KissMeData/263920/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205800	14389669	970	970	970	970	313
3	20241226	205700	14389669	970	970	970	970	0
4	20241226	205600	14389669	970	970	970	970	0
5	20241226	205500	14389669	970	970	970	970	0
6	20241226	205400	14389669	970	970	970	970	0
7	20241226	205300	14389669	970	970	970	970	0
8	20241226	205200	14389669	970	970	970	970	0
9	20241226	205100	14389669	970	970	970	970	0
10	20241226	205000	14389669	970	970	970	970	0
11	20241226	204900	14389669	970	970	970	970	0
12	20241226	204800	14389669	970	970	970	970	0
13	20241226	204700	14389669	970	970	970	970	0
14	20241226	204600	14389669	970	970	970	970	0
15	20241226	204500	14389669	970	970	970	970	0
16	20241226	204400	14389669	970	970	970	970	0
17	20241226	204300	14389669	970	970	970	970	0
18	20241226	204200	14389669	970	970	970	970	0
19	20241226	204100	14389669	970	970	970	970	0
20	20241226	204000	14389669	970	970	970	970	0
21	20241226	203900	14389669	970	970	970	970	0
22	20241226	203800	14389669	970	970	970	970	0
23	20241226	203700	14389669	970	970	970	970	0
24	20241226	203600	14389669	970	970	970	970	0
25	20241226	203500	14389669	970	970	970	970	0
26	20241226	203400	14389669	970	970	970	970	0
27	20241226	203300	14389669	970	970	970	970	0
28	20241226	203200	14389669	970	970	970	970	0
29	20241226	203100	14389669	970	970	970	970	0
30	20241226	203000	14389669	970	970	970	970	0
31	20241226	202900	14389669	970	970	970	970	0
32	20241226	202800	14389669	970	970	970	970	313
33	20241226	202700	14389669	970	970	970	970	0
34	20241226	202600	14389669	970	970	970	970	0
35	20241226	202500	14389669	970	970	970	970	0
36	20241226	202400	14389669	970	970	970	970	0
37	20241226	202300	14389669	970	970	970	970	0
38	20241226	202200	14389669	970	970	970	970	0
39	20241226	202100	14389669	970	970	970	970	0
40	20241226	202000	14389669	970	970	970	970	0
41	20241226	201900	14389669	970	970	970	970	0
42	20241226	201800	14389669	970	970	970	970	0
43	20241226	201700	14389669	970	970	970	970	0
44	20241226	201600	14389669	970	970	970	970	0
45	20241226	201500	14389669	970	970	970	970	0
46	20241226	201400	14389669	970	970	970	970	0
47	20241226	201300	14389669	970	970	970	970	0
48	20241226	201200	14389669	970	970	970	970	0
49	20241226	201100	14389669	970	970	970	970	0
50	20241226	201000	14389669	970	970	970	970	0
51	20241226	200900	14389669	970	970	970	970	0
52	20241226	200800	14389669	970	970	970	970	0
53	20241226	200700	14389669	970	970	970	970	0
54	20241226	200600	14389669	970	970	970	970	0
55	20241226	200500	14389669	970	970	970	970	0
56	20241226	200400	14389669	970	970	970	970	0
57	20241226	200300	14389669	970	970	970	970	0
58	20241226	200200	14389669	970	970	970	970	0
59	20241226	200100	14389669	970	970	970	970	0
60	20241226	200000	14389669	970	970	970	970	0
61	20241226	195900	14389669	970	970	970	970	0
62	20241226	195800	14389669	970	970	970	970	313
63	20241226	195700	14389669	970	970	970	970	0
64	20241226	195600	14389669	970	970	970	970	0
65	20241226	195500	14389669	970	970	970	970	0
66	20241226	195400	14389669	970	970	970	970	0
67	20241226	195300	14389669	970	970	970	970	0
68	20241226	195200	14389669	970	970	970	970	0
69	20241226	195100	14389669	970	970	970	970	0
70	20241226	195000	14389669	970	970	970	970	0
71	20241226	194900	14389669	970	970	970	970	0
72	20241226	194800	14389669	970	970	970	970	0
73	20241226	194700	14389669	970	970	970	970	0
74	20241226	194600	14389669	970	970	970	970	0
75	20241226	194500	14389669	970	970	970	970	0
76	20241226	194400	14389669	970	970	970	970	0
77	20241226	194300	14389669	970	970	970	970	0
78	20241226	194200	14389669	970	970	970	970	0
79	20241226	194100	14389669	970	970	970	970	0
80	20241226	194000	14389669	970	970	970	970	0
81	20241226	193900	14389669	970	970	970	970	0
82	20241226	193800	14389669	970	970	970	970	0
83	20241226	193700	14389669	970	970	970	970	0
84	20241226	193600	14389669	970	970	970	970	0
85	20241226	193500	14389669	970	970	970	970	0
86	20241226	193400	14389669	970	970	970	970	0
87	20241226	193300	14389669	970	970	970	970	0
88	20241226	193200	14389669	970	970	970	970	0
89	20241226	193100	14389669	970	970	970	970	0
90	20241226	193000	14389669	970	970	970	970	0
91	20241226	192900	14389669	970	970	970	970	0
92	20241226	192800	14389669	970	970	970	970	313
93	20241226	192700	14389669	970	970	970	970	0
94	20241226	192600	14389669	970	970	970	970	0
95	20241226	192500	14389669	970	970	970	970	0
96	20241226	192400	14389669	970	970	970	970	0
97	20241226	192300	14389669	970	970	970	970	0
98	20241226	192200	14389669	970	970	970	970	0
99	20241226	192100	14389669	970	970	970	970	0
100	20241226	192000	14389669	970	970	970	970	0
101	20241226	191900	14389669	970	970	970	970	0
102	20241226	191800	14389669	970	970	970	970	0
103	20241226	191700	14389669	970	970	970	970	0
104	20241226	191600	14389669	970	970	970	970	0
105	20241226	191500	14389669	970	970	970	970	0
106	20241226	191400	14389669	970	970	970	970	0
107	20241226	191300	14389669	970	970	970	970	0
108	20241226	191200	14389669	970	970	970	970	0
109	20241226	191100	14389669	970	970	970	970	0
110	20241226	191000	14389669	970	970	970	970	0
111	20241226	190900	14389669	970	970	970	970	0
112	20241226	190800	14389669	970	970	970	970	0
113	20241226	190700	14389669	970	970	970	970	0
114	20241226	190600	14389669	970	970	970	970	0
115	20241226	190500	14389669	970	970	970	970	0
116	20241226	190400	14389669	970	970	970	970	0
117	20241226	190300	14389669	970	970	970	970	0
118	20241226	190200	14389669	970	970	970	970	0
119	20241226	190100	14389669	970	970	970	970	0
120	20241226	190000	14389669	970	970	970	970	0
121	20241226	185900	14389669	970	970	970	970	0
122	20241226	185800	14389669	970	970	970	970	313
123	20241226	185700	14389669	970	970	970	970	0
124	20241226	185600	14389669	970	970	970	970	0
125	20241226	185500	14389669	970	970	970	970	0
126	20241226	185400	14389669	970	970	970	970	0
127	20241226	185300	14389669	970	970	970	970	0
128	20241226	185200	14389669	970	970	970	970	0
129	20241226	185100	14389669	970	970	970	970	0
130	20241226	185000	14389669	970	970	970	970	0
131	20241226	184900	14389669	970	970	970	970	0
132	20241226	184800	14389669	970	970	970	970	0
133	20241226	184700	14389669	970	970	970	970	0
134	20241226	184600	14389669	970	970	970	970	0
135	20241226	184500	14389669	970	970	970	970	0
136	20241226	184400	14389669	970	970	970	970	0
137	20241226	184300	14389669	970	970	970	970	0
138	20241226	184200	14389669	970	970	970	970	0
139	20241226	184100	14389669	970	970	970	970	0
140	20241226	184000	14389669	970	970	970	970	0
141	20241226	183900	14389669	970	970	970	970	0
142	20241226	183800	14389669	970	970	970	970	0
143	20241226	183700	14389669	970	970	970	970	0
144	20241226	183600	14389669	970	970	970	970	0
145	20241226	183500	14389669	970	970	970	970	0
146	20241226	183400	14389669	970	970	970	970	0
147	20241226	183300	14389669	970	970	970	970	0
148	20241226	183200	14389669	970	970	970	970	0
149	20241226	183100	14389669	970	970	970	970	0
150	20241226	183000	14389669	970	970	970	970	0
151	20241226	182900	14389669	970	970	970	970	0
152	20241226	182800	14389669	970	970	970	970	313
153	20241226	182700	14389669	970	970	970	970	0
154	20241226	182600	14389669	970	970	970	970	0
155	20241226	182500	14389669	970	970	970	970	0
156	20241226	182400	14389669	970	970	970	970	0
157	20241226	182300	14389669	970	970	970	970	0
158	20241226	182200	14389669	970	970	970	970	0
159	20241226	182100	14389669	970	970	970	970	0
160	20241226	182000	14389669	970	970	970	970	0
161	20241226	181900	14389669	970	970	970	970	0
162	20241226	181800	14389669	970	970	970	970	0
163	20241226	181700	14389669	970	970	970	970	0
164	20241226	181600	14389669	970	970	970	970	0
165	20241226	181500	14389669	970	970	970	970	0
166	20241226	181400	14389669	970	970	970	970	0
167	20241226	181300	14389669	970	970	970	970	0
168	20241226	181200	14389669	970	970	970	970	0
169	20241226	181100	14389669	970	970	970	970	0
170	20241226	181000	14389669	970	970	970	970	0
171	20241226	180900	14389669	970	970	970	970	0
172	20241226	180800	14389669	970	970	970	970	0
173	20241226	180700	14389669	970	970	970	970	0
174	20241226	180600	14389669	970	970	970	970	0
175	20241226	180500	14389669	970	970	970	970	0
176	20241226	180400	14389669	970	970	970	970	0
177	20241226	180300	14389669	970	970	970	970	0
178	20241226	180200	14389669	970	970	970	970	0
179	20241226	180100	14389669	970	970	970	970	0
180	20241226	180000	14389669	970	970	970	970	0
181	20241226	175900	14389669	970	970	970	970	0
182	20241226	175800	14389669	970	970	970	970	313
183	20241226	175700	14389669	970	970	970	970	0
184	20241226	175600	14389669	970	970	970	970	0
185	20241226	175500	14389669	970	970	970	970	0
186	20241226	175400	14389669	970	970	970	970	0
187	20241226	175300	14389669	970	970	970	970	0
188	20241226	175200	14389669	970	970	970	970	0
189	20241226	175100	14389669	970	970	970	970	0
190	20241226	175000	14389669	970	970	970	970	0
191	20241226	174900	14389669	970	970	970	970	0
192	20241226	174800	14389669	970	970	970	970	0
193	20241226	174700	14389669	970	970	970	970	0
194	20241226	174600	14389669	970	970	970	970	0
195	20241226	174500	14389669	970	970	970	970	0
196	20241226	174400	14389669	970	970	970	970	0
197	20241226	174300	14389669	970	970	970	970	0
198	20241226	174200	14389669	970	970	970	970	0
199	20241226	174100	14389669	970	970	970	970	0
200	20241226	174000	14389669	970	970	970	970	0
201	20241226	173900	14389669	970	970	970	970	0
202	20241226	173800	14389669	970	970	970	970	0
203	20241226	173700	14389669	970	970	970	970	0
204	20241226	173600	14389669	970	970	970	970	0
205	20241226	173500	14389669	970	970	970	970	0
206	20241226	173400	14389669	970	970	970	970	0
207	20241226	173300	14389669	970	970	970	970	0
208	20241226	173200	14389669	970	970	970	970	0
209	20241226	173100	14389669	970	970	970	970	0
210	20241226	173000	14389669	970	970	970	970	0
211	20241226	172900	14389669	970	970	970	970	0
212	20241226	172800	14389669	970	970	970	970	313
213	20241226	172700	14389669	970	970	970	970	0
214	20241226	172600	14389669	970	970	970	970	0
215	20241226	172500	14389669	970	970	970	970	0
216	20241226	172400	14389669	970	970	970	970	0
217	20241226	172300	14389669	970	970	970	970	0
218	20241226	172200	14389669	970	970	970	970	0
219	20241226	172100	14389669	970	970	970	970	0
220	20241226	172000	14389669	970	970	970	970	0
221	20241226	171900	14389669	970	970	970	970	0
222	20241226	171800	14389669	970	970	970	970	0
223	20241226	171700	14389669	970	970	970	970	0
224	20241226	171600	14389669	970	970	970	970	0
225	20241226	171500	14389669	970	970	970	970	0
226	20241226	171400	14389669	970	970	970	970	0
227	20241226	171300	14389669	970	970	970	970	0
228	20241226	171200	14389669	970	970	970	970	0
229	20241226	171100	14389669	970	970	970	970	0
230	20241226	171000	14389669	970	970	970	970	0
231	20241226	170900	14389669	970	970	970	970	0
232	20241226	170800	14389669	970	970	970	970	0
233	20241226	170700	14389669	970	970	970	970	0
234	20241226	170600	14389669	970	970	970	970	0
235	20241226	170500	14389669	970	970	970	970	0
236	20241226	170400	14389669	970	970	970	970	0
237	20241226	170300	14389669	970	970	970	970	0
238	20241226	170200	14389669	970	970	970	970	0
239	20241226	170100	14389669	970	970	970	970	0
240	20241226	170000	14389669	970	970	970	970	0
241	20241226	165900	14389669	970	970	970	970	0
242	20241226	165800	14389669	970	970	970	970	313
243	20241226	165700	14389669	970	970	970	970	0
244	20241226	165600	14389669	970	970	970	970	0
245	20241226	165500	14389669	970	970	970	970	0
246	20241226	165400	14389669	970	970	970	970	0
247	20241226	165300	14389669	970	970	970	970	0
248	20241226	165200	14389669	970	970	970	970	0
249	20241226	165100	14389669	970	970	970	970	0
250	20241226	165000	14389669	970	970	970	970	0
251	20241226	164900	14389669	970	970	970	970	0
252	20241226	164800	14389669	970	970	970	970	0
253	20241226	164700	14389669	970	970	970	970	0
254	20241226	164600	14389669	970	970	970	970	0
255	20241226	164500	14389669	970	970	970	970	0
256	20241226	164400	14389669	970	970	970	970	0
257	20241226	164300	14389669	970	970	970	970	0
258	20241226	164200	14389669	970	970	970	970	0
259	20241226	164100	14389669	970	970	970	970	0
260	20241226	164000	14389669	970	970	970	970	0
261	20241226	163900	14389669	970	970	970	970	0
262	20241226	163800	14389669	970	970	970	970	0
263	20241226	163700	14389669	970	970	970	970	0
264	20241226	163600	14389669	970	970	970	970	0
265	20241226	163500	14389669	970	970	970	970	0
266	20241226	163400	14389669	970	970	970	970	0
267	20241226	163300	14389669	970	970	970	970	0
268	20241226	163200	14389669	970	970	970	970	0
269	20241226	163100	14389669	970	970	970	970	0
270	20241226	163000	14389669	970	970	970	970	0
271	20241226	162900	14389669	970	970	970	970	0
272	20241226	162800	14389669	970	970	970	970	313
273	20241226	162700	14389669	970	970	970	970	0
274	20241226	162600	14389669	970	970	970	970	0
275	20241226	162500	14389669	970	970	970	970	0
276	20241226	162400	14389669	970	970	970	970	0
277	20241226	162300	14389669	970	970	970	970	0
278	20241226	162200	14389669	970	970	970	970	0
279	20241226	162100	14389669	970	970	970	970	0
280	20241226	162000	14389669	970	970	970	970	0
281	20241226	161900	14389669	970	970	970	970	0
282	20241226	161800	14389669	970	970	970	970	0
283	20241226	161700	14389669	970	970	970	970	0
284	20241226	161600	14389669	970	970	970	970	0
285	20241226	161500	14389669	970	970	970	970	0
286	20241226	161400	14389669	970	970	970	970	0
287	20241226	161300	14389669	970	970	970	970	0
288	20241226	161200	14389669	970	970	970	970	0
289	20241226	161100	14389669	970	970	970	970	0
290	20241226	161000	14389669	970	970	970	970	0
291	20241226	160900	14389669	970	970	970	970	0
292	20241226	160800	14389669	970	970	970	970	0
293	20241226	160700	14389669	970	970	970	970	0
294	20241226	160600	14389669	970	970	970	970	0
295	20241226	160500	14389669	970	970	970	970	0
296	20241226	160400	14389669	970	970	970	970	0
297	20241226	160300	14389669	970	970	970	970	0
298	20241226	160200	14389669	970	970	970	970	0
299	20241226	160100	14389669	970	970	970	970	0
300	20241226	160000	14389669	970	970	970	970	0
301	20241226	155900	14389669	970	970	970	970	0
302	20241226	155800	14389669	970	970	970	970	313
303	20241226	155700	14389669	970	970	970	970	0
304	20241226	155600	14389669	970	970	970	970	0
305	20241226	155500	14389669	970	970	970	970	0
306	20241226	155400	14389669	970	970	970	970	0
307	20241226	155300	14389669	970	970	970	970	0
308	20241226	155200	14389669	970	970	970	970	0
309	20241226	155100	14389669	970	970	970	970	0
310	20241226	155000	14389669	970	970	970	970	0
311	20241226	154900	14389669	970	970	970	970	0
312	20241226	154800	14389669	970	970	970	970	0
313	20241226	154700	14389669	970	970	970	970	0
314	20241226	154600	14389669	970	970	970	970	0
315	20241226	154500	14389669	970	970	970	970	0
316	20241226	154400	14389669	970	970	970	970	0
317	20241226	154300	14389669	970	970	970	970	0
318	20241226	154200	14389669	970	970	970	970	0
319	20241226	154100	14389669	970	970	970	970	0
320	20241226	154000	14389669	970	970	970	970	0
321	20241226	153900	14389669	970	970	970	970	0
322	20241226	153800	14389669	970	970	970	970	0
323	20241226	153700	14389669	970	970	970	970	0
324	20241226	153600	14389669	970	970	970	970	0
325	20241226	153500	14389669	970	970	970	970	0
326	20241226	153400	14389669	970	970	970	970	0
327	20241226	153300	14389669	970	970	970	970	0
328	20241226	153200	14389669	970	970	970	970	0
329	20241226	153100	14389669	970	970	970	970	0
330	20241226	153000	14389669	970	970	970	970	313
331	20241226	152900	14086059	969	969	969	969	0
332	20241226	152800	14086059	969	969	969	969	0
333	20241226	152700	14086059	969	969	969	969	0
334	20241226	152600	14086059	969	969	969	969	0
335	20241226	152500	14086059	969	969	969	969	0
336	20241226	152400	14086059	969	969	969	969	0
337	20241226	152300	14086059	969	969	969	969	0
338	20241226	152200	14086059	969	969	969	969	0
339	20241226	152100	14086059	969	969	969	969	0
340	20241226	152000	14086059	969	969	969	969	0
341	20241226	151900	14086059	969	969	969	969	0
342	20241226	151800	14086059	969	969	969	969	14
343	20241226	151700	14072493	975	975	975	975	0
344	20241226	151600	14072493	975	972	975	969	4502
345	20241226	151500	9704423	975	972	975	972	11
346	20241226	151400	9693728	976	976	976	976	0
347	20241226	151300	9693728	976	976	976	976	1
348	20241226	151200	9692752	975	975	975	975	0
349	20241226	151100	9692752	975	975	975	975	11
350	20241226	151000	9682027	979	979	979	979	0
351	20241226	150900	9682027	979	979	979	979	0
352	20241226	150800	9682027	979	979	979	979	0
353	20241226	150700	9682027	979	979	979	979	0
354	20241226	150600	9682027	979	979	979	979	0
355	20241226	150500	9682027	979	979	979	979	0
356	20241226	150400	9682027	979	979	979	979	0
357	20241226	150300	9682027	979	979	979	979	0
358	20241226	150200	9682027	979	979	979	979	0
359	20241226	150100	9682027	979	979	979	979	0
360	20241226	150000	9682027	979	979	979	979	0
361	20241226	145900	9682027	979	979	979	979	0
362	20241226	145800	9682027	979	979	979	979	0
363	20241226	145700	9682027	979	972	979	971	402
364	20241226	145600	9291617	981	981	981	981	0
365	20241226	145500	9291617	981	981	981	981	0
366	20241226	145400	9291617	981	981	981	981	0
367	20241226	145300	9291617	981	981	981	981	0
368	20241226	145200	9291617	981	981	981	981	0
369	20241226	145100	9291617	981	981	981	981	0
370	20241226	145000	9291617	981	981	981	981	0
371	20241226	144900	9291617	981	981	981	981	0
372	20241226	144800	9291617	981	981	981	981	0
373	20241226	144700	9291617	981	981	981	981	0
374	20241226	144600	9291617	981	981	981	981	0
375	20241226	144500	9291617	981	981	981	981	0
376	20241226	144400	9291617	981	981	981	981	0
377	20241226	144300	9291617	981	981	981	981	0
378	20241226	144200	9291617	981	981	981	981	0
379	20241226	144100	9291617	981	981	981	981	0
380	20241226	144000	9291617	981	981	981	981	0
381	20241226	143900	9291617	981	981	981	981	0
382	20241226	143800	9291617	981	981	981	981	0
383	20241226	143700	9291617	981	981	981	981	0
384	20241226	143600	9291617	981	981	981	981	0
385	20241226	143500	9291617	981	981	981	981	0
386	20241226	143400	9291617	981	981	981	981	0
387	20241226	143300	9291617	981	981	981	981	0
388	20241226	143200	9291617	981	981	981	981	0
389	20241226	143100	9291617	981	981	981	981	0
390	20241226	143000	9291617	981	981	981	981	0
391	20241226	142900	9291617	981	981	981	981	0
392	20241226	142800	9291617	981	981	981	981	0
393	20241226	142700	9291617	981	981	981	981	0
394	20241226	142600	9291617	981	981	981	981	0
395	20241226	142500	9291617	981	981	981	981	0
396	20241226	142400	9291617	981	981	981	981	0
397	20241226	142300	9291617	981	981	981	981	0
398	20241226	142200	9291617	981	981	981	981	0
399	20241226	142100	9291617	981	981	981	981	0
400	20241226	142000	9291617	981	981	981	981	0
401	20241226	141900	9291617	981	981	981	981	0
402	20241226	141800	9291617	981	981	981	981	0
403	20241226	141700	9291617	981	981	981	981	0
404	20241226	141600	9291617	981	980	981	980	13
405	20241226	141500	9278876	981	981	981	981	0
406	20241226	141400	9278876	981	981	981	981	0
407	20241226	141300	9278876	981	981	981	981	0
408	20241226	141200	9278876	981	981	981	981	0
409	20241226	141100	9278876	981	981	981	981	0
410	20241226	141000	9278876	981	981	981	981	0
411	20241226	140900	9278876	981	981	981	981	0
412	20241226	140800	9278876	981	981	981	981	0
413	20241226	140700	9278876	981	981	981	981	0
414	20241226	140600	9278876	981	981	981	981	0
415	20241226	140500	9278876	981	981	981	981	0
416	20241226	140400	9278876	981	981	981	981	0
417	20241226	140300	9278876	981	981	981	981	0
418	20241226	140200	9278876	981	981	981	981	0
419	20241226	140100	9278876	981	981	981	981	0
420	20241226	140000	9278876	981	981	981	981	0
421	20241226	135900	9278876	981	980	981	970	1104
422	20241226	135800	8204751	983	983	983	983	0
423	20241226	135700	8204751	983	983	983	983	0
424	20241226	135600	8204751	983	983	983	983	1
425	20241226	135500	8203768	982	982	982	982	0
426	20241226	135400	8203768	982	982	982	982	0
427	20241226	135300	8203768	982	982	982	982	0
428	20241226	135200	8203768	982	982	982	982	0
429	20241226	135100	8203768	982	982	982	982	0
430	20241226	135000	8203768	982	982	982	982	0
431	20241226	134900	8203768	982	982	982	982	0
432	20241226	134800	8203768	982	982	982	982	0
433	20241226	134700	8203768	982	982	982	982	0
434	20241226	134600	8203768	982	982	982	982	0
435	20241226	134500	8203768	982	982	982	982	50
436	20241226	134400	8154668	981	981	981	981	8
437	20241226	134300	8146820	981	981	981	981	0
438	20241226	134200	8146820	981	981	981	981	0
439	20241226	134100	8146820	981	981	981	981	0
440	20241226	134000	8146820	981	981	981	981	0
441	20241226	133900	8146820	981	981	981	981	0
442	20241226	133800	8146820	981	981	981	981	0
443	20241226	133700	8146820	981	981	981	981	0
444	20241226	133600	8146820	981	981	981	981	0
445	20241226	133500	8146820	981	981	981	981	0
446	20241226	133400	8146820	981	981	981	981	0
447	20241226	133300	8146820	981	981	981	981	0
448	20241226	133200	8146820	981	981	981	981	0
449	20241226	133100	8146820	981	981	981	981	0
450	20241226	133000	8146820	981	981	981	981	0
451	20241226	132900	8146820	981	981	981	981	0
452	20241226	132800	8146820	981	981	981	981	0
453	20241226	132700	8146820	981	981	981	981	0
454	20241226	132600	8146820	981	981	981	981	0
455	20241226	132500	8146820	981	981	981	981	0
456	20241226	132400	8146820	981	981	981	981	0
457	20241226	132300	8146820	981	981	981	981	0
458	20241226	132200	8146820	981	981	981	981	0
459	20241226	132100	8146820	981	981	981	981	0
460	20241226	132000	8146820	981	981	981	981	0
461	20241226	131900	8146820	981	981	981	981	0
462	20241226	131800	8146820	981	981	981	981	0
463	20241226	131700	8146820	981	981	981	981	0
464	20241226	131600	8146820	981	981	981	981	0
465	20241226	131500	8146820	981	981	981	981	0
466	20241226	131400	8146820	981	981	981	981	0
467	20241226	131300	8146820	981	981	981	981	0
468	20241226	131200	8146820	981	981	981	981	0
469	20241226	131100	8146820	981	981	981	981	0
470	20241226	131000	8146820	981	981	981	981	0
471	20241226	130900	8146820	981	981	981	981	0
472	20241226	130800	8146820	981	981	981	981	0
473	20241226	130700	8146820	981	981	981	981	0
474	20241226	130600	8146820	981	981	981	981	0
475	20241226	130500	8146820	981	981	981	981	0
476	20241226	130400	8146820	981	981	981	981	40
477	20241226	130300	8107580	981	981	981	981	2
478	20241226	130200	8105618	981	980	981	980	345
479	20241226	130100	7767517	980	980	980	980	0
480	20241226	130000	7767517	980	980	980	980	0
481	20241226	125900	7767517	980	980	980	980	0
482	20241226	125800	7767517	980	980	980	980	0
483	20241226	125700	7767517	980	980	980	980	0
484	20241226	125600	7767517	980	980	980	980	0
485	20241226	125500	7767517	980	980	980	980	0
486	20241226	125400	7767517	980	978	980	978	25
487	20241226	125300	7743065	978	978	978	978	0
488	20241226	125200	7743065	978	978	978	978	0
489	20241226	125100	7743065	978	978	978	978	0
490	20241226	125000	7743065	978	978	978	978	0
491	20241226	124900	7743065	978	978	978	978	0
492	20241226	124800	7743065	978	978	978	978	0
493	20241226	124700	7743065	978	978	978	978	0
494	20241226	124600	7743065	978	978	978	978	0
495	20241226	124500	7743065	978	978	978	978	0
496	20241226	124400	7743065	978	978	978	978	0
497	20241226	124300	7743065	978	978	978	978	0
498	20241226	124200	7743065	978	978	978	978	0
499	20241226	124100	7743065	978	978	978	978	0
500	20241226	124000	7743065	978	978	978	978	0
501	20241226	123900	7743065	978	978	978	978	0
502	20241226	123800	7743065	978	978	978	978	0
503	20241226	123700	7743065	978	978	978	978	23
504	20241226	123600	7720571	978	978	978	978	0
505	20241226	123500	7720571	978	974	978	972	414
506	20241226	123400	7318144	975	975	975	975	9
507	20241226	123300	7309369	977	978	978	977	302
508	20241226	123200	7014313	977	977	977	977	0
509	20241226	123100	7014313	977	977	977	977	0
510	20241226	123000	7014313	977	977	977	977	0
511	20241226	122900	7014313	977	978	978	977	304
512	20241226	122800	6717301	981	981	981	981	0
513	20241226	122700	6717301	981	981	981	981	0
514	20241226	122600	6717301	981	981	981	981	0
515	20241226	122500	6717301	981	981	981	981	0
516	20241226	122400	6717301	981	981	981	981	0
517	20241226	122300	6717301	981	981	981	981	0
518	20241226	122200	6717301	981	981	981	981	3
519	20241226	122100	6714358	977	977	977	977	0
520	20241226	122000	6714358	977	977	977	977	0
521	20241226	121900	6714358	977	981	981	975	4798
522	20241226	121800	2024931	988	988	988	988	0
523	20241226	121700	2024931	988	988	988	988	0
524	20241226	121600	2024931	988	988	988	988	0
525	20241226	121500	2024931	988	988	988	988	0
526	20241226	121400	2024931	988	988	988	988	0
527	20241226	121300	2024931	988	988	988	988	0
528	20241226	121200	2024931	988	988	988	988	0
529	20241226	121100	2024931	988	988	988	988	0
530	20241226	121000	2024931	988	988	988	988	0
531	20241226	120900	2024931	988	988	988	988	0
532	20241226	120800	2024931	988	988	988	988	0
533	20241226	120700	2024931	988	988	988	988	0
534	20241226	120600	2024931	988	988	988	988	0
535	20241226	120500	2024931	988	988	988	988	0
536	20241226	120400	2024931	988	988	988	988	0
537	20241226	120300	2024931	988	988	988	988	0
538	20241226	120200	2024931	988	988	988	988	0
539	20241226	120100	2024931	988	988	988	988	0
540	20241226	120000	2024931	988	988	988	988	0
541	20241226	115900	2024931	988	988	988	988	0
542	20241226	115800	2024931	988	988	988	988	0
543	20241226	115700	2024931	988	988	988	988	0
544	20241226	115600	2024931	988	988	988	988	0
545	20241226	115500	2024931	988	988	988	988	0
546	20241226	115400	2024931	988	988	988	988	0
547	20241226	115300	2024931	988	988	988	988	0
548	20241226	115200	2024931	988	988	988	988	0
549	20241226	115100	2024931	988	988	988	988	0
550	20241226	115000	2024931	988	988	988	988	0
551	20241226	114900	2024931	988	988	988	988	0
552	20241226	114800	2024931	988	988	988	988	0
553	20241226	114700	2024931	988	988	988	988	0
554	20241226	114600	2024931	988	988	988	988	0
555	20241226	114500	2024931	988	988	988	988	0
556	20241226	114400	2024931	988	988	988	988	0
557	20241226	114300	2024931	988	988	988	988	0
558	20241226	114200	2024931	988	988	988	988	0
559	20241226	114100	2024931	988	988	988	988	0
560	20241226	114000	2024931	988	988	988	988	0
561	20241226	113900	2024931	988	988	988	988	0
562	20241226	113800	2024931	988	988	988	988	0
563	20241226	113700	2024931	988	988	988	988	0
564	20241226	113600	2024931	988	988	988	988	0
565	20241226	113500	2024931	988	988	988	988	0
566	20241226	113400	2024931	988	988	988	988	0
567	20241226	113300	2024931	988	988	988	988	0
568	20241226	113200	2024931	988	988	988	988	0
569	20241226	113100	2024931	988	988	988	988	0
570	20241226	113000	2024931	988	988	988	988	0
571	20241226	112900	2024931	988	988	988	988	0
572	20241226	112800	2024931	988	988	988	988	0
573	20241226	112700	2024931	988	988	988	988	0
574	20241226	112600	2024931	988	988	988	988	0
575	20241226	112500	2024931	988	988	988	988	0
576	20241226	112400	2024931	988	988	988	988	0
577	20241226	112300	2024931	988	988	988	988	0
578	20241226	112200	2024931	988	988	988	988	0
579	20241226	112100	2024931	988	988	988	988	0
580	20241226	112000	2024931	988	988	988	988	0
581	20241226	111900	2024931	988	988	988	988	0
582	20241226	111800	2024931	988	988	988	988	0
583	20241226	111700	2024931	988	988	988	988	0
584	20241226	111600	2024931	988	988	988	988	1
585	20241226	111500	2023943	978	978	978	978	0
586	20241226	111400	2023943	978	978	978	978	0
587	20241226	111300	2023943	978	978	978	978	0
588	20241226	111200	2023943	978	978	978	978	0
589	20241226	111100	2023943	978	978	978	978	0
590	20241226	111000	2023943	978	978	978	978	3
591	20241226	110900	2021009	988	988	988	988	0
592	20241226	110800	2021009	988	988	988	988	0
593	20241226	110700	2021009	988	988	988	988	0
594	20241226	110600	2021009	988	988	988	988	0
595	20241226	110500	2021009	988	988	988	988	2
596	20241226	110400	2019033	977	977	977	977	500
597	20241226	110300	1530533	977	977	977	977	0
598	20241226	110200	1530533	977	981	981	977	1000
599	20241226	110100	552149	988	988	988	988	0
600	20241226	110000	552149	988	988	988	988	0
601	20241226	105900	552149	988	988	988	988	0
602	20241226	105800	552149	988	988	988	988	0
603	20241226	105700	552149	988	988	988	988	0
604	20241226	105600	552149	988	988	988	988	0
605	20241226	105500	552149	988	988	988	988	0
606	20241226	105400	552149	988	988	988	988	0
607	20241226	105300	552149	988	988	988	988	0
608	20241226	105200	552149	988	988	988	988	0
609	20241226	105100	552149	988	988	988	988	0
610	20241226	105000	552149	988	988	988	988	0
611	20241226	104900	552149	988	988	988	988	0
612	20241226	104800	552149	988	988	988	988	0
613	20241226	104700	552149	988	988	988	988	0
614	20241226	104600	552149	988	988	988	988	0
615	20241226	104500	552149	988	983	988	981	56
616	20241226	104400	497171	989	989	989	989	0
617	20241226	104300	497171	989	989	989	989	0
618	20241226	104200	497171	989	989	989	989	0
619	20241226	104100	497171	989	989	989	989	0
620	20241226	104000	497171	989	989	989	989	0
621	20241226	103900	497171	989	989	989	989	0
622	20241226	103800	497171	989	989	989	989	0
623	20241226	103700	497171	989	989	989	989	0
624	20241226	103600	497171	989	989	989	989	0
625	20241226	103500	497171	989	989	989	989	0
626	20241226	103400	497171	989	989	989	989	0
627	20241226	103300	497171	989	989	989	989	8
628	20241226	103200	489259	989	983	989	983	2
629	20241226	103100	487287	989	989	989	989	0
630	20241226	103000	487287	989	989	989	989	0
631	20241226	102900	487287	989	989	989	989	0
632	20241226	102800	487287	989	989	989	989	0
633	20241226	102700	487287	989	989	989	989	0
634	20241226	102600	487287	989	989	989	989	2
635	20241226	102500	485309	989	989	989	989	0
636	20241226	102400	485309	989	989	989	989	0
637	20241226	102300	485309	989	989	989	989	0
638	20241226	102200	485309	989	989	989	989	0
639	20241226	102100	485309	989	989	989	989	0
640	20241226	102000	485309	989	989	989	989	0
641	20241226	101900	485309	989	989	989	989	0
642	20241226	101800	485309	989	989	989	989	0
643	20241226	101700	485309	989	989	989	989	0
644	20241226	101600	485309	989	989	989	989	0
645	20241226	101500	485309	989	989	989	989	0
646	20241226	101400	485309	989	989	989	989	0
647	20241226	101300	485309	989	989	989	989	0
648	20241226	101200	485309	989	989	989	989	11
649	20241226	101100	474430	989	989	989	989	0
650	20241226	101000	474430	989	989	989	989	0
651	20241226	100900	474430	989	989	989	989	0
652	20241226	100800	474430	989	989	989	989	0
653	20241226	100700	474430	989	989	989	989	0
654	20241226	100600	474430	989	989	989	989	1
655	20241226	100500	473441	989	989	989	989	0
656	20241226	100400	473441	989	989	989	989	0
657	20241226	100300	473441	989	989	989	989	0
658	20241226	100200	473441	989	989	989	989	0
659	20241226	100100	473441	989	989	989	989	0
660	20241226	100000	473441	989	989	989	989	0
661	20241226	095900	473441	989	989	989	989	0
662	20241226	095800	473441	989	989	989	989	0
663	20241226	095700	473441	989	989	989	989	0
664	20241226	095600	473441	989	989	989	989	0
665	20241226	095500	473441	989	989	989	989	0
666	20241226	095400	473441	989	989	989	989	0
667	20241226	095300	473441	989	989	989	989	0
668	20241226	095200	473441	989	989	989	989	0
669	20241226	095100	473441	989	989	989	989	0
670	20241226	095000	473441	989	989	989	989	0
671	20241226	094900	473441	989	989	989	989	0
672	20241226	094800	473441	989	989	989	989	0
673	20241226	094700	473441	989	989	989	989	0
674	20241226	094600	473441	989	989	989	989	0
675	20241226	094500	473441	989	989	989	989	0
676	20241226	094400	473441	989	989	989	989	2
677	20241226	094300	471463	989	989	989	989	0
678	20241226	094200	471463	989	989	989	989	0
679	20241226	094100	471463	989	989	989	989	0
680	20241226	094000	471463	989	989	989	989	0
681	20241226	093900	471463	989	989	989	989	0
682	20241226	093800	471463	989	989	989	989	0
683	20241226	093700	471463	989	989	989	989	0
684	20241226	093600	471463	989	989	989	989	0
685	20241226	093500	471463	989	989	989	989	0
686	20241226	093400	471463	989	989	989	989	7
687	20241226	093300	464540	989	989	989	989	0
688	20241226	093200	464540	989	989	989	989	0
689	20241226	093100	464540	989	989	989	989	0
690	20241226	093000	464540	989	989	989	989	0
691	20241226	092900	464540	989	989	989	989	0
692	20241226	092800	464540	989	989	989	989	0
693	20241226	092700	464540	989	989	989	989	40
694	20241226	092600	424980	989	989	989	989	0
695	20241226	092500	424980	989	984	989	984	21
696	20241226	092400	404311	984	984	984	984	0
697	20241226	092300	404311	984	989	989	984	6
698	20241226	092200	398402	985	985	985	985	0
699	20241226	092100	398402	985	985	985	985	0
700	20241226	092000	398402	985	984	989	984	31
701	20241226	091900	367863	989	989	989	989	40
702	20241226	091800	328303	989	989	989	989	1
703	20241226	091700	327314	988	988	988	988	173
704	20241226	091600	156390	988	988	988	988	0
705	20241226	091500	156390	988	988	988	988	0
706	20241226	091400	156390	988	988	988	988	6
707	20241226	091300	150462	984	984	984	984	3
708	20241226	091200	147510	984	984	984	984	0
709	20241226	091100	147510	984	984	984	984	0
710	20241226	091000	147510	984	984	984	984	1
711	20241226	090900	146526	984	984	984	984	3
712	20241226	090800	143574	984	984	984	984	100
713	20241226	090700	45174	984	984	984	984	0
714	20241226	090600	45174	984	984	984	984	10
715	20241226	090500	35334	984	984	984	984	10
716	20241226	090400	25494	984	984	984	984	0
717	20241226	090300	25494	984	984	984	984	1
718	20241226	090200	24510	975	975	975	975	10
719	20241226	090100	14760	984	984	984	984	0
720	20241226	090000	14760	984	984	984	984	15