KissMeData/069920/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194900	17714435	915	915	915	915	863
3	20241227	194800	17714435	915	915	915	915	0
4	20241227	194700	17714435	915	915	915	915	0
5	20241227	194600	17714435	915	915	915	915	0
6	20241227	194500	17714435	915	915	915	915	0
7	20241227	194400	17714435	915	915	915	915	0
8	20241227	194300	17714435	915	915	915	915	0
9	20241227	194200	17714435	915	915	915	915	0
10	20241227	194100	17714435	915	915	915	915	0
11	20241227	194000	17714435	915	915	915	915	0
12	20241227	193900	17714435	915	915	915	915	0
13	20241227	193800	17714435	915	915	915	915	0
14	20241227	193700	17714435	915	915	915	915	0
15	20241227	193600	17714435	915	915	915	915	0
16	20241227	193500	17714435	915	915	915	915	0
17	20241227	193400	17714435	915	915	915	915	0
18	20241227	193300	17714435	915	915	915	915	0
19	20241227	193200	17714435	915	915	915	915	0
20	20241227	193100	17714435	915	915	915	915	0
21	20241227	193000	17714435	915	915	915	915	0
22	20241227	192900	17714435	915	915	915	915	0
23	20241227	192800	17714435	915	915	915	915	0
24	20241227	192700	17714435	915	915	915	915	0
25	20241227	192600	17714435	915	915	915	915	0
26	20241227	192500	17714435	915	915	915	915	0
27	20241227	192400	17714435	915	915	915	915	0
28	20241227	192300	17714435	915	915	915	915	0
29	20241227	192200	17714435	915	915	915	915	0
30	20241227	192100	17714435	915	915	915	915	0
31	20241227	192000	17714435	915	915	915	915	0
32	20241227	191900	17714435	915	915	915	915	863
33	20241227	191800	17714435	915	915	915	915	0
34	20241227	191700	17714435	915	915	915	915	0
35	20241227	191600	17714435	915	915	915	915	0
36	20241227	191500	17714435	915	915	915	915	0
37	20241227	191400	17714435	915	915	915	915	0
38	20241227	191300	17714435	915	915	915	915	0
39	20241227	191200	17714435	915	915	915	915	0
40	20241227	191100	17714435	915	915	915	915	0
41	20241227	191000	17714435	915	915	915	915	0
42	20241227	190900	17714435	915	915	915	915	0
43	20241227	190800	17714435	915	915	915	915	0
44	20241227	190700	17714435	915	915	915	915	0
45	20241227	190600	17714435	915	915	915	915	0
46	20241227	190500	17714435	915	915	915	915	0
47	20241227	190400	17714435	915	915	915	915	0
48	20241227	190300	17714435	915	915	915	915	0
49	20241227	190200	17714435	915	915	915	915	0
50	20241227	190100	17714435	915	915	915	915	0
51	20241227	190000	17714435	915	915	915	915	0
52	20241227	185900	17714435	915	915	915	915	0
53	20241227	185800	17714435	915	915	915	915	0
54	20241227	185700	17714435	915	915	915	915	0
55	20241227	185600	17714435	915	915	915	915	0
56	20241227	185500	17714435	915	915	915	915	0
57	20241227	185400	17714435	915	915	915	915	0
58	20241227	185300	17714435	915	915	915	915	0
59	20241227	185200	17714435	915	915	915	915	0
60	20241227	185100	17714435	915	915	915	915	0
61	20241227	185000	17714435	915	915	915	915	0
62	20241227	184900	17714435	915	915	915	915	863
63	20241227	184800	17714435	915	915	915	915	0
64	20241227	184700	17714435	915	915	915	915	0
65	20241227	184600	17714435	915	915	915	915	0
66	20241227	184500	17714435	915	915	915	915	0
67	20241227	184400	17714435	915	915	915	915	0
68	20241227	184300	17714435	915	915	915	915	0
69	20241227	184200	17714435	915	915	915	915	0
70	20241227	184100	17714435	915	915	915	915	0
71	20241227	184000	17714435	915	915	915	915	0
72	20241227	183900	17714435	915	915	915	915	0
73	20241227	183800	17714435	915	915	915	915	0
74	20241227	183700	17714435	915	915	915	915	0
75	20241227	183600	17714435	915	915	915	915	0
76	20241227	183500	17714435	915	915	915	915	0
77	20241227	183400	17714435	915	915	915	915	0
78	20241227	183300	17714435	915	915	915	915	0
79	20241227	183200	17714435	915	915	915	915	0
80	20241227	183100	17714435	915	915	915	915	0
81	20241227	183000	17714435	915	915	915	915	0
82	20241227	182900	17714435	915	915	915	915	0
83	20241227	182800	17714435	915	915	915	915	0
84	20241227	182700	17714435	915	915	915	915	0
85	20241227	182600	17714435	915	915	915	915	0
86	20241227	182500	17714435	915	915	915	915	0
87	20241227	182400	17714435	915	915	915	915	0
88	20241227	182300	17714435	915	915	915	915	0
89	20241227	182200	17714435	915	915	915	915	0
90	20241227	182100	17714435	915	915	915	915	0
91	20241227	182000	17714435	915	915	915	915	0
92	20241227	181900	17714435	915	915	915	915	863
93	20241227	181800	17714435	915	915	915	915	0
94	20241227	181700	17714435	915	915	915	915	0
95	20241227	181600	17714435	915	915	915	915	0
96	20241227	181500	17714435	915	915	915	915	0
97	20241227	181400	17714435	915	915	915	915	0
98	20241227	181300	17714435	915	915	915	915	0
99	20241227	181200	17714435	915	915	915	915	0
100	20241227	181100	17714435	915	915	915	915	0
101	20241227	181000	17714435	915	915	915	915	0
102	20241227	180900	17714435	915	915	915	915	0
103	20241227	180800	17714435	915	915	915	915	0
104	20241227	180700	17714435	915	915	915	915	0
105	20241227	180600	17714435	915	915	915	915	0
106	20241227	180500	17714435	915	915	915	915	0
107	20241227	180400	17714435	915	915	915	915	0
108	20241227	180300	17714435	915	915	915	915	0
109	20241227	180200	17714435	915	915	915	915	0
110	20241227	180100	17714435	915	915	915	915	0
111	20241227	180000	17714435	915	915	915	915	0
112	20241227	175900	17714435	915	915	915	915	0
113	20241227	175800	17714435	915	915	915	915	0
114	20241227	175700	17714435	915	915	915	915	0
115	20241227	175600	17714435	915	915	915	915	0
116	20241227	175500	17714435	915	915	915	915	0
117	20241227	175400	17714435	915	915	915	915	0
118	20241227	175300	17714435	915	915	915	915	0
119	20241227	175200	17714435	915	915	915	915	0
120	20241227	175100	17714435	915	915	915	915	0
121	20241227	175000	17714435	915	915	915	915	0
122	20241227	174900	17714435	915	915	915	915	863
123	20241227	174800	17714435	915	915	915	915	0
124	20241227	174700	17714435	915	915	915	915	0
125	20241227	174600	17714435	915	915	915	915	0
126	20241227	174500	17714435	915	915	915	915	0
127	20241227	174400	17714435	915	915	915	915	0
128	20241227	174300	17714435	915	915	915	915	0
129	20241227	174200	17714435	915	915	915	915	0
130	20241227	174100	17714435	915	915	915	915	0
131	20241227	174000	17714435	915	915	915	915	0
132	20241227	173900	17714435	915	915	915	915	0
133	20241227	173800	17714435	915	915	915	915	0
134	20241227	173700	17714435	915	915	915	915	0
135	20241227	173600	17714435	915	915	915	915	0
136	20241227	173500	17714435	915	915	915	915	0
137	20241227	173400	17714435	915	915	915	915	0
138	20241227	173300	17714435	915	915	915	915	0
139	20241227	173200	17714435	915	915	915	915	0
140	20241227	173100	17714435	915	915	915	915	0
141	20241227	173000	17714435	915	915	915	915	0
142	20241227	172900	17714435	915	915	915	915	0
143	20241227	172800	17714435	915	915	915	915	0
144	20241227	172700	17714435	915	915	915	915	0
145	20241227	172600	17714435	915	915	915	915	0
146	20241227	172500	17714435	915	915	915	915	0
147	20241227	172400	17714435	915	915	915	915	0
148	20241227	172300	17714435	915	915	915	915	0
149	20241227	172200	17714435	915	915	915	915	0
150	20241227	172100	17714435	915	915	915	915	0
151	20241227	172000	17714435	915	915	915	915	0
152	20241227	171900	17714435	915	915	915	915	863
153	20241227	171800	17714435	915	915	915	915	0
154	20241227	171700	17714435	915	915	915	915	0
155	20241227	171600	17714435	915	915	915	915	0
156	20241227	171500	17714435	915	915	915	915	0
157	20241227	171400	17714435	915	915	915	915	0
158	20241227	171300	17714435	915	915	915	915	0
159	20241227	171200	17714435	915	915	915	915	0
160	20241227	171100	17714435	915	915	915	915	0
161	20241227	171000	17714435	915	915	915	915	0
162	20241227	170900	17714435	915	915	915	915	0
163	20241227	170800	17714435	915	915	915	915	0
164	20241227	170700	17714435	915	915	915	915	0
165	20241227	170600	17714435	915	915	915	915	0
166	20241227	170500	17714435	915	915	915	915	0
167	20241227	170400	17714435	915	915	915	915	0
168	20241227	170300	17714435	915	915	915	915	0
169	20241227	170200	17714435	915	915	915	915	0
170	20241227	170100	17714435	915	915	915	915	0
171	20241227	170000	17714435	915	915	915	915	0
172	20241227	165900	17714435	915	915	915	915	0
173	20241227	165800	17714435	915	915	915	915	0
174	20241227	165700	17714435	915	915	915	915	0
175	20241227	165600	17714435	915	915	915	915	0
176	20241227	165500	17714435	915	915	915	915	0
177	20241227	165400	17714435	915	915	915	915	0
178	20241227	165300	17714435	915	915	915	915	0
179	20241227	165200	17714435	915	915	915	915	0
180	20241227	165100	17714435	915	915	915	915	0
181	20241227	165000	17714435	915	915	915	915	0
182	20241227	164900	17714435	915	915	915	915	863
183	20241227	164800	17714435	915	915	915	915	0
184	20241227	164700	17714435	915	915	915	915	0
185	20241227	164600	17714435	915	915	915	915	0
186	20241227	164500	17714435	915	915	915	915	0
187	20241227	164400	17714435	915	915	915	915	0
188	20241227	164300	17714435	915	915	915	915	0
189	20241227	164200	17714435	915	915	915	915	0
190	20241227	164100	17714435	915	915	915	915	0
191	20241227	164000	17714435	915	915	915	915	0
192	20241227	163900	17714435	915	915	915	915	0
193	20241227	163800	17714435	915	915	915	915	0
194	20241227	163700	17714435	915	915	915	915	0
195	20241227	163600	17714435	915	915	915	915	0
196	20241227	163500	17714435	915	915	915	915	0
197	20241227	163400	17714435	915	915	915	915	0
198	20241227	163300	17714435	915	915	915	915	0
199	20241227	163200	17714435	915	915	915	915	0
200	20241227	163100	17714435	915	915	915	915	0
201	20241227	163000	17714435	915	915	915	915	0
202	20241227	162900	17714435	915	915	915	915	0
203	20241227	162800	17714435	915	915	915	915	0
204	20241227	162700	17714435	915	915	915	915	0
205	20241227	162600	17714435	915	915	915	915	0
206	20241227	162500	17714435	915	915	915	915	0
207	20241227	162400	17714435	915	915	915	915	0
208	20241227	162300	17714435	915	915	915	915	0
209	20241227	162200	17714435	915	915	915	915	0
210	20241227	162100	17714435	915	915	915	915	0
211	20241227	162000	17714435	915	915	915	915	0
212	20241227	161900	17714435	915	915	915	915	863
213	20241227	161800	17714435	915	915	915	915	0
214	20241227	161700	17714435	915	915	915	915	0
215	20241227	161600	17714435	915	915	915	915	0
216	20241227	161500	17714435	915	915	915	915	0
217	20241227	161400	17714435	915	915	915	915	0
218	20241227	161300	17714435	915	915	915	915	0
219	20241227	161200	17714435	915	915	915	915	0
220	20241227	161100	17714435	915	915	915	915	0
221	20241227	161000	17714435	915	915	915	915	0
222	20241227	160900	17714435	915	915	915	915	0
223	20241227	160800	17714435	915	915	915	915	0
224	20241227	160700	17714435	915	915	915	915	0
225	20241227	160600	17714435	915	915	915	915	0
226	20241227	160500	17714435	915	915	915	915	0
227	20241227	160400	17714435	915	915	915	915	0
228	20241227	160300	17714435	915	915	915	915	0
229	20241227	160200	17714435	915	915	915	915	0
230	20241227	160100	17714435	915	915	915	915	0
231	20241227	160000	17714435	915	915	915	915	0
232	20241227	155900	17714435	915	915	915	915	0
233	20241227	155800	17714435	915	915	915	915	0
234	20241227	155700	17714435	915	915	915	915	0
235	20241227	155600	17714435	915	915	915	915	0
236	20241227	155500	17714435	915	915	915	915	0
237	20241227	155400	17714435	915	915	915	915	0
238	20241227	155300	17714435	915	915	915	915	0
239	20241227	155200	17714435	915	915	915	915	0
240	20241227	155100	17714435	915	915	915	915	0
241	20241227	155000	17714435	915	915	915	915	0
242	20241227	154900	17714435	915	915	915	915	863
243	20241227	154800	17714435	915	915	915	915	0
244	20241227	154700	17714435	915	915	915	915	0
245	20241227	154600	17714435	915	915	915	915	0
246	20241227	154500	17714435	915	915	915	915	0
247	20241227	154400	17714435	915	915	915	915	0
248	20241227	154300	17714435	915	915	915	915	0
249	20241227	154200	17714435	915	915	915	915	0
250	20241227	154100	17714435	915	915	915	915	0
251	20241227	154000	17714435	915	915	915	915	0
252	20241227	153900	17714435	915	915	915	915	0
253	20241227	153800	17714435	915	915	915	915	0
254	20241227	153700	17714435	915	915	915	915	0
255	20241227	153600	17714435	915	915	915	915	0
256	20241227	153500	17714435	915	915	915	915	0
257	20241227	153400	17714435	915	915	915	915	0
258	20241227	153300	17714435	915	915	915	915	0
259	20241227	153200	17714435	915	915	915	915	0
260	20241227	153100	17714435	915	915	915	915	0
261	20241227	153000	17714435	915	915	915	915	863
262	20241227	152900	16924790	915	915	915	915	0
263	20241227	152800	16924790	915	915	915	915	0
264	20241227	152700	16924790	915	915	915	915	0
265	20241227	152600	16924790	915	915	915	915	0
266	20241227	152500	16924790	915	915	915	915	0
267	20241227	152400	16924790	915	915	915	915	0
268	20241227	152300	16924790	915	915	915	915	0
269	20241227	152200	16924790	915	915	915	915	0
270	20241227	152100	16924790	915	915	915	915	0
271	20241227	152000	16924790	915	915	915	915	0
272	20241227	151900	16924790	915	915	915	915	0
273	20241227	151800	16924790	915	915	915	915	0
274	20241227	151700	16924790	915	915	915	915	1
275	20241227	151600	16923875	914	914	915	914	7
276	20241227	151500	16917476	915	915	915	915	2
277	20241227	151400	16915646	918	918	918	918	0
278	20241227	151300	16915646	918	918	918	918	0
279	20241227	151200	16915646	918	918	918	918	0
280	20241227	151100	16915646	918	918	918	918	1
281	20241227	151000	16914728	915	915	915	915	0
282	20241227	150900	16914728	915	915	915	915	0
283	20241227	150800	16914728	915	915	915	915	0
284	20241227	150700	16914728	915	915	915	915	10
285	20241227	150600	16905578	919	919	919	919	0
286	20241227	150500	16905578	919	919	919	919	0
287	20241227	150400	16905578	919	919	919	919	0
288	20241227	150300	16905578	919	919	919	919	0
289	20241227	150200	16905578	919	919	919	919	0
290	20241227	150100	16905578	919	918	919	918	62
291	20241227	150000	16848660	919	917	919	917	41
292	20241227	145900	16811061	917	917	917	917	0
293	20241227	145800	16811061	917	917	917	917	0
294	20241227	145700	16811061	917	917	917	917	0
295	20241227	145600	16811061	917	917	917	917	0
296	20241227	145500	16811061	917	917	917	917	0
297	20241227	145400	16811061	917	917	917	917	0
298	20241227	145300	16811061	917	917	917	917	0
299	20241227	145200	16811061	917	917	917	917	0
300	20241227	145100	16811061	917	917	917	917	0
301	20241227	145000	16811061	917	917	917	917	0
302	20241227	144900	16811061	917	917	917	917	1
303	20241227	144800	16810144	915	915	915	915	0
304	20241227	144700	16810144	915	915	915	915	0
305	20241227	144600	16810144	915	915	915	915	0
306	20241227	144500	16810144	915	915	915	915	6
307	20241227	144400	16804654	917	917	917	917	1
308	20241227	144300	16803737	915	915	915	915	0
309	20241227	144200	16803737	915	915	915	915	0
310	20241227	144100	16803737	915	915	915	915	0
311	20241227	144000	16803737	915	915	915	915	7
312	20241227	143900	16797332	919	919	919	919	0
313	20241227	143800	16797332	919	919	919	919	0
314	20241227	143700	16797332	919	917	919	917	2
315	20241227	143600	16795496	915	915	915	915	0
316	20241227	143500	16795496	915	917	917	915	14
317	20241227	143400	16782673	919	919	919	919	0
318	20241227	143300	16782673	919	919	919	919	0
319	20241227	143200	16782673	919	918	919	917	209
320	20241227	143100	16590609	915	915	915	915	0
321	20241227	143000	16590609	915	915	915	915	0
322	20241227	142900	16590609	915	915	915	915	0
323	20241227	142800	16590609	915	915	915	915	5
324	20241227	142700	16586034	919	919	919	919	0
325	20241227	142600	16586034	919	919	919	919	0
326	20241227	142500	16586034	919	919	919	919	0
327	20241227	142400	16586034	919	919	919	919	0
328	20241227	142300	16586034	919	919	919	919	0
329	20241227	142200	16586034	919	919	919	919	0
330	20241227	142100	16586034	919	919	919	919	0
331	20241227	142000	16586034	919	919	919	919	1
332	20241227	141900	16585115	916	916	916	916	0
333	20241227	141800	16585115	916	916	916	916	0
334	20241227	141700	16585115	916	916	916	916	0
335	20241227	141600	16585115	916	916	916	916	0
336	20241227	141500	16585115	916	916	916	916	0
337	20241227	141400	16585115	916	916	916	916	0
338	20241227	141300	16585115	916	916	916	916	0
339	20241227	141200	16585115	916	916	916	916	14
340	20241227	141100	16572291	915	915	915	915	0
341	20241227	141000	16572291	915	915	915	915	0
342	20241227	140900	16572291	915	915	915	915	0
343	20241227	140800	16572291	915	915	915	915	0
344	20241227	140700	16572291	915	915	915	915	0
345	20241227	140600	16572291	915	915	915	915	0
346	20241227	140500	16572291	915	915	915	915	0
347	20241227	140400	16572291	915	915	915	915	1
348	20241227	140300	16571376	915	915	915	915	0
349	20241227	140200	16571376	915	915	915	915	0
350	20241227	140100	16571376	915	915	915	915	0
351	20241227	140000	16571376	915	915	915	915	0
352	20241227	135900	16571376	915	915	915	915	0
353	20241227	135800	16571376	915	915	915	915	8
354	20241227	135700	16564056	916	916	916	916	0
355	20241227	135600	16564056	916	916	916	916	0
356	20241227	135500	16564056	916	916	916	916	0
357	20241227	135400	16564056	916	916	916	916	0
358	20241227	135300	16564056	916	916	916	916	0
359	20241227	135200	16564056	916	916	916	916	1
360	20241227	135100	16563140	915	915	915	915	0
361	20241227	135000	16563140	915	915	915	915	0
362	20241227	134900	16563140	915	915	915	915	0
363	20241227	134800	16563140	915	915	915	915	0
364	20241227	134700	16563140	915	915	915	915	0
365	20241227	134600	16563140	915	915	915	915	0
366	20241227	134500	16563140	915	915	915	915	0
367	20241227	134400	16563140	915	915	915	915	0
368	20241227	134300	16563140	915	915	915	915	0
369	20241227	134200	16563140	915	915	915	915	0
370	20241227	134100	16563140	915	915	915	915	10
371	20241227	134000	16553990	916	916	916	916	0
372	20241227	133900	16553990	916	916	916	916	0
373	20241227	133800	16553990	916	916	916	916	0
374	20241227	133700	16553990	916	916	916	916	0
375	20241227	133600	16553990	916	916	916	916	0
376	20241227	133500	16553990	916	916	916	916	0
377	20241227	133400	16553990	916	916	916	916	0
378	20241227	133300	16553990	916	917	917	916	2
379	20241227	133200	16552157	918	918	918	918	1
380	20241227	133100	16551239	919	919	919	919	0
381	20241227	133000	16551239	919	919	919	919	0
382	20241227	132900	16551239	919	919	919	919	1
383	20241227	132800	16550320	915	915	915	915	0
384	20241227	132700	16550320	915	915	915	915	0
385	20241227	132600	16550320	915	915	915	915	0
386	20241227	132500	16550320	915	915	915	915	0
387	20241227	132400	16550320	915	915	915	915	0
388	20241227	132300	16550320	915	915	915	915	55
389	20241227	132200	16499995	911	911	911	911	0
390	20241227	132100	16499995	911	911	911	911	0
391	20241227	132000	16499995	911	911	911	911	1983
392	20241227	131900	14693482	910	910	910	910	0
393	20241227	131800	14693482	910	910	910	910	0
394	20241227	131700	14693482	910	910	910	910	0
395	20241227	131600	14693482	910	910	910	910	0
396	20241227	131500	14693482	910	910	910	910	0
397	20241227	131400	14693482	910	910	910	910	0
398	20241227	131300	14693482	910	910	910	910	0
399	20241227	131200	14693482	910	910	910	910	0
400	20241227	131100	14693482	910	910	910	910	0
401	20241227	131000	14693482	910	910	910	910	0
402	20241227	130900	14693482	910	910	910	910	0
403	20241227	130800	14693482	910	910	910	910	0
404	20241227	130700	14693482	910	910	910	910	0
405	20241227	130600	14693482	910	910	910	910	0
406	20241227	130500	14693482	910	910	910	910	0
407	20241227	130400	14693482	910	910	910	910	0
408	20241227	130300	14693482	910	910	910	910	0
409	20241227	130200	14693482	910	910	910	910	0
410	20241227	130100	14693482	910	910	910	910	0
411	20241227	130000	14693482	910	910	910	910	0
412	20241227	125900	14693482	910	910	910	910	0
413	20241227	125800	14693482	910	910	910	910	0
414	20241227	125700	14693482	910	910	910	910	0
415	20241227	125600	14693482	910	910	910	910	0
416	20241227	125500	14693482	910	910	910	910	4
417	20241227	125400	14689842	911	911	911	911	0
418	20241227	125300	14689842	911	911	911	911	0
419	20241227	125200	14689842	911	911	911	911	0
420	20241227	125100	14689842	911	911	911	911	0
421	20241227	125000	14689842	911	911	911	911	10
422	20241227	124900	14680732	911	911	911	911	0
423	20241227	124800	14680732	911	911	911	911	0
424	20241227	124700	14680732	911	911	911	911	0
425	20241227	124600	14680732	911	911	911	911	0
426	20241227	124500	14680732	911	911	911	911	0
427	20241227	124400	14680732	911	911	911	911	1
428	20241227	124300	14679821	910	910	910	910	0
429	20241227	124200	14679821	910	910	910	910	0
430	20241227	124100	14679821	910	910	910	910	6
431	20241227	124000	14674361	911	911	911	911	0
432	20241227	123900	14674361	911	911	911	911	0
433	20241227	123800	14674361	911	911	911	911	0
434	20241227	123700	14674361	911	911	911	911	0
435	20241227	123600	14674361	911	911	911	911	0
436	20241227	123500	14674361	911	909	911	909	33
437	20241227	123400	14644352	909	909	909	909	0
438	20241227	123300	14644352	909	909	909	909	0
439	20241227	123200	14644352	909	909	909	909	0
440	20241227	123100	14644352	909	909	909	909	0
441	20241227	123000	14644352	909	909	909	909	2
442	20241227	122900	14642534	909	909	909	909	0
443	20241227	122800	14642534	909	909	909	909	0
444	20241227	122700	14642534	909	909	909	909	0
445	20241227	122600	14642534	909	909	909	909	0
446	20241227	122500	14642534	909	909	909	909	0
447	20241227	122400	14642534	909	909	909	909	0
448	20241227	122300	14642534	909	909	909	909	0
449	20241227	122200	14642534	909	909	909	909	0
450	20241227	122100	14642534	909	909	909	909	5
451	20241227	122000	14637989	908	908	908	908	0
452	20241227	121900	14637989	908	908	908	908	0
453	20241227	121800	14637989	908	908	908	908	0
454	20241227	121700	14637989	908	908	908	908	0
455	20241227	121600	14637989	908	908	908	908	0
456	20241227	121500	14637989	908	908	908	908	0
457	20241227	121400	14637989	908	908	908	908	0
458	20241227	121300	14637989	908	908	908	908	0
459	20241227	121200	14637989	908	908	908	908	0
460	20241227	121100	14637989	908	908	908	908	0
461	20241227	121000	14637989	908	908	908	908	6
462	20241227	120900	14632541	909	909	909	909	1
463	20241227	120800	14631632	906	906	906	906	0
464	20241227	120700	14631632	906	906	906	906	0
465	20241227	120600	14631632	906	906	906	906	0
466	20241227	120500	14631632	906	906	906	906	0
467	20241227	120400	14631632	906	906	906	906	0
468	20241227	120300	14631632	906	906	906	906	0
469	20241227	120200	14631632	906	906	906	906	0
470	20241227	120100	14631632	906	906	906	906	7
471	20241227	120000	14625290	907	907	907	907	6
472	20241227	115900	14619848	908	908	908	908	0
473	20241227	115800	14619848	908	908	908	908	5
474	20241227	115700	14615308	908	908	908	908	0
475	20241227	115600	14615308	908	908	908	908	0
476	20241227	115500	14615308	908	908	908	908	0
477	20241227	115400	14615308	908	908	908	908	1
478	20241227	115300	14614400	909	910	910	909	25
479	20241227	115200	14591663	911	911	911	911	0
480	20241227	115100	14591663	911	911	911	911	0
481	20241227	115000	14591663	911	911	911	911	0
482	20241227	114900	14591663	911	911	911	911	0
483	20241227	114800	14591663	911	911	911	911	0
484	20241227	114700	14591663	911	911	911	911	0
485	20241227	114600	14591663	911	912	912	911	9
486	20241227	114500	14583462	913	913	913	912	14
487	20241227	114400	14570685	913	913	913	913	25
488	20241227	114300	14547860	915	913	915	913	125
489	20241227	114200	14433733	915	915	915	915	0
490	20241227	114100	14433733	915	915	915	915	0
491	20241227	114000	14433733	915	915	915	915	0
492	20241227	113900	14433733	915	915	915	915	0
493	20241227	113800	14433733	915	915	915	915	0
494	20241227	113700	14433733	915	915	915	915	0
495	20241227	113600	14433733	915	915	915	915	0
496	20241227	113500	14433733	915	915	915	915	0
497	20241227	113400	14433733	915	915	915	915	0
498	20241227	113300	14433733	915	915	915	913	542
499	20241227	113200	13938120	915	915	915	915	122
500	20241227	113100	13826490	915	915	915	915	10
501	20241227	113000	13817340	925	925	925	925	0
502	20241227	112900	13817340	925	925	925	925	0
503	20241227	112800	13817340	925	925	925	925	0
504	20241227	112700	13817340	925	925	925	925	0
505	20241227	112600	13817340	925	925	925	925	0
506	20241227	112500	13817340	925	915	925	915	11
507	20241227	112400	13807265	925	915	925	915	2
508	20241227	112300	13805425	925	918	925	913	342
509	20241227	112200	13492746	918	918	918	918	0
510	20241227	112100	13492746	918	918	918	918	0
511	20241227	112000	13492746	918	918	918	918	0
512	20241227	111900	13492746	918	919	919	918	99
513	20241227	111800	13401848	922	922	922	922	0
514	20241227	111700	13401848	922	922	922	922	0
515	20241227	111600	13401848	922	922	922	922	0
516	20241227	111500	13401848	922	922	922	922	0
517	20241227	111400	13401848	922	922	922	922	0
518	20241227	111300	13401848	922	920	922	920	43
519	20241227	111200	13362283	919	919	919	919	10
520	20241227	111100	13353093	920	920	920	920	0
521	20241227	111000	13353093	920	921	921	920	14
522	20241227	110900	13340209	922	923	923	922	9
523	20241227	110800	13331906	924	924	924	924	1
524	20241227	110700	13330982	924	924	924	924	0
525	20241227	110600	13330982	924	924	924	924	8
526	20241227	110500	13323590	927	927	927	927	0
527	20241227	110400	13323590	927	927	927	918	276
528	20241227	110300	13067963	927	927	927	927	0
529	20241227	110200	13067963	927	927	927	927	0
530	20241227	110100	13067963	927	927	927	927	0
531	20241227	110000	13067963	927	927	927	927	0
532	20241227	105900	13067963	927	927	927	927	0
533	20241227	105800	13067963	927	927	927	927	0
534	20241227	105700	13067963	927	927	927	927	5
535	20241227	105600	13063328	927	927	927	927	0
536	20241227	105500	13063328	927	927	927	927	0
537	20241227	105400	13063328	927	927	927	927	0
538	20241227	105300	13063328	927	924	927	924	2
539	20241227	105200	13061477	918	918	918	918	0
540	20241227	105100	13061477	918	918	918	918	11
541	20241227	105000	13051379	926	926	926	926	0
542	20241227	104900	13051379	926	926	926	926	0
543	20241227	104800	13051379	926	926	926	926	0
544	20241227	104700	13051379	926	926	926	926	0
545	20241227	104600	13051379	926	926	926	926	0
546	20241227	104500	13051379	926	926	926	926	0
547	20241227	104400	13051379	926	926	926	926	0
548	20241227	104300	13051379	926	926	926	926	0
549	20241227	104200	13051379	926	926	926	926	0
550	20241227	104100	13051379	926	926	926	926	1
551	20241227	104000	13050453	914	914	914	914	2
552	20241227	103900	13048625	929	929	929	929	0
553	20241227	103800	13048625	929	929	929	929	0
554	20241227	103700	13048625	929	926	929	926	3
555	20241227	103600	13045844	914	914	914	914	0
556	20241227	103500	13045844	914	914	914	914	0
557	20241227	103400	13045844	914	914	914	914	0
558	20241227	103300	13045844	914	914	914	914	0
559	20241227	103200	13045844	914	914	914	914	1
560	20241227	103100	13044930	914	929	929	914	2
561	20241227	103000	13043087	915	915	915	915	0
562	20241227	102900	13043087	915	928	928	915	5
563	20241227	102800	13038499	914	914	914	914	0
564	20241227	102700	13038499	914	913	929	913	3
565	20241227	102600	13035743	929	929	929	929	0
566	20241227	102500	13035743	929	919	929	919	13
567	20241227	102400	13023786	914	914	914	914	1
568	20241227	102300	13022872	932	920	932	914	259
569	20241227	102200	12785758	922	922	922	922	159
570	20241227	102100	12639160	937	922	937	922	11
571	20241227	102000	12629003	942	942	942	942	0
572	20241227	101900	12629003	942	924	942	924	235
573	20241227	101800	12411677	913	923	923	913	1500
574	20241227	101700	11037631	945	945	945	945	0
575	20241227	101600	11037631	945	945	945	945	0
576	20241227	101500	11037631	945	945	945	945	0
577	20241227	101400	11037631	945	945	945	945	0
578	20241227	101300	11037631	945	945	945	945	0
579	20241227	101200	11037631	945	945	945	945	1
580	20241227	101100	11036686	945	921	945	921	8117
581	20241227	101000	3560561	921	920	921	920	400
582	20241227	100900	3192249	920	920	920	920	0
583	20241227	100800	3192249	920	920	920	920	0
584	20241227	100700	3192249	920	920	920	920	0
585	20241227	100600	3192249	920	920	920	920	0
586	20241227	100500	3192249	920	920	920	920	0
587	20241227	100400	3192249	920	916	920	916	8
588	20241227	100300	3184913	916	917	917	916	14
589	20241227	100200	3172083	920	920	920	920	0
590	20241227	100100	3172083	920	920	920	920	0
591	20241227	100000	3172083	920	920	920	920	0
592	20241227	095900	3172083	920	920	920	920	2
593	20241227	095800	3170243	921	921	921	921	0
594	20241227	095700	3170243	921	921	921	921	0
595	20241227	095600	3170243	921	915	921	915	33
596	20241227	095500	3140030	921	921	921	921	0
597	20241227	095400	3140030	921	921	921	921	0
598	20241227	095300	3140030	921	921	921	921	0
599	20241227	095200	3140030	921	921	921	921	0
600	20241227	095100	3140030	921	921	921	921	0
601	20241227	095000	3140030	921	921	921	921	0
602	20241227	094900	3140030	921	921	921	921	20
603	20241227	094800	3121610	921	921	921	921	0
604	20241227	094700	3121610	921	921	921	921	0
605	20241227	094600	3121610	921	921	921	921	0
606	20241227	094500	3121610	921	921	921	921	0
607	20241227	094400	3121610	921	921	921	921	0
608	20241227	094300	3121610	921	921	921	921	0
609	20241227	094200	3121610	921	921	921	921	1
610	20241227	094100	3120689	921	921	921	921	0
611	20241227	094000	3120689	921	921	921	921	1
612	20241227	093900	3119768	915	915	915	915	0
613	20241227	093800	3119768	915	917	917	915	30
614	20241227	093700	3092288	922	922	922	922	0
615	20241227	093600	3092288	922	922	922	922	0
616	20241227	093500	3092288	922	922	922	922	0
617	20241227	093400	3092288	922	922	922	922	1
618	20241227	093300	3091366	920	921	921	920	2
619	20241227	093200	3089525	922	922	922	922	0
620	20241227	093100	3089525	922	922	922	922	0
621	20241227	093000	3089525	922	918	922	918	3029
622	20241227	092900	308899	922	922	922	922	0
623	20241227	092800	308899	922	922	922	922	0
624	20241227	092700	308899	922	922	922	922	0
625	20241227	092600	308899	922	922	922	922	0
626	20241227	092500	308899	922	922	922	922	0
627	20241227	092400	308899	922	922	922	922	0
628	20241227	092300	308899	922	922	922	922	0
629	20241227	092200	308899	922	922	922	922	0
630	20241227	092100	308899	922	922	922	922	0
631	20241227	092000	308899	922	922	922	922	0
632	20241227	091900	308899	922	922	922	922	0
633	20241227	091800	308899	922	922	922	922	0
634	20241227	091700	308899	922	922	922	922	0
635	20241227	091600	308899	922	922	922	922	0
636	20241227	091500	308899	922	922	922	922	0
637	20241227	091400	308899	922	922	922	922	2
638	20241227	091300	307055	920	919	920	919	8
639	20241227	091200	299699	922	922	922	922	45
640	20241227	091100	258209	922	922	922	922	0
641	20241227	091000	258209	922	922	922	922	0
642	20241227	090900	258209	922	922	922	922	0
643	20241227	090800	258209	922	922	922	922	0
644	20241227	090700	258209	922	922	922	922	0
645	20241227	090600	258209	922	914	922	913	107
646	20241227	090500	160409	914	915	922	914	21
647	20241227	090400	141199	923	922	923	922	50
648	20241227	090300	95069	923	923	923	923	0
649	20241227	090200	95069	923	923	923	923	0
650	20241227	090100	95069	923	923	923	923	0
651	20241227	090000	95069	923	923	923	923	103