KissMeData/076610/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195200	42845268	980	980	980	980	1505
3	20241227	195100	42845268	980	980	980	980	0
4	20241227	195000	42845268	980	980	980	980	0
5	20241227	194900	42845268	980	980	980	980	0
6	20241227	194800	42845268	980	980	980	980	0
7	20241227	194700	42845268	980	980	980	980	0
8	20241227	194600	42845268	980	980	980	980	0
9	20241227	194500	42845268	980	980	980	980	0
10	20241227	194400	42845268	980	980	980	980	0
11	20241227	194300	42845268	980	980	980	980	0
12	20241227	194200	42845268	980	980	980	980	0
13	20241227	194100	42845268	980	980	980	980	0
14	20241227	194000	42845268	980	980	980	980	0
15	20241227	193900	42845268	980	980	980	980	0
16	20241227	193800	42845268	980	980	980	980	0
17	20241227	193700	42845268	980	980	980	980	0
18	20241227	193600	42845268	980	980	980	980	0
19	20241227	193500	42845268	980	980	980	980	0
20	20241227	193400	42845268	980	980	980	980	0
21	20241227	193300	42845268	980	980	980	980	0
22	20241227	193200	42845268	980	980	980	980	0
23	20241227	193100	42845268	980	980	980	980	0
24	20241227	193000	42845268	980	980	980	980	0
25	20241227	192900	42845268	980	980	980	980	0
26	20241227	192800	42845268	980	980	980	980	0
27	20241227	192700	42845268	980	980	980	980	0
28	20241227	192600	42845268	980	980	980	980	0
29	20241227	192500	42845268	980	980	980	980	0
30	20241227	192400	42845268	980	980	980	980	0
31	20241227	192300	42845268	980	980	980	980	0
32	20241227	192200	42845268	980	980	980	980	1505
33	20241227	192100	42845268	980	980	980	980	0
34	20241227	192000	42845268	980	980	980	980	0
35	20241227	191900	42845268	980	980	980	980	0
36	20241227	191800	42845268	980	980	980	980	0
37	20241227	191700	42845268	980	980	980	980	0
38	20241227	191600	42845268	980	980	980	980	0
39	20241227	191500	42845268	980	980	980	980	0
40	20241227	191400	42845268	980	980	980	980	0
41	20241227	191300	42845268	980	980	980	980	0
42	20241227	191200	42845268	980	980	980	980	0
43	20241227	191100	42845268	980	980	980	980	0
44	20241227	191000	42845268	980	980	980	980	0
45	20241227	190900	42845268	980	980	980	980	0
46	20241227	190800	42845268	980	980	980	980	0
47	20241227	190700	42845268	980	980	980	980	0
48	20241227	190600	42845268	980	980	980	980	0
49	20241227	190500	42845268	980	980	980	980	0
50	20241227	190400	42845268	980	980	980	980	0
51	20241227	190300	42845268	980	980	980	980	0
52	20241227	190200	42845268	980	980	980	980	0
53	20241227	190100	42845268	980	980	980	980	0
54	20241227	190000	42845268	980	980	980	980	0
55	20241227	185900	42845268	980	980	980	980	0
56	20241227	185800	42845268	980	980	980	980	0
57	20241227	185700	42845268	980	980	980	980	0
58	20241227	185600	42845268	980	980	980	980	0
59	20241227	185500	42845268	980	980	980	980	0
60	20241227	185400	42845268	980	980	980	980	0
61	20241227	185300	42845268	980	980	980	980	0
62	20241227	185200	42845268	980	980	980	980	1505
63	20241227	185100	42845268	980	980	980	980	0
64	20241227	185000	42845268	980	980	980	980	0
65	20241227	184900	42845268	980	980	980	980	0
66	20241227	184800	42845268	980	980	980	980	0
67	20241227	184700	42845268	980	980	980	980	0
68	20241227	184600	42845268	980	980	980	980	0
69	20241227	184500	42845268	980	980	980	980	0
70	20241227	184400	42845268	980	980	980	980	0
71	20241227	184300	42845268	980	980	980	980	0
72	20241227	184200	42845268	980	980	980	980	0
73	20241227	184100	42845268	980	980	980	980	0
74	20241227	184000	42845268	980	980	980	980	0
75	20241227	183900	42845268	980	980	980	980	0
76	20241227	183800	42845268	980	980	980	980	0
77	20241227	183700	42845268	980	980	980	980	0
78	20241227	183600	42845268	980	980	980	980	0
79	20241227	183500	42845268	980	980	980	980	0
80	20241227	183400	42845268	980	980	980	980	0
81	20241227	183300	42845268	980	980	980	980	0
82	20241227	183200	42845268	980	980	980	980	0
83	20241227	183100	42845268	980	980	980	980	0
84	20241227	183000	42845268	980	980	980	980	0
85	20241227	182900	42845268	980	980	980	980	0
86	20241227	182800	42845268	980	980	980	980	0
87	20241227	182700	42845268	980	980	980	980	0
88	20241227	182600	42845268	980	980	980	980	0
89	20241227	182500	42845268	980	980	980	980	0
90	20241227	182400	42845268	980	980	980	980	0
91	20241227	182300	42845268	980	980	980	980	0
92	20241227	182200	42845268	980	980	980	980	1505
93	20241227	182100	42845268	980	980	980	980	0
94	20241227	182000	42845268	980	980	980	980	0
95	20241227	181900	42845268	980	980	980	980	0
96	20241227	181800	42845268	980	980	980	980	0
97	20241227	181700	42845268	980	980	980	980	0
98	20241227	181600	42845268	980	980	980	980	0
99	20241227	181500	42845268	980	980	980	980	0
100	20241227	181400	42845268	980	980	980	980	0
101	20241227	181300	42845268	980	980	980	980	0
102	20241227	181200	42845268	980	980	980	980	0
103	20241227	181100	42845268	980	980	980	980	0
104	20241227	181000	42845268	980	980	980	980	0
105	20241227	180900	42845268	980	980	980	980	0
106	20241227	180800	42845268	980	980	980	980	0
107	20241227	180700	42845268	980	980	980	980	0
108	20241227	180600	42845268	980	980	980	980	0
109	20241227	180500	42845268	980	980	980	980	0
110	20241227	180400	42845268	980	980	980	980	0
111	20241227	180300	42845268	980	980	980	980	0
112	20241227	180200	42845268	980	980	980	980	0
113	20241227	180100	42845268	980	980	980	980	0
114	20241227	180000	42845268	980	980	980	980	0
115	20241227	175900	42845268	980	980	980	980	0
116	20241227	175800	42845268	980	980	980	980	0
117	20241227	175700	42845268	980	980	980	980	0
118	20241227	175600	42845268	980	980	980	980	0
119	20241227	175500	42845268	980	980	980	980	0
120	20241227	175400	42845268	980	980	980	980	0
121	20241227	175300	42845268	980	980	980	980	0
122	20241227	175200	42845268	980	980	980	980	1505
123	20241227	175100	42845268	980	980	980	980	0
124	20241227	175000	42845268	980	980	980	980	0
125	20241227	174900	42845268	980	980	980	980	0
126	20241227	174800	42845268	980	980	980	980	0
127	20241227	174700	42845268	980	980	980	980	0
128	20241227	174600	42845268	980	980	980	980	0
129	20241227	174500	42845268	980	980	980	980	0
130	20241227	174400	42845268	980	980	980	980	0
131	20241227	174300	42845268	980	980	980	980	0
132	20241227	174200	42845268	980	980	980	980	0
133	20241227	174100	42845268	980	980	980	980	0
134	20241227	174000	42845268	980	980	980	980	0
135	20241227	173900	42845268	980	980	980	980	0
136	20241227	173800	42845268	980	980	980	980	0
137	20241227	173700	42845268	980	980	980	980	0
138	20241227	173600	42845268	980	980	980	980	0
139	20241227	173500	42845268	980	980	980	980	0
140	20241227	173400	42845268	980	980	980	980	0
141	20241227	173300	42845268	980	980	980	980	0
142	20241227	173200	42845268	980	980	980	980	0
143	20241227	173100	42845268	980	980	980	980	0
144	20241227	173000	42845268	980	980	980	980	0
145	20241227	172900	42845268	980	980	980	980	0
146	20241227	172800	42845268	980	980	980	980	0
147	20241227	172700	42845268	980	980	980	980	0
148	20241227	172600	42845268	980	980	980	980	0
149	20241227	172500	42845268	980	980	980	980	0
150	20241227	172400	42845268	980	980	980	980	0
151	20241227	172300	42845268	980	980	980	980	0
152	20241227	172200	42845268	980	980	980	980	1505
153	20241227	172100	42845268	980	980	980	980	0
154	20241227	172000	42845268	980	980	980	980	0
155	20241227	171900	42845268	980	980	980	980	0
156	20241227	171800	42845268	980	980	980	980	0
157	20241227	171700	42845268	980	980	980	980	0
158	20241227	171600	42845268	980	980	980	980	0
159	20241227	171500	42845268	980	980	980	980	0
160	20241227	171400	42845268	980	980	980	980	0
161	20241227	171300	42845268	980	980	980	980	0
162	20241227	171200	42845268	980	980	980	980	0
163	20241227	171100	42845268	980	980	980	980	0
164	20241227	171000	42845268	980	980	980	980	0
165	20241227	170900	42845268	980	980	980	980	0
166	20241227	170800	42845268	980	980	980	980	0
167	20241227	170700	42845268	980	980	980	980	0
168	20241227	170600	42845268	980	980	980	980	0
169	20241227	170500	42845268	980	980	980	980	0
170	20241227	170400	42845268	980	980	980	980	0
171	20241227	170300	42845268	980	980	980	980	0
172	20241227	170200	42845268	980	980	980	980	0
173	20241227	170100	42845268	980	980	980	980	0
174	20241227	170000	42845268	980	980	980	980	0
175	20241227	165900	42845268	980	980	980	980	0
176	20241227	165800	42845268	980	980	980	980	0
177	20241227	165700	42845268	980	980	980	980	0
178	20241227	165600	42845268	980	980	980	980	0
179	20241227	165500	42845268	980	980	980	980	0
180	20241227	165400	42845268	980	980	980	980	0
181	20241227	165300	42845268	980	980	980	980	0
182	20241227	165200	42845268	980	980	980	980	1505
183	20241227	165100	42845268	980	980	980	980	0
184	20241227	165000	42845268	980	980	980	980	0
185	20241227	164900	42845268	980	980	980	980	0
186	20241227	164800	42845268	980	980	980	980	0
187	20241227	164700	42845268	980	980	980	980	0
188	20241227	164600	42845268	980	980	980	980	0
189	20241227	164500	42845268	980	980	980	980	0
190	20241227	164400	42845268	980	980	980	980	0
191	20241227	164300	42845268	980	980	980	980	0
192	20241227	164200	42845268	980	980	980	980	0
193	20241227	164100	42845268	980	980	980	980	0
194	20241227	164000	42845268	980	980	980	980	0
195	20241227	163900	42845268	980	980	980	980	0
196	20241227	163800	42845268	980	980	980	980	0
197	20241227	163700	42845268	980	980	980	980	0
198	20241227	163600	42845268	980	980	980	980	0
199	20241227	163500	42845268	980	980	980	980	0
200	20241227	163400	42845268	980	980	980	980	0
201	20241227	163300	42845268	980	980	980	980	0
202	20241227	163200	42845268	980	980	980	980	0
203	20241227	163100	42845268	980	980	980	980	0
204	20241227	163000	42845268	980	980	980	980	0
205	20241227	162900	42845268	980	980	980	980	0
206	20241227	162800	42845268	980	980	980	980	0
207	20241227	162700	42845268	980	980	980	980	0
208	20241227	162600	42845268	980	980	980	980	0
209	20241227	162500	42845268	980	980	980	980	0
210	20241227	162400	42845268	980	980	980	980	0
211	20241227	162300	42845268	980	980	980	980	0
212	20241227	162200	42845268	980	980	980	980	1505
213	20241227	162100	42845268	980	980	980	980	0
214	20241227	162000	42845268	980	980	980	980	0
215	20241227	161900	42845268	980	980	980	980	0
216	20241227	161800	42845268	980	980	980	980	0
217	20241227	161700	42845268	980	980	980	980	0
218	20241227	161600	42845268	980	980	980	980	0
219	20241227	161500	42845268	980	980	980	980	0
220	20241227	161400	42845268	980	980	980	980	0
221	20241227	161300	42845268	980	980	980	980	0
222	20241227	161200	42845268	980	980	980	980	0
223	20241227	161100	42845268	980	980	980	980	0
224	20241227	161000	42845268	980	980	980	980	0
225	20241227	160900	42845268	980	980	980	980	0
226	20241227	160800	42845268	980	980	980	980	0
227	20241227	160700	42845268	980	980	980	980	0
228	20241227	160600	42845268	980	980	980	980	0
229	20241227	160500	42845268	980	980	980	980	0
230	20241227	160400	42845268	980	980	980	980	0
231	20241227	160300	42845268	980	980	980	980	0
232	20241227	160200	42845268	980	980	980	980	0
233	20241227	160100	42845268	980	980	980	980	0
234	20241227	160000	42845268	980	980	980	980	0
235	20241227	155900	42845268	980	980	980	980	0
236	20241227	155800	42845268	980	980	980	980	0
237	20241227	155700	42845268	980	980	980	980	0
238	20241227	155600	42845268	980	980	980	980	0
239	20241227	155500	42845268	980	980	980	980	0
240	20241227	155400	42845268	980	980	980	980	0
241	20241227	155300	42845268	980	980	980	980	0
242	20241227	155200	42845268	980	980	980	980	1505
243	20241227	155100	42845268	980	980	980	980	0
244	20241227	155000	42845268	980	980	980	980	0
245	20241227	154900	42845268	980	980	980	980	0
246	20241227	154800	42845268	980	980	980	980	0
247	20241227	154700	42845268	980	980	980	980	0
248	20241227	154600	42845268	980	980	980	980	0
249	20241227	154500	42845268	980	980	980	980	0
250	20241227	154400	42845268	980	980	980	980	0
251	20241227	154300	42845268	980	980	980	980	0
252	20241227	154200	42845268	980	980	980	980	0
253	20241227	154100	42845268	980	980	980	980	0
254	20241227	154000	42845268	980	980	980	980	0
255	20241227	153900	42845268	980	980	980	980	0
256	20241227	153800	42845268	980	980	980	980	0
257	20241227	153700	42845268	980	980	980	980	0
258	20241227	153600	42845268	980	980	980	980	0
259	20241227	153500	42845268	980	980	980	980	0
260	20241227	153400	42845268	980	980	980	980	0
261	20241227	153300	42845268	980	980	980	980	0
262	20241227	153200	42845268	980	980	980	980	0
263	20241227	153100	42845268	980	980	980	980	0
264	20241227	153000	42845268	980	980	980	980	1505
265	20241227	152900	41370368	980	980	980	980	0
266	20241227	152800	41370368	980	980	980	980	0
267	20241227	152700	41370368	980	980	980	980	0
268	20241227	152600	41370368	980	980	980	980	0
269	20241227	152500	41370368	980	980	980	980	0
270	20241227	152400	41370368	980	980	980	980	0
271	20241227	152300	41370368	980	980	980	980	0
272	20241227	152200	41370368	980	980	980	980	0
273	20241227	152100	41370368	980	980	980	980	0
274	20241227	152000	41370368	980	980	980	980	0
275	20241227	151900	41370368	980	979	980	979	30
276	20241227	151800	41340985	979	978	979	978	50
277	20241227	151700	41292084	978	970	978	970	3093
278	20241227	151600	38285404	976	976	976	976	0
279	20241227	151500	38285404	976	974	976	974	1042
280	20241227	151400	37268432	974	974	974	974	1
281	20241227	151300	37267458	970	970	970	970	0
282	20241227	151200	37267458	970	970	970	970	0
283	20241227	151100	37267458	970	970	970	970	0
284	20241227	151000	37267458	970	970	970	970	1
285	20241227	150900	37266488	971	971	971	971	0
286	20241227	150800	37266488	971	973	975	971	206
287	20241227	150700	37065997	975	975	975	975	0
288	20241227	150600	37065997	975	975	975	975	0
289	20241227	150500	37065997	975	975	975	975	0
290	20241227	150400	37065997	975	975	975	975	50
291	20241227	150300	37017247	975	975	975	975	0
292	20241227	150200	37017247	975	975	975	975	0
293	20241227	150100	37017247	975	975	975	975	0
294	20241227	150000	37017247	975	975	975	975	0
295	20241227	145900	37017247	975	973	975	973	66
296	20241227	145800	36952923	971	971	971	971	0
297	20241227	145700	36952923	971	971	971	971	0
298	20241227	145600	36952923	971	971	971	971	1
299	20241227	145500	36951952	970	970	970	970	0
300	20241227	145400	36951952	970	974	974	970	1476
301	20241227	145300	35519154	974	974	974	974	300
302	20241227	145200	35226954	974	974	974	974	0
303	20241227	145100	35226954	974	974	974	974	0
304	20241227	145000	35226954	974	974	974	974	0
305	20241227	144900	35226954	974	974	974	974	0
306	20241227	144800	35226954	974	974	974	974	0
307	20241227	144700	35226954	974	974	974	974	0
308	20241227	144600	35226954	974	974	974	974	0
309	20241227	144500	35226954	974	974	974	974	79
310	20241227	144400	35150008	975	975	975	975	0
311	20241227	144300	35150008	975	975	975	975	101
312	20241227	144200	35051533	974	974	975	974	505
313	20241227	144100	34559283	974	974	974	974	0
314	20241227	144000	34559283	974	974	974	974	0
315	20241227	143900	34559283	974	974	974	974	1
316	20241227	143800	34558309	973	973	973	973	0
317	20241227	143700	34558309	973	973	973	973	0
318	20241227	143600	34558309	973	973	973	973	0
319	20241227	143500	34558309	973	973	973	973	0
320	20241227	143400	34558309	973	973	973	973	0
321	20241227	143300	34558309	973	973	973	973	0
322	20241227	143200	34558309	973	973	973	973	0
323	20241227	143100	34558309	973	973	973	973	0
324	20241227	143000	34558309	973	973	973	973	0
325	20241227	142900	34558309	973	973	973	973	0
326	20241227	142800	34558309	973	973	973	973	0
327	20241227	142700	34558309	973	973	973	973	0
328	20241227	142600	34558309	973	973	973	973	0
329	20241227	142500	34558309	973	973	973	973	0
330	20241227	142400	34558309	973	973	973	973	0
331	20241227	142300	34558309	973	973	973	973	421
332	20241227	142200	34148676	973	973	973	973	79
333	20241227	142100	34071809	973	973	973	973	500
334	20241227	142000	33585309	973	973	973	973	0
335	20241227	141900	33585309	973	973	973	973	3
336	20241227	141800	33582390	973	973	973	973	0
337	20241227	141700	33582390	973	973	973	973	0
338	20241227	141600	33582390	973	973	973	973	0
339	20241227	141500	33582390	973	973	973	973	0
340	20241227	141400	33582390	973	973	973	973	0
341	20241227	141300	33582390	973	973	973	973	0
342	20241227	141200	33582390	973	973	973	973	0
343	20241227	141100	33582390	973	973	973	973	0
344	20241227	141000	33582390	973	973	973	973	0
345	20241227	140900	33582390	973	973	973	973	0
346	20241227	140800	33582390	973	973	973	973	0
347	20241227	140700	33582390	973	973	973	973	0
348	20241227	140600	33582390	973	973	973	973	0
349	20241227	140500	33582390	973	973	975	973	58
350	20241227	140400	33525954	975	975	975	975	0
351	20241227	140300	33525954	975	975	975	975	1
352	20241227	140200	33524979	965	965	965	965	0
353	20241227	140100	33524979	965	965	965	965	20
354	20241227	140000	33505679	976	976	976	976	0
355	20241227	135900	33505679	976	976	976	976	0
356	20241227	135800	33505679	976	976	976	976	0
357	20241227	135700	33505679	976	976	976	976	0
358	20241227	135600	33505679	976	976	976	976	0
359	20241227	135500	33505679	976	974	976	974	5
360	20241227	135400	33500807	976	976	976	976	0
361	20241227	135300	33500807	976	976	976	976	0
362	20241227	135200	33500807	976	976	976	976	0
363	20241227	135100	33500807	976	976	976	976	0
364	20241227	135000	33500807	976	976	976	976	0
365	20241227	134900	33500807	976	976	976	976	0
366	20241227	134800	33500807	976	974	976	974	6
367	20241227	134700	33494961	974	974	974	974	0
368	20241227	134600	33494961	974	975	975	974	51
369	20241227	134500	33445243	975	975	975	975	0
370	20241227	134400	33445243	975	975	975	975	0
371	20241227	134300	33445243	975	975	975	975	0
372	20241227	134200	33445243	975	968	975	968	14
373	20241227	134100	33431684	975	975	975	975	0
374	20241227	134000	33431684	975	975	975	975	1
375	20241227	133900	33430709	975	975	975	975	0
376	20241227	133800	33430709	975	975	975	975	0
377	20241227	133700	33430709	975	975	975	975	0
378	20241227	133600	33430709	975	970	975	970	51
379	20241227	133500	33381234	970	970	970	970	100
380	20241227	133400	33284234	970	964	970	964	2
381	20241227	133300	33282300	963	966	966	963	151
382	20241227	133200	33136633	976	976	976	976	0
383	20241227	133100	33136633	976	976	976	976	0
384	20241227	133000	33136633	976	976	976	976	1
385	20241227	132900	33135657	975	975	975	975	200
386	20241227	132800	32940657	975	975	975	975	0
387	20241227	132700	32940657	975	975	975	975	0
388	20241227	132600	32940657	975	975	975	975	0
389	20241227	132500	32940657	975	975	975	975	0
390	20241227	132400	32940657	975	975	975	975	0
391	20241227	132300	32940657	975	975	975	975	0
392	20241227	132200	32940657	975	975	975	975	100
393	20241227	132100	32843157	975	975	975	975	0
394	20241227	132000	32843157	975	975	975	975	0
395	20241227	131900	32843157	975	975	975	975	1
396	20241227	131800	32842182	961	966	966	961	3142
397	20241227	131700	29822437	976	976	976	976	1
398	20241227	131600	29821461	975	975	975	975	400
399	20241227	131500	29431461	975	968	975	967	1306
400	20241227	131400	28167307	967	973	973	967	1000
401	20241227	131300	27197308	977	977	977	977	0
402	20241227	131200	27197308	977	977	977	977	0
403	20241227	131100	27197308	977	977	977	977	0
404	20241227	131000	27197308	977	977	977	977	0
405	20241227	130900	27197308	977	977	977	977	0
406	20241227	130800	27197308	977	977	977	977	0
407	20241227	130700	27197308	977	977	977	977	0
408	20241227	130600	27197308	977	977	977	977	0
409	20241227	130500	27197308	977	977	977	977	0
410	20241227	130400	27197308	977	977	977	977	0
411	20241227	130300	27197308	977	977	977	977	0
412	20241227	130200	27197308	977	977	977	977	0
413	20241227	130100	27197308	977	972	977	972	4
414	20241227	130000	27193415	976	976	976	976	0
415	20241227	125900	27193415	976	976	976	976	0
416	20241227	125800	27193415	976	976	976	976	0
417	20241227	125700	27193415	976	976	976	976	0
418	20241227	125600	27193415	976	976	976	976	0
419	20241227	125500	27193415	976	976	976	976	0
420	20241227	125400	27193415	976	976	976	976	0
421	20241227	125300	27193415	976	976	976	976	3
422	20241227	125200	27190487	979	979	979	979	3
423	20241227	125100	27187550	978	973	978	970	178
424	20241227	125000	27014804	974	974	974	974	0
425	20241227	124900	27014804	974	974	974	974	0
426	20241227	124800	27014804	974	974	974	974	0
427	20241227	124700	27014804	974	974	974	974	0
428	20241227	124600	27014804	974	974	974	974	0
429	20241227	124500	27014804	974	974	974	974	12
430	20241227	124400	27003116	976	976	976	976	0
431	20241227	124300	27003116	976	976	976	976	0
432	20241227	124200	27003116	976	976	976	976	0
433	20241227	124100	27003116	976	976	976	976	4
434	20241227	124000	26999212	976	976	976	976	0
435	20241227	123900	26999212	976	976	976	976	0
436	20241227	123800	26999212	976	976	976	976	0
437	20241227	123700	26999212	976	976	976	976	3
438	20241227	123600	26996284	980	980	980	980	0
439	20241227	123500	26996284	980	980	980	980	0
440	20241227	123400	26996284	980	980	980	980	0
441	20241227	123300	26996284	980	980	980	980	0
442	20241227	123200	26996284	980	980	980	980	0
443	20241227	123100	26996284	980	980	980	980	0
444	20241227	123000	26996284	980	980	980	980	0
445	20241227	122900	26996284	980	980	980	980	0
446	20241227	122800	26996284	980	970	980	970	2
447	20241227	122700	26994334	980	980	980	980	1
448	20241227	122600	26993354	971	971	971	971	1
449	20241227	122500	26992383	980	980	980	980	0
450	20241227	122400	26992383	980	980	980	980	0
451	20241227	122300	26992383	980	980	980	980	0
452	20241227	122200	26992383	980	980	980	980	0
453	20241227	122100	26992383	980	980	980	980	0
454	20241227	122000	26992383	980	980	980	980	0
455	20241227	121900	26992383	980	980	980	980	0
456	20241227	121800	26992383	980	970	980	969	915
457	20241227	121700	26104826	970	970	970	970	0
458	20241227	121600	26104826	970	979	979	970	8806
459	20241227	121500	17539686	980	980	980	980	0
460	20241227	121400	17539686	980	980	980	980	16
461	20241227	121300	17524006	980	980	980	980	0
462	20241227	121200	17524006	980	980	980	980	0
463	20241227	121100	17524006	980	980	980	980	0
464	20241227	121000	17524006	980	980	980	980	0
465	20241227	120900	17524006	980	977	980	977	51
466	20241227	120800	17474176	977	977	977	977	0
467	20241227	120700	17474176	977	977	977	977	99
468	20241227	120600	17377453	977	978	978	977	50
469	20241227	120500	17328602	980	978	980	978	2
470	20241227	120400	17326644	984	984	984	984	0
471	20241227	120300	17326644	984	984	984	984	0
472	20241227	120200	17326644	984	984	984	984	0
473	20241227	120100	17326644	984	984	984	984	0
474	20241227	120000	17326644	984	984	984	984	0
475	20241227	115900	17326644	984	984	984	984	0
476	20241227	115800	17326644	984	984	984	984	0
477	20241227	115700	17326644	984	984	984	984	0
478	20241227	115600	17326644	984	984	984	984	0
479	20241227	115500	17326644	984	984	984	984	0
480	20241227	115400	17326644	984	984	984	984	0
481	20241227	115300	17326644	984	984	984	984	0
482	20241227	115200	17326644	984	984	984	984	0
483	20241227	115100	17326644	984	984	984	984	0
484	20241227	115000	17326644	984	984	984	984	0
485	20241227	114900	17326644	984	984	984	984	0
486	20241227	114800	17326644	984	984	984	984	0
487	20241227	114700	17326644	984	984	984	984	0
488	20241227	114600	17326644	984	984	984	984	0
489	20241227	114500	17326644	984	984	984	984	0
490	20241227	114400	17326644	984	984	984	984	0
491	20241227	114300	17326644	984	984	984	984	0
492	20241227	114200	17326644	984	984	984	984	0
493	20241227	114100	17326644	984	984	984	984	5
494	20241227	114000	17321724	984	984	984	984	0
495	20241227	113900	17321724	984	984	984	984	0
496	20241227	113800	17321724	984	984	984	984	0
497	20241227	113700	17321724	984	984	984	984	0
498	20241227	113600	17321724	984	984	984	984	0
499	20241227	113500	17321724	984	984	984	984	0
500	20241227	113400	17321724	984	984	984	984	0
501	20241227	113300	17321724	984	984	984	984	0
502	20241227	113200	17321724	984	984	984	984	0
503	20241227	113100	17321724	984	984	984	984	0
504	20241227	113000	17321724	984	984	984	984	0
505	20241227	112900	17321724	984	984	984	984	0
506	20241227	112800	17321724	984	984	984	984	0
507	20241227	112700	17321724	984	984	984	984	0
508	20241227	112600	17321724	984	984	984	984	0
509	20241227	112500	17321724	984	984	984	984	0
510	20241227	112400	17321724	984	984	984	984	0
511	20241227	112300	17321724	984	984	984	984	0
512	20241227	112200	17321724	984	984	984	984	0
513	20241227	112100	17321724	984	984	984	984	0
514	20241227	112000	17321724	984	984	984	984	0
515	20241227	111900	17321724	984	984	984	984	0
516	20241227	111800	17321724	984	984	984	984	0
517	20241227	111700	17321724	984	984	984	984	0
518	20241227	111600	17321724	984	984	984	984	1
519	20241227	111500	17320740	984	984	984	984	0
520	20241227	111400	17320740	984	984	984	984	0
521	20241227	111300	17320740	984	984	984	984	1
522	20241227	111200	17319756	976	976	976	976	0
523	20241227	111100	17319756	976	976	976	976	0
524	20241227	111000	17319756	976	976	976	976	0
525	20241227	110900	17319756	976	976	976	976	0
526	20241227	110800	17319756	976	976	976	976	0
527	20241227	110700	17319756	976	976	976	976	0
528	20241227	110600	17319756	976	976	976	976	0
529	20241227	110500	17319756	976	976	976	976	0
530	20241227	110400	17319756	976	976	976	976	0
531	20241227	110300	17319756	976	976	976	976	0
532	20241227	110200	17319756	976	976	976	976	0
533	20241227	110100	17319756	976	978	978	976	107
534	20241227	110000	17215318	976	976	976	976	0
535	20241227	105900	17215318	976	976	976	976	0
536	20241227	105800	17215318	976	976	976	976	0
537	20241227	105700	17215318	976	976	976	976	0
538	20241227	105600	17215318	976	976	976	976	0
539	20241227	105500	17215318	976	976	976	976	0
540	20241227	105400	17215318	976	976	976	976	0
541	20241227	105300	17215318	976	977	977	976	200
542	20241227	105200	17020103	985	985	985	985	0
543	20241227	105100	17020103	985	985	985	985	0
544	20241227	105000	17020103	985	985	985	985	0
545	20241227	104900	17020103	985	985	985	985	0
546	20241227	104800	17020103	985	985	985	985	0
547	20241227	104700	17020103	985	985	985	985	0
548	20241227	104600	17020103	985	985	985	985	1
549	20241227	104500	17019118	984	984	984	984	0
550	20241227	104400	17019118	984	984	984	984	0
551	20241227	104300	17019118	984	984	984	984	1
552	20241227	104200	17018134	976	976	976	976	0
553	20241227	104100	17018134	976	976	976	976	0
554	20241227	104000	17018134	976	976	976	976	0
555	20241227	103900	17018134	976	976	976	976	0
556	20241227	103800	17018134	976	976	976	976	0
557	20241227	103700	17018134	976	976	976	976	0
558	20241227	103600	17018134	976	976	976	976	0
559	20241227	103500	17018134	976	976	976	976	0
560	20241227	103400	17018134	976	976	976	976	0
561	20241227	103300	17018134	976	976	976	976	36
562	20241227	103200	16982998	977	977	977	977	12
563	20241227	103100	16971274	985	985	985	985	0
564	20241227	103000	16971274	985	985	985	985	0
565	20241227	102900	16971274	985	985	985	985	0
566	20241227	102800	16971274	985	985	985	985	0
567	20241227	102700	16971274	985	985	985	985	0
568	20241227	102600	16971274	985	985	985	985	0
569	20241227	102500	16971274	985	985	985	985	1
570	20241227	102400	16970289	977	977	977	977	0
571	20241227	102300	16970289	977	977	977	977	0
572	20241227	102200	16970289	977	977	977	977	0
573	20241227	102100	16970289	977	977	977	977	1
574	20241227	102000	16969312	985	985	985	985	0
575	20241227	101900	16969312	985	985	985	985	0
576	20241227	101800	16969312	985	985	985	985	3
577	20241227	101700	16966357	985	985	985	985	0
578	20241227	101600	16966357	985	985	985	985	0
579	20241227	101500	16966357	985	985	985	985	0
580	20241227	101400	16966357	985	985	985	985	1
581	20241227	101300	16965372	985	985	985	985	1
582	20241227	101200	16964387	984	984	984	984	0
583	20241227	101100	16964387	984	984	984	984	0
584	20241227	101000	16964387	984	984	984	984	600
585	20241227	100900	16373987	984	984	984	984	0
586	20241227	100800	16373987	984	984	984	984	0
587	20241227	100700	16373987	984	984	984	984	0
588	20241227	100600	16373987	984	984	984	984	0
589	20241227	100500	16373987	984	982	984	982	11
590	20241227	100400	16363169	982	982	982	982	0
591	20241227	100300	16363169	982	982	982	982	200
592	20241227	100200	16166769	982	982	982	982	100
593	20241227	100100	16068569	971	971	971	971	0
594	20241227	100000	16068569	971	971	971	971	10
595	20241227	095900	16058859	982	982	982	982	0
596	20241227	095800	16058859	982	982	982	982	0
597	20241227	095700	16058859	982	982	982	982	1
598	20241227	095600	16057877	971	977	977	971	719
599	20241227	095500	15356515	976	976	976	976	0
600	20241227	095400	15356515	976	978	978	976	630
601	20241227	095300	14741406	976	980	980	976	76
602	20241227	095200	14667220	981	981	981	981	0
603	20241227	095100	14667220	981	982	982	981	215
604	20241227	095000	14456203	984	984	984	984	1
605	20241227	094900	14455219	983	986	986	983	2171
606	20241227	094800	12318877	987	987	987	987	50
607	20241227	094700	12269527	986	986	986	986	10
608	20241227	094600	12259667	985	986	986	985	10
609	20241227	094500	12249816	993	993	993	993	0
610	20241227	094400	12249816	993	993	993	993	2
611	20241227	094300	12247830	992	992	992	992	0
612	20241227	094200	12247830	992	992	992	992	2
613	20241227	094100	12245846	992	992	992	992	0
614	20241227	094000	12245846	992	992	992	992	0
615	20241227	093900	12245846	992	992	992	992	5
616	20241227	093800	12240886	992	985	992	985	7
617	20241227	093700	12233984	993	993	993	993	0
618	20241227	093600	12233984	993	986	993	984	349
619	20241227	093500	11890356	992	992	992	992	1000
620	20241227	093400	10898356	987	987	987	987	0
621	20241227	093300	10898356	987	987	987	987	1
622	20241227	093200	10897369	992	992	992	992	0
623	20241227	093100	10897369	992	992	992	992	0
624	20241227	093000	10897369	992	992	992	992	98
625	20241227	092900	10800153	992	992	992	992	0
626	20241227	092800	10800153	992	992	992	992	0
627	20241227	092700	10800153	992	989	992	987	156
628	20241227	092600	10646073	993	993	993	993	0
629	20241227	092500	10646073	993	993	993	993	0
630	20241227	092400	10646073	993	993	993	993	0
631	20241227	092300	10646073	993	992	993	992	14
632	20241227	092200	10632173	995	995	995	995	0
633	20241227	092100	10632173	995	995	995	995	0
634	20241227	092000	10632173	995	995	995	995	0
635	20241227	091900	10632173	995	995	995	995	0
636	20241227	091800	10632173	995	995	995	995	0
637	20241227	091700	10632173	995	995	995	995	1
638	20241227	091600	10631178	985	985	985	985	0
639	20241227	091500	10631178	985	985	985	984	4204
640	20241227	091400	6490442	985	986	986	985	1148
641	20241227	091300	5358663	986	986	986	986	0
642	20241227	091200	5358663	986	986	986	986	9
643	20241227	091100	5349789	986	986	986	986	300
644	20241227	091000	5053989	1007	988	1007	986	502
645	20241227	090900	4557996	999	999	999	999	1
646	20241227	090800	4556997	988	990	990	988	201
647	20241227	090700	4358399	988	988	988	988	10
648	20241227	090600	4348519	988	989	989	985	4093
649	20241227	090500	303826	990	1017	1030	989	109
650	20241227	090400	195698	984	1000	1000	983	8
651	20241227	090300	187811	999	999	999	999	186
652	20241227	090200	1997	999	999	999	999	0
653	20241227	090100	1997	999	998	999	998	2
654	20241227	090000	0	981	981	981	981	0