20241227	150000	13768891	978	978	978	978	0
292	20241227	145900	13768891	978	978	978	978	0
293	20241227	145800	13768891	978	978	978	978	0
294	20241227	145700	13768891	978	978	978	978	0
295	20241227	145600	13768891	978	978	978	978	0
296	20241227	145500	13768891	978	978	978	978	0
297	20241227	145400	13768891	978	978	978	978	0
298	20241227	145300	13768891	978	978	978	978	0
299	20241227	145200	13768891	978	978	978	978	0
300	20241227	145100	13768891	978	978	978	978	0
301	20241227	145000	13768891	978	978	978	978	0
302	20241227	144900	13768891	978	978	978	978	0
303	20241227	144800	13768891	978	978	978	978	0
304	20241227	144700	13768891	978	978	978	978	0
305	20241227	144600	13768891	978	978	978	978	0
306	20241227	144500	13768891	978	978	978	978	0
307	20241227	144400	13768891	978	978	978	978	0
308	20241227	144300	13768891	978	978	978	978	0
309	20241227	144200	13768891	978	978	978	978	0
310	20241227	144100	13768891	978	978	978	978	0
311	20241227	144000	13768891	978	978	978	978	0
312	20241227	143900	13768891	978	978	978	978	0
313	20241227	143800	13768891	978	978	978	978	0
314	20241227	143700	13768891	978	978	978	978	0
315	20241227	143600	13768891	978	978	978	978	0
316	20241227	143500	13768891	978	978	978	978	0
317	20241227	143400	13768891	978	978	978	978	0
318	20241227	143300	13768891	978	978	978	978	0
319	20241227	143200	13768891	978	978	978	978	0
320	20241227	143100	13768891	978	978	978	978	0
321	20241227	143000	13768891	978	978	978	978	0
322	20241227	142900	13768891	978	978	978	978	0
323	20241227	142800	13768891	978	978	978	978	0
324	20241227	142700	13768891	978	978	978	978	0
325	20241227	142600	13768891	978	978	978	978	0
326	20241227	142500	13768891	978	978	978	978	0
327	20241227	142400	13768891	978	978	978	978	32
328	20241227	142300	13737595	978	978	978	978	0
329	20241227	142200	13737595	978	978	978	978	0
330	20241227	142100	13737595	978	978	978	978	0
331	20241227	142000	13737595	978	978	978	978	0
332	20241227	141900	13737595	978	978	978	978	0
333	20241227	141800	13737595	978	978	978	978	0
334	20241227	141700	13737595	978	978	978	978	0
335	20241227	141600	13737595	978	978	978	978	0
336	20241227	141500	13737595	978	978	978	978	0
337	20241227	141400	13737595	978	978	978	978	0
338	20241227	141300	13737595	978	978	978	978	0
339	20241227	141200	13737595	978	978	978	978	0
340	20241227	141100	13737595	978	978	978	978	0
341	20241227	141000	13737595	978	978	978	978	0
342	20241227	140900	13737595	978	978	978	978	0
343	20241227	140800	13737595	978	978	978	978	0
344	20241227	140700	13737595	978	978	978	978	0
345	20241227	140600	13737595	978	978	978	978	0
346	20241227	140500	13737595	978	978	978	978	0
347	20241227	140400	13737595	978	978	978	978	0
348	20241227	140300	13737595	978	978	978	978	0
349	20241227	140200	13737595	978	978	978	978	0
350	20241227	140100	13737595	978	978	978	978	0
351	20241227	140000	13737595	978	978	978	978	0
352	20241227	135900	13737595	978	978	978	978	0
353	20241227	135800	13737595	978	978	978	978	0
354	20241227	135700	13737595	978	978	978	978	0
355	20241227	135600	13737595	978	978	978	978	0
356	20241227	135500	13737595	978	978	978	978	0
357	20241227	135400	13737595	978	978	978	978	0
358	20241227	135300	13737595	978	978	978	978	0
359	20241227	135200	13737595	978	978	978	978	0
360	20241227	135100	13737595	978	978	978	978	0
361	20241227	135000	13737595	978	978	978	978	0
362	20241227	134900	13737595	978	978	978	978	0
363	20241227	134800	13737595	978	978	978	978	0
364	20241227	134700	13737595	978	978	978	978	0
365	20241227	134600	13737595	978	978	978	978	0
366	20241227	134500	13737595	978	978	978	978	0
367	20241227	134400	13737595	978	978	978	978	0
368	20241227	134300	13737595	978	978	978	978	0
369	20241227	134200	13737595	978	978	978	978	0
370	20241227	134100	13737595	978	978	978	978	0
371	20241227	134000	13737595	978	978	978	978	0
372	20241227	133900	13737595	978	978	978	978	0
373	20241227	133800	13737595	978	978	978	978	0
374	20241227	133700	13737595	978	978	978	978	0
375	20241227	133600	13737595	978	978	978	978	0
376	20241227	133500	13737595	978	978	978	978	0
377	20241227	133400	13737595	978	978	978	978	0
378	20241227	133300	13737595	978	978	978	978	0
379	20241227	133200	13737595	978	978	978	978	0
380	20241227	133100	13737595	978	978	978	978	0
381	20241227	133000	13737595	978	978	978	978	0
382	20241227	132900	13737595	978	978	978	978	0
383	20241227	132800	13737595	978	978	978	978	0
384	20241227	132700	13737595	978	978	978	978	0
385	20241227	132600	13737595	978	978	978	978	0
386	20241227	132500	13737595	978	978	978	978	0
387	20241227	132400	13737595	978	978	978	978	0
388	20241227	132300	13737595	978	978	978	978	0
389	20241227	132200	13737595	978	978	978	978	0
390	20241227	132100	13737595	978	978	978	978	0
391	20241227	132000	13737595	978	978	978	978	0
392	20241227	131900	13737595	978	978	978	978	0
393	20241227	131800	13737595	978	978	978	978	0
394	20241227	131700	13737595	978	978	978	978	0
395	20241227	131600	13737595	978	978	978	978	0
396	20241227	131500	13737595	978	978	978	978	1957
397	20241227	131400	11823649	977	977	977	977	0
398	20241227	131300	11823649	977	977	977	977	0
399	20241227	131200	11823649	977	979	979	977	648
400	20241227	131100	11189418	994	994	994	994	0
401	20241227	131000	11189418	994	994	994	994	0
402	20241227	130900	11189418	994	994	994	994	0
403	20241227	130800	11189418	994	994	994	994	0
404	20241227	130700	11189418	994	994	994	994	0
405	20241227	130600	11189418	994	994	994	994	0
406	20241227	130500	11189418	994	994	994	994	0
407	20241227	130400	11189418	994	994	994	994	0
408	20241227	130300	11189418	994	994	994	994	47
409	20241227	130200	11142700	978	978	978	978	0
410	20241227	130100	11142700	978	978	978	978	0
411	20241227	130000	11142700	978	978	978	978	0
412	20241227	125900	11142700	978	978	978	978	0
413	20241227	125800	11142700	978	978	978	978	0
414	20241227	125700	11142700	978	978	978	978	0
415	20241227	125600	11142700	978	978	978	978	0
416	20241227	125500	11142700	978	978	978	978	0
417	20241227	125400	11142700	978	978	978	978	0
418	20241227	125300	11142700	978	978	978	978	0
419	20241227	125200	11142700	978	978	978	978	0
420	20241227	125100	11142700	978	978	978	978	0
421	20241227	125000	11142700	978	978	978	978	0
422	20241227	124900	11142700	978	978	978	978	0
423	20241227	124800	11142700	978	978	978	978	0
424	20241227	124700	11142700	978	978	978	978	0
425	20241227	124600	11142700	978	978	978	978	0
426	20241227	124500	11142700	978	978	978	978	0
427	20241227	124400	11142700	978	978	978	978	0
428	20241227	124300	11142700	978	978	978	978	0
429	20241227	124200	11142700	978	978	978	978	0
430	20241227	124100	11142700	978	978	978	978	0
431	20241227	124000	11142700	978	978	978	978	0
432	20241227	123900	11142700	978	978	978	978	0
433	20241227	123800	11142700	978	978	978	978	0
434	20241227	123700	11142700	978	978	978	978	0
435	20241227	123600	11142700	978	978	978	978	0
436	20241227	123500	11142700	978	978	978	978	0
437	20241227	123400	11142700	978	978	978	978	0
438	20241227	123300	11142700	978	978	978	978	0
439	20241227	123200	11142700	978	978	978	978	0
440	20241227	123100	11142700	978	978	978	978	0
441	20241227	123000	11142700	978	978	978	978	0
442	20241227	122900	11142700	978	978	978	978	0
443	20241227	122800	11142700	978	978	978	978	0
444	20241227	122700	11142700	978	978	978	978	0
445	20241227	122600	11142700	978	978	978	978	0
446	20241227	122500	11142700	978	978	978	978	0
447	20241227	122400	11142700	978	978	978	978	0
448	20241227	122300	11142700	978	978	978	978	0
449	20241227	122200	11142700	978	978	978	978	0
450	20241227	122100	11142700	978	978	978	978	0
451	20241227	122000	11142700	978	978	978	978	0
452	20241227	121900	11142700	978	978	978	978	0
453	20241227	121800	11142700	978	978	978	978	0
454	20241227	121700	11142700	978	978	978	978	0
455	20241227	121600	11142700	978	978	978	978	0
456	20241227	121500	11142700	978	978	978	978	0
457	20241227	121400	11142700	978	978	978	978	0
458	20241227	121300	11142700	978	979	979	978	90
459	20241227	121200	11054636	999	999	999	999	0
460	20241227	121100	11054636	999	999	999	999	0
461	20241227	121000	11054636	999	999	999	999	0
462	20241227	120900	11054636	999	999	999	999	0
463	20241227	120800	11054636	999	999	999	999	0
464	20241227	120700	11054636	999	999	999	999	0
465	20241227	120600	11054636	999	999	999	999	0
466	20241227	120500	11054636	999	999	999	999	0
467	20241227	120400	11054636	999	999	999	999	0
468	20241227	120300	11054636	999	999	999	999	0
469	20241227	120200	11054636	999	999	999	999	0
470	20241227	120100	11054636	999	999	999	999	0
471	20241227	120000	11054636	999	999	999	999	0
472	20241227	115900	11054636	999	999	999	999	0
473	20241227	115800	11054636	999	999	999	999	0
474	20241227	115700	11054636	999	999	999	999	0
475	20241227	115600	11054636	999	999	999	999	14
476	20241227	115500	11040650	1004	1004	1004	1004	0
477	20241227	115400	11040650	1004	1004	1004	1004	0
478	20241227	115300	11040650	1004	1004	1004	1004	0
479	20241227	115200	11040650	1004	1004	1004	1004	0
480	20241227	115100	11040650	1004	1004	1004	1004	0
481	20241227	115000	11040650	1004	1004	1004	1004	0
482	20241227	114900	11040650	1004	1004	1004	1004	0
483	20241227	114800	11040650	1004	1004	1004	1004	0
484	20241227	114700	11040650	1004	1004	1004	1004	0
485	20241227	114600	11040650	1004	1004	1004	1004	0
486	20241227	114500	11040650	1004	1004	1004	1004	0
487	20241227	114400	11040650	1004	1004	1004	1004	0
488	20241227	114300	11040650	1004	1004	1004	1004	0
489	20241227	114200	11040650	1004	1004	1004	1004	0
490	20241227	114100	11040650	1004	1004	1004	1004	0
491	20241227	114000	11040650	1004	1004	1004	1004	0
492	20241227	113900	11040650	1004	1004	1004	1004	0
493	20241227	113800	11040650	1004	1004	1004	1004	0
494	20241227	113700	11040650	1004	1004	1004	1004	0
495	20241227	113600	11040650	1004	1004	1004	1004	0
496	20241227	113500	11040650	1004	1004	1004	1004	0
497	20241227	113400	11040650	1004	1004	1004	1004	0
498	20241227	113300	11040650	1004	1004	1004	1004	0
499	20241227	113200	11040650	1004	1004	1004	1004	0
500	20241227	113100	11040650	1004	1004	1004	1004	0
501	20241227	113000	11040650	1004	1004	1004	1004	0
502	20241227	112900	11040650	1004	1004	1004	1004	0
503	20241227	112800	11040650	1004	1004	1004	1004	0
504	20241227	112700	11040650	1004	1004	1004	1004	0
505	20241227	112600	11040650	1004	1004	1004	1004	0
506	20241227	112500	11040650	1004	1004	1004	1004	0
507	20241227	112400	11040650	1004	1004	1004	1004	0
508	20241227	112300	11040650	1004	1004	1004	1004	0
509	20241227	112200	11040650	1004	1004	1004	1004	0
510	20241227	112100	11040650	1004	1004	1004	1004	0
511	20241227	112000	11040650	1004	1004	1004	1004	0
512	20241227	111900	11040650	1004	1004	1004	1004	0
513	20241227	111800	11040650	1004	1004	1004	1004	0
514	20241227	111700	11040650	1004	1004	1004	1004	0
515	20241227	111600	11040650	1004	1004	1004	1004	0
516	20241227	111500	11040650	1004	1004	1004	1004	0
517	20241227	111400	11040650	1004	1004	1004	1004	0
518	20241227	111300	11040650	1004	1004	1004	1004	0
519	20241227	111200	11040650	1004	1004	1004	1004	0
520	20241227	111100	11040650	1004	1004	1004	1004	0
521	20241227	111000	11040650	1004	1004	1004	1004	0
522	20241227	110900	11040650	1004	1004	1004	1004	0
523	20241227	110800	11040650	1004	1004	1004	1004	0
524	20241227	110700	11040650	1004	1004	1004	1004	0
525	20241227	110600	11040650	1004	1004	1004	1004	0
526	20241227	110500	11040650	1004	1004	1004	1004	0
527	20241227	110400	11040650	1004	1004	1004	1004	0
528	20241227	110300	11040650	1004	1004	1004	1004	0
529	20241227	110200	11040650	1004	1004	1004	1004	0
530	20241227	110100	11040650	1004	1004	1004	1004	0
531	20241227	110000	11040650	1004	1004	1004	1004	0
532	20241227	105900	11040650	1004	1004	1004	1004	0
533	20241227	105800	11040650	1004	1004	1004	1004	0
534	20241227	105700	11040650	1004	1004	1004	1004	0
535	20241227	105600	11040650	1004	1004	1004	1004	0
536	20241227	105500	11040650	1004	1004	1004	1004	0
537	20241227	105400	11040650	1004	1004	1004	1004	0
538	20241227	105300	11040650	1004	1004	1004	1004	0
539	20241227	105200	11040650	1004	1004	1004	1004	0
540	20241227	105100	11040650	1004	1004	1004	1004	0
541	20241227	105000	11040650	1004	1004	1004	1004	0
542	20241227	104900	11040650	1004	1004	1004	1004	0
543	20241227	104800	11040650	1004	1004	1004	1004	0
544	20241227	104700	11040650	1004	1004	1004	1004	0
545	20241227	104600	11040650	1004	1004	1004	1004	0
546	20241227	104500	11040650	1004	1004	1004	1004	0
547	20241227	104400	11040650	1004	1004	1004	1004	0
548	20241227	104300	11040650	1004	1004	1004	1004	0
549	20241227	104200	11040650	1004	1004	1004	1004	0
550	20241227	104100	11040650	1004	1004	1004	1004	0
551	20241227	104000	11040650	1004	1004	1004	1004	0
552	20241227	103900	11040650	1004	1004	1004	1004	0
553	20241227	103800	11040650	1004	1004	1004	1004	0
554	20241227	103700	11040650	1004	1004	1004	1004	0
555	20241227	103600	11040650	1004	1004	1004	1004	0
556	20241227	103500	11040650	1004	1004	1004	1004	0
557	20241227	103400	11040650	1004	1004	1004	1004	0
558	20241227	103300	11040650	1004	1004	1004	1004	0
559	20241227	103200	11040650	1004	1003	1004	1003	19
560	20241227	103100	11021586	977	977	977	977	0
561	20241227	103000	11021586	977	977	977	977	0
562	20241227	102900	11021586	977	977	977	977	50
563	20241227	102800	10972736	999	999	999	999	0
564	20241227	102700	10972736	999	999	999	999	0
565	20241227	102600	10972736	999	999	999	999	0
566	20241227	102500	10972736	999	999	999	999	24
567	20241227	102400	10948760	999	999	999	999	0
568	20241227	102300	10948760	999	999	999	999	0
569	20241227	102200	10948760	999	999	999	999	1
570	20241227	102100	10947761	1005	1005	1005	1005	0
571	20241227	102000	10947761	1005	1005	1005	1005	0
572	20241227	101900	10947761	1005	1005	1005	1005	0
573	20241227	101800	10947761	1005	1005	1005	1005	0
574	20241227	101700	10947761	1005	1005	1005	1005	0
575	20241227	101600	10947761	1005	1005	1005	1005	0
576	20241227	101500	10947761	1005	1005	1005	1005	0
577	20241227	101400	10947761	1005	1005	1005	1005	0
578	20241227	101300	10947761	1005	1005	1005	1005	0
579	20241227	101200	10947761	1005	1005	1005	1005	0
580	20241227	101100	10947761	1005	1005	1005	1005	0
581	20241227	101000	10947761	1005	1005	1005	1005	0
582	20241227	100900	10947761	1005	1005	1005	1005	0
583	20241227	100800	10947761	1005	1005	1005	1005	0
584	20241227	100700	10947761	1005	1005	1005	1005	0
585	20241227	100600	10947761	1005	1005	1005	1005	0
586	20241227	100500	10947761	1005	1004	1005	1004	554
587	20241227	100400	10391281	1004	1001	1004	999	455
588	20241227	100300	9935765	1001	1001	1001	1001	3
589	20241227	100200	9932762	999	1001	1001	999	562
590	20241227	100100	9371314	1001	1001	1001	1001	1
591	20241227	100000	9370313	999	983	999	983	2902
592	20241227	095900	6482409	983	983	983	983	0
593	20241227	095800	6482409	983	983	983	983	8
594	20241227	095700	6474545	983	983	983	983	0
595	20241227	095600	6474545	983	983	983	983	20
596	20241227	095500	6454885	973	973	973	973	0
597	20241227	095400	6454885	973	973	973	973	0
598	20241227	095300	6454885	973	973	973	973	0
599	20241227	095200	6454885	973	973	973	973	0
600	20241227	095100	6454885	973	973	973	973	0
601	20241227	095000	6454885	973	973	973	973	0
602	20241227	094900	6454885	973	973	973	973	1
603	20241227	094800	6453912	971	971	971	971	0
604	20241227	094700	6453912	971	971	971	971	0
605	20241227	094600	6453912	971	971	971	971	0
606	20241227	094500	6453912	971	971	971	971	0
607	20241227	094400	6453912	971	971	971	971	0
608	20241227	094300	6453912	971	971	971	971	220
609	20241227	094200	6240292	971	971	971	971	0
610	20241227	094100	6240292	971	973	973	971	124
611	20241227	094000	6119814	972	972	972	972	553
612	20241227	093900	5582298	972	974	974	972	315
613	20241227	093800	5276110	974	974	974	974	0
614	20241227	093700	5276110	974	974	974	973	86
615	20241227	093600	5192364	974	974	974	974	0
616	20241227	093500	5192364	974	974	974	974	0
617	20241227	093400	5192364	974	974	974	974	100
618	20241227	093300	5094964	972	972	972	972	0
619	20241227	093200	5094964	972	972	972	972	0
620	20241227	093100	5094964	972	972	972	972	0
621	20241227	093000	5094964	972	972	972	972	0
622	20241227	092900	5094964	972	972	972	972	0
623	20241227	092800	5094964	972	972	972	972	0
624	20241227	092700	5094964	972	972	972	972	0
625	20241227	092600	5094964	972	972	972	972	0
626	20241227	092500	5094964	972	972	972	972	0
627	20241227	092400	5094964	972	972	972	972	0
628	20241227	092300	5094964	972	972	972	972	0
629	20241227	092200	5094964	972	972	972	972	0
630	20241227	092100	5094964	972	972	972	972	0
631	20241227	092000	5094964	972	972	972	972	0
632	20241227	091900	5094964	972	972	972	972	0
633	20241227	091800	5094964	972	972	972	972	0
634	20241227	091700	5094964	972	972	972	972	0
635	20241227	091600	5094964	972	972	972	972	1
636	20241227	091500	5093992	977	977	977	977	0
637	20241227	091400	5093992	977	977	977	977	342
638	20241227	091300	4759858	973	973	973	973	0
639	20241227	091200	4759858	973	973	973	973	0
640	20241227	091100	4759858	973	973	973	973	0
641	20241227	091000	4759858	973	973	973	973	0
642	20241227	090900	4759858	973	973	973	973	0
643	20241227	090800	4759858	973	973	973	973	0
644	20241227	090700	4759858	973	974	974	973	540
645	20241227	090600	4234355	999	999	999	999	0
646	20241227	090500	4234355	999	976	999	976	143
647	20241227	090400	4094764	973	973	973	973	1773
648	20241227	090300	2369635	970	1001	1001	970	1403
649	20241227	090200	990849	1004	1004	1004	1004	0
650	20241227	090100	990849	1004	1003	1004	1003	461
651	20241227	090000	528096	1000	1004	1004	1000	526