KissMeData/332290/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	211600	34568137	981	981	981	981	898
3	20241226	211500	34568137	981	981	981	981	0
4	20241226	211400	34568137	981	981	981	981	0
5	20241226	211300	34568137	981	981	981	981	0
6	20241226	211200	34568137	981	981	981	981	0
7	20241226	211100	34568137	981	981	981	981	0
8	20241226	211000	34568137	981	981	981	981	0
9	20241226	210900	34568137	981	981	981	981	0
10	20241226	210800	34568137	981	981	981	981	0
11	20241226	210700	34568137	981	981	981	981	0
12	20241226	210600	34568137	981	981	981	981	0
13	20241226	210500	34568137	981	981	981	981	0
14	20241226	210400	34568137	981	981	981	981	0
15	20241226	210300	34568137	981	981	981	981	0
16	20241226	210200	34568137	981	981	981	981	0
17	20241226	210100	34568137	981	981	981	981	0
18	20241226	210000	34568137	981	981	981	981	0
19	20241226	205900	34568137	981	981	981	981	0
20	20241226	205800	34568137	981	981	981	981	0
21	20241226	205700	34568137	981	981	981	981	0
22	20241226	205600	34568137	981	981	981	981	0
23	20241226	205500	34568137	981	981	981	981	0
24	20241226	205400	34568137	981	981	981	981	0
25	20241226	205300	34568137	981	981	981	981	0
26	20241226	205200	34568137	981	981	981	981	0
27	20241226	205100	34568137	981	981	981	981	0
28	20241226	205000	34568137	981	981	981	981	0
29	20241226	204900	34568137	981	981	981	981	0
30	20241226	204800	34568137	981	981	981	981	0
31	20241226	204700	34568137	981	981	981	981	0
32	20241226	204600	34568137	981	981	981	981	898
33	20241226	204500	34568137	981	981	981	981	0
34	20241226	204400	34568137	981	981	981	981	0
35	20241226	204300	34568137	981	981	981	981	0
36	20241226	204200	34568137	981	981	981	981	0
37	20241226	204100	34568137	981	981	981	981	0
38	20241226	204000	34568137	981	981	981	981	0
39	20241226	203900	34568137	981	981	981	981	0
40	20241226	203800	34568137	981	981	981	981	0
41	20241226	203700	34568137	981	981	981	981	0
42	20241226	203600	34568137	981	981	981	981	0
43	20241226	203500	34568137	981	981	981	981	0
44	20241226	203400	34568137	981	981	981	981	0
45	20241226	203300	34568137	981	981	981	981	0
46	20241226	203200	34568137	981	981	981	981	0
47	20241226	203100	34568137	981	981	981	981	0
48	20241226	203000	34568137	981	981	981	981	0
49	20241226	202900	34568137	981	981	981	981	0
50	20241226	202800	34568137	981	981	981	981	0
51	20241226	202700	34568137	981	981	981	981	0
52	20241226	202600	34568137	981	981	981	981	0
53	20241226	202500	34568137	981	981	981	981	0
54	20241226	202400	34568137	981	981	981	981	0
55	20241226	202300	34568137	981	981	981	981	0
56	20241226	202200	34568137	981	981	981	981	0
57	20241226	202100	34568137	981	981	981	981	0
58	20241226	202000	34568137	981	981	981	981	0
59	20241226	201900	34568137	981	981	981	981	0
60	20241226	201800	34568137	981	981	981	981	0
61	20241226	201700	34568137	981	981	981	981	0
62	20241226	201600	34568137	981	981	981	981	898
63	20241226	201500	34568137	981	981	981	981	0
64	20241226	201400	34568137	981	981	981	981	0
65	20241226	201300	34568137	981	981	981	981	0
66	20241226	201200	34568137	981	981	981	981	0
67	20241226	201100	34568137	981	981	981	981	0
68	20241226	201000	34568137	981	981	981	981	0
69	20241226	200900	34568137	981	981	981	981	0
70	20241226	200800	34568137	981	981	981	981	0
71	20241226	200700	34568137	981	981	981	981	0
72	20241226	200600	34568137	981	981	981	981	0
73	20241226	200500	34568137	981	981	981	981	0
74	20241226	200400	34568137	981	981	981	981	0
75	20241226	200300	34568137	981	981	981	981	0
76	20241226	200200	34568137	981	981	981	981	0
77	20241226	200100	34568137	981	981	981	981	0
78	20241226	200000	34568137	981	981	981	981	0
79	20241226	195900	34568137	981	981	981	981	0
80	20241226	195800	34568137	981	981	981	981	0
81	20241226	195700	34568137	981	981	981	981	0
82	20241226	195600	34568137	981	981	981	981	0
83	20241226	195500	34568137	981	981	981	981	0
84	20241226	195400	34568137	981	981	981	981	0
85	20241226	195300	34568137	981	981	981	981	0
86	20241226	195200	34568137	981	981	981	981	0
87	20241226	195100	34568137	981	981	981	981	0
88	20241226	195000	34568137	981	981	981	981	0
89	20241226	194900	34568137	981	981	981	981	0
90	20241226	194800	34568137	981	981	981	981	0
91	20241226	194700	34568137	981	981	981	981	0
92	20241226	194600	34568137	981	981	981	981	898
93	20241226	194500	34568137	981	981	981	981	0
94	20241226	194400	34568137	981	981	981	981	0
95	20241226	194300	34568137	981	981	981	981	0
96	20241226	194200	34568137	981	981	981	981	0
97	20241226	194100	34568137	981	981	981	981	0
98	20241226	194000	34568137	981	981	981	981	0
99	20241226	193900	34568137	981	981	981	981	0
100	20241226	193800	34568137	981	981	981	981	0
101	20241226	193700	34568137	981	981	981	981	0
102	20241226	193600	34568137	981	981	981	981	0
103	20241226	193500	34568137	981	981	981	981	0
104	20241226	193400	34568137	981	981	981	981	0
105	20241226	193300	34568137	981	981	981	981	0
106	20241226	193200	34568137	981	981	981	981	0
107	20241226	193100	34568137	981	981	981	981	0
108	20241226	193000	34568137	981	981	981	981	0
109	20241226	192900	34568137	981	981	981	981	0
110	20241226	192800	34568137	981	981	981	981	0
111	20241226	192700	34568137	981	981	981	981	0
112	20241226	192600	34568137	981	981	981	981	0
113	20241226	192500	34568137	981	981	981	981	0
114	20241226	192400	34568137	981	981	981	981	0
115	20241226	192300	34568137	981	981	981	981	0
116	20241226	192200	34568137	981	981	981	981	0
117	20241226	192100	34568137	981	981	981	981	0
118	20241226	192000	34568137	981	981	981	981	0
119	20241226	191900	34568137	981	981	981	981	0
120	20241226	191800	34568137	981	981	981	981	0
121	20241226	191700	34568137	981	981	981	981	0
122	20241226	191600	34568137	981	981	981	981	898
123	20241226	191500	34568137	981	981	981	981	0
124	20241226	191400	34568137	981	981	981	981	0
125	20241226	191300	34568137	981	981	981	981	0
126	20241226	191200	34568137	981	981	981	981	0
127	20241226	191100	34568137	981	981	981	981	0
128	20241226	191000	34568137	981	981	981	981	0
129	20241226	190900	34568137	981	981	981	981	0
130	20241226	190800	34568137	981	981	981	981	0
131	20241226	190700	34568137	981	981	981	981	0
132	20241226	190600	34568137	981	981	981	981	0
133	20241226	190500	34568137	981	981	981	981	0
134	20241226	190400	34568137	981	981	981	981	0
135	20241226	190300	34568137	981	981	981	981	0
136	20241226	190200	34568137	981	981	981	981	0
137	20241226	190100	34568137	981	981	981	981	0
138	20241226	190000	34568137	981	981	981	981	0
139	20241226	185900	34568137	981	981	981	981	0
140	20241226	185800	34568137	981	981	981	981	0
141	20241226	185700	34568137	981	981	981	981	0
142	20241226	185600	34568137	981	981	981	981	0
143	20241226	185500	34568137	981	981	981	981	0
144	20241226	185400	34568137	981	981	981	981	0
145	20241226	185300	34568137	981	981	981	981	0
146	20241226	185200	34568137	981	981	981	981	0
147	20241226	185100	34568137	981	981	981	981	0
148	20241226	185000	34568137	981	981	981	981	0
149	20241226	184900	34568137	981	981	981	981	0
150	20241226	184800	34568137	981	981	981	981	0
151	20241226	184700	34568137	981	981	981	981	0
152	20241226	184600	34568137	981	981	981	981	898
153	20241226	184500	34568137	981	981	981	981	0
154	20241226	184400	34568137	981	981	981	981	0
155	20241226	184300	34568137	981	981	981	981	0
156	20241226	184200	34568137	981	981	981	981	0
157	20241226	184100	34568137	981	981	981	981	0
158	20241226	184000	34568137	981	981	981	981	0
159	20241226	183900	34568137	981	981	981	981	0
160	20241226	183800	34568137	981	981	981	981	0
161	20241226	183700	34568137	981	981	981	981	0
162	20241226	183600	34568137	981	981	981	981	0
163	20241226	183500	34568137	981	981	981	981	0
164	20241226	183400	34568137	981	981	981	981	0
165	20241226	183300	34568137	981	981	981	981	0
166	20241226	183200	34568137	981	981	981	981	0
167	20241226	183100	34568137	981	981	981	981	0
168	20241226	183000	34568137	981	981	981	981	0
169	20241226	182900	34568137	981	981	981	981	0
170	20241226	182800	34568137	981	981	981	981	0
171	20241226	182700	34568137	981	981	981	981	0
172	20241226	182600	34568137	981	981	981	981	0
173	20241226	182500	34568137	981	981	981	981	0
174	20241226	182400	34568137	981	981	981	981	0
175	20241226	182300	34568137	981	981	981	981	0
176	20241226	182200	34568137	981	981	981	981	0
177	20241226	182100	34568137	981	981	981	981	0
178	20241226	182000	34568137	981	981	981	981	0
179	20241226	181900	34568137	981	981	981	981	0
180	20241226	181800	34568137	981	981	981	981	0
181	20241226	181700	34568137	981	981	981	981	0
182	20241226	181600	34568137	981	981	981	981	898
183	20241226	181500	34568137	981	981	981	981	0
184	20241226	181400	34568137	981	981	981	981	0
185	20241226	181300	34568137	981	981	981	981	0
186	20241226	181200	34568137	981	981	981	981	0
187	20241226	181100	34568137	981	981	981	981	0
188	20241226	181000	34568137	981	981	981	981	0
189	20241226	180900	34568137	981	981	981	981	0
190	20241226	180800	34568137	981	981	981	981	0
191	20241226	180700	34568137	981	981	981	981	0
192	20241226	180600	34568137	981	981	981	981	0
193	20241226	180500	34568137	981	981	981	981	0
194	20241226	180400	34568137	981	981	981	981	0
195	20241226	180300	34568137	981	981	981	981	0
196	20241226	180200	34568137	981	981	981	981	0
197	20241226	180100	34568137	981	981	981	981	0
198	20241226	180000	34568137	981	981	981	981	0
199	20241226	175900	34568137	981	981	981	981	0
200	20241226	175800	34568137	981	981	981	981	0
201	20241226	175700	34568137	981	981	981	981	0
202	20241226	175600	34568137	981	981	981	981	0
203	20241226	175500	34568137	981	981	981	981	0
204	20241226	175400	34568137	981	981	981	981	0
205	20241226	175300	34568137	981	981	981	981	0
206	20241226	175200	34568137	981	981	981	981	0
207	20241226	175100	34568137	981	981	981	981	0
208	20241226	175000	34568137	981	981	981	981	0
209	20241226	174900	34568137	981	981	981	981	0
210	20241226	174800	34568137	981	981	981	981	0
211	20241226	174700	34568137	981	981	981	981	0
212	20241226	174600	34568137	981	981	981	981	898
213	20241226	174500	34568137	981	981	981	981	0
214	20241226	174400	34568137	981	981	981	981	0
215	20241226	174300	34568137	981	981	981	981	0
216	20241226	174200	34568137	981	981	981	981	0
217	20241226	174100	34568137	981	981	981	981	0
218	20241226	174000	34568137	981	981	981	981	0
219	20241226	173900	34568137	981	981	981	981	0
220	20241226	173800	34568137	981	981	981	981	0
221	20241226	173700	34568137	981	981	981	981	0
222	20241226	173600	34568137	981	981	981	981	0
223	20241226	173500	34568137	981	981	981	981	0
224	20241226	173400	34568137	981	981	981	981	0
225	20241226	173300	34568137	981	981	981	981	0
226	20241226	173200	34568137	981	981	981	981	0
227	20241226	173100	34568137	981	981	981	981	0
228	20241226	173000	34568137	981	981	981	981	0
229	20241226	172900	34568137	981	981	981	981	0
230	20241226	172800	34568137	981	981	981	981	0
231	20241226	172700	34568137	981	981	981	981	0
232	20241226	172600	34568137	981	981	981	981	0
233	20241226	172500	34568137	981	981	981	981	0
234	20241226	172400	34568137	981	981	981	981	0
235	20241226	172300	34568137	981	981	981	981	0
236	20241226	172200	34568137	981	981	981	981	0
237	20241226	172100	34568137	981	981	981	981	0
238	20241226	172000	34568137	981	981	981	981	0
239	20241226	171900	34568137	981	981	981	981	0
240	20241226	171800	34568137	981	981	981	981	0
241	20241226	171700	34568137	981	981	981	981	0
242	20241226	171600	34568137	981	981	981	981	898
243	20241226	171500	34568137	981	981	981	981	0
244	20241226	171400	34568137	981	981	981	981	0
245	20241226	171300	34568137	981	981	981	981	0
246	20241226	171200	34568137	981	981	981	981	0
247	20241226	171100	34568137	981	981	981	981	0
248	20241226	171000	34568137	981	981	981	981	0
249	20241226	170900	34568137	981	981	981	981	0
250	20241226	170800	34568137	981	981	981	981	0
251	20241226	170700	34568137	981	981	981	981	0
252	20241226	170600	34568137	981	981	981	981	0
253	20241226	170500	34568137	981	981	981	981	0
254	20241226	170400	34568137	981	981	981	981	0
255	20241226	170300	34568137	981	981	981	981	0
256	20241226	170200	34568137	981	981	981	981	0
257	20241226	170100	34568137	981	981	981	981	0
258	20241226	170000	34568137	981	981	981	981	0
259	20241226	165900	34568137	981	981	981	981	0
260	20241226	165800	34568137	981	981	981	981	0
261	20241226	165700	34568137	981	981	981	981	0
262	20241226	165600	34568137	981	981	981	981	0
263	20241226	165500	34568137	981	981	981	981	0
264	20241226	165400	34568137	981	981	981	981	0
265	20241226	165300	34568137	981	981	981	981	0
266	20241226	165200	34568137	981	981	981	981	0
267	20241226	165100	34568137	981	981	981	981	0
268	20241226	165000	34568137	981	981	981	981	0
269	20241226	164900	34568137	981	981	981	981	0
270	20241226	164800	34568137	981	981	981	981	0
271	20241226	164700	34568137	981	981	981	981	0
272	20241226	164600	34568137	981	981	981	981	898
273	20241226	164500	34568137	981	981	981	981	0
274	20241226	164400	34568137	981	981	981	981	0
275	20241226	164300	34568137	981	981	981	981	0
276	20241226	164200	34568137	981	981	981	981	0
277	20241226	164100	34568137	981	981	981	981	0
278	20241226	164000	34568137	981	981	981	981	0
279	20241226	163900	34568137	981	981	981	981	0
280	20241226	163800	34568137	981	981	981	981	0
281	20241226	163700	34568137	981	981	981	981	0
282	20241226	163600	34568137	981	981	981	981	0
283	20241226	163500	34568137	981	981	981	981	0
284	20241226	163400	34568137	981	981	981	981	0
285	20241226	163300	34568137	981	981	981	981	0
286	20241226	163200	34568137	981	981	981	981	0
287	20241226	163100	34568137	981	981	981	981	0
288	20241226	163000	34568137	981	981	981	981	0
289	20241226	162900	34568137	981	981	981	981	0
290	20241226	162800	34568137	981	981	981	981	0
291	20241226	162700	34568137	981	981	981	981	0
292	20241226	162600	34568137	981	981	981	981	0
293	20241226	162500	34568137	981	981	981	981	0
294	20241226	162400	34568137	981	981	981	981	0
295	20241226	162300	34568137	981	981	981	981	0
296	20241226	162200	34568137	981	981	981	981	0
297	20241226	162100	34568137	981	981	981	981	0
298	20241226	162000	34568137	981	981	981	981	0
299	20241226	161900	34568137	981	981	981	981	0
300	20241226	161800	34568137	981	981	981	981	0
301	20241226	161700	34568137	981	981	981	981	0
302	20241226	161600	34568137	981	981	981	981	898
303	20241226	161500	34568137	981	981	981	981	0
304	20241226	161400	34568137	981	981	981	981	0
305	20241226	161300	34568137	981	981	981	981	0
306	20241226	161200	34568137	981	981	981	981	0
307	20241226	161100	34568137	981	981	981	981	0
308	20241226	161000	34568137	981	981	981	981	0
309	20241226	160900	34568137	981	981	981	981	0
310	20241226	160800	34568137	981	981	981	981	0
311	20241226	160700	34568137	981	981	981	981	0
312	20241226	160600	34568137	981	981	981	981	0
313	20241226	160500	34568137	981	981	981	981	0
314	20241226	160400	34568137	981	981	981	981	0
315	20241226	160300	34568137	981	981	981	981	0
316	20241226	160200	34568137	981	981	981	981	0
317	20241226	160100	34568137	981	981	981	981	0
318	20241226	160000	34568137	981	981	981	981	0
319	20241226	155900	34568137	981	981	981	981	0
320	20241226	155800	34568137	981	981	981	981	0
321	20241226	155700	34568137	981	981	981	981	0
322	20241226	155600	34568137	981	981	981	981	0
323	20241226	155500	34568137	981	981	981	981	0
324	20241226	155400	34568137	981	981	981	981	0
325	20241226	155300	34568137	981	981	981	981	0
326	20241226	155200	34568137	981	981	981	981	0
327	20241226	155100	34568137	981	981	981	981	0
328	20241226	155000	34568137	981	981	981	981	0
329	20241226	154900	34568137	981	981	981	981	0
330	20241226	154800	34568137	981	981	981	981	0
331	20241226	154700	34568137	981	981	981	981	0
332	20241226	154600	34568137	981	981	981	981	898
333	20241226	154500	34568137	981	981	981	981	0
334	20241226	154400	34568137	981	981	981	981	0
335	20241226	154300	34568137	981	981	981	981	0
336	20241226	154200	34568137	981	981	981	981	0
337	20241226	154100	34568137	981	981	981	981	0
338	20241226	154000	34568137	981	981	981	981	0
339	20241226	153900	34568137	981	981	981	981	0
340	20241226	153800	34568137	981	981	981	981	0
341	20241226	153700	34568137	981	981	981	981	0
342	20241226	153600	34568137	981	981	981	981	0
343	20241226	153500	34568137	981	981	981	981	0
344	20241226	153400	34568137	981	981	981	981	0
345	20241226	153300	34568137	981	981	981	981	0
346	20241226	153200	34568137	981	981	981	981	0
347	20241226	153100	34568137	981	981	981	981	0
348	20241226	153000	34568137	981	981	981	981	898
349	20241226	152900	33687199	981	981	981	981	0
350	20241226	152800	33687199	981	981	981	981	0
351	20241226	152700	33687199	981	981	981	981	0
352	20241226	152600	33687199	981	981	981	981	0
353	20241226	152500	33687199	981	981	981	981	0
354	20241226	152400	33687199	981	981	981	981	0
355	20241226	152300	33687199	981	981	981	981	0
356	20241226	152200	33687199	981	981	981	981	0
357	20241226	152100	33687199	981	981	981	981	0
358	20241226	152000	33687199	981	981	981	981	0
359	20241226	151900	33687199	981	981	981	981	644
360	20241226	151800	33055435	980	980	980	980	0
361	20241226	151700	33055435	980	980	980	980	0
362	20241226	151600	33055435	980	980	980	980	0
363	20241226	151500	33055435	980	980	980	980	50
364	20241226	151400	33006435	980	980	980	980	0
365	20241226	151300	33006435	980	980	980	980	0
366	20241226	151200	33006435	980	980	980	980	0
367	20241226	151100	33006435	980	980	980	980	0
368	20241226	151000	33006435	980	980	980	980	0
369	20241226	150900	33006435	980	980	980	980	9
370	20241226	150800	32997615	976	976	976	976	0
371	20241226	150700	32997615	976	976	976	976	0
372	20241226	150600	32997615	976	976	976	976	0
373	20241226	150500	32997615	976	976	976	976	0
374	20241226	150400	32997615	976	976	976	976	0
375	20241226	150300	32997615	976	976	976	976	0
376	20241226	150200	32997615	976	976	976	976	0
377	20241226	150100	32997615	976	976	976	976	0
378	20241226	150000	32997615	976	981	981	976	800
379	20241226	145900	32216179	988	988	988	988	0
380	20241226	145800	32216179	988	988	988	988	0
381	20241226	145700	32216179	988	988	988	988	0
382	20241226	145600	32216179	988	988	988	988	0
383	20241226	145500	32216179	988	988	988	988	0
384	20241226	145400	32216179	988	988	988	988	0
385	20241226	145300	32216179	988	988	988	988	0
386	20241226	145200	32216179	988	988	988	988	0
387	20241226	145100	32216179	988	988	988	988	0
388	20241226	145000	32216179	988	988	988	988	0
389	20241226	144900	32216179	988	988	988	988	1
390	20241226	144800	32215191	988	988	988	988	0
391	20241226	144700	32215191	988	988	988	988	0
392	20241226	144600	32215191	988	988	988	988	0
393	20241226	144500	32215191	988	988	988	988	0
394	20241226	144400	32215191	988	988	988	988	0
395	20241226	144300	32215191	988	988	988	988	0
396	20241226	144200	32215191	988	988	988	988	0
397	20241226	144100	32215191	988	988	988	988	0
398	20241226	144000	32215191	988	988	988	988	2
399	20241226	143900	32213215	980	980	980	980	0
400	20241226	143800	32213215	980	980	980	980	0
401	20241226	143700	32213215	980	980	980	980	1
402	20241226	143600	32212235	980	980	980	980	0
403	20241226	143500	32212235	980	980	980	980	2
404	20241226	143400	32210275	985	985	985	985	0
405	20241226	143300	32210275	985	985	985	985	0
406	20241226	143200	32210275	985	985	985	985	0
407	20241226	143100	32210275	985	988	988	985	931
408	20241226	143000	31292978	988	988	988	988	0
409	20241226	142900	31292978	988	988	988	988	0
410	20241226	142800	31292978	988	988	988	988	0
411	20241226	142700	31292978	988	988	988	988	0
412	20241226	142600	31292978	988	989	989	988	801
413	20241226	142500	30501589	989	989	989	989	132
414	20241226	142400	30371041	989	989	989	989	0
415	20241226	142300	30371041	989	989	989	989	0
416	20241226	142200	30371041	989	989	989	989	0
417	20241226	142100	30371041	989	989	989	989	608
418	20241226	142000	29769729	990	990	990	990	0
419	20241226	141900	29769729	990	990	990	990	1000
420	20241226	141800	28779729	989	989	989	989	0
421	20241226	141700	28779729	989	989	989	989	0
422	20241226	141600	28779729	989	990	990	989	671
423	20241226	141500	28115498	990	990	990	990	3
424	20241226	141400	28112528	989	989	989	989	0
425	20241226	141300	28112528	989	989	989	989	0
426	20241226	141200	28112528	989	989	989	989	0
427	20241226	141100	28112528	989	990	990	989	12
428	20241226	141000	28100652	991	991	991	991	2
429	20241226	140900	28098670	991	991	991	991	2
430	20241226	140800	28096688	990	990	990	990	0
431	20241226	140700	28096688	990	990	990	990	0
432	20241226	140600	28096688	990	990	990	990	0
433	20241226	140500	28096688	990	990	990	990	0
434	20241226	140400	28096688	990	990	990	990	0
435	20241226	140300	28096688	990	990	990	990	0
436	20241226	140200	28096688	990	991	991	990	20
437	20241226	140100	28076870	995	995	995	995	0
438	20241226	140000	28076870	995	995	995	995	0
439	20241226	135900	28076870	995	995	995	995	0
440	20241226	135800	28076870	995	995	995	995	0
441	20241226	135700	28076870	995	995	995	995	0
442	20241226	135600	28076870	995	995	995	995	0
443	20241226	135500	28076870	995	995	995	995	0
444	20241226	135400	28076870	995	995	995	995	2
445	20241226	135300	28074880	990	990	990	990	0
446	20241226	135200	28074880	990	990	990	990	0
447	20241226	135100	28074880	990	990	990	990	0
448	20241226	135000	28074880	990	990	990	990	0
449	20241226	134900	28074880	990	990	990	990	0
450	20241226	134800	28074880	990	990	990	990	0
451	20241226	134700	28074880	990	990	990	990	181
452	20241226	134600	27895690	990	990	990	990	0
453	20241226	134500	27895690	990	990	990	990	8
454	20241226	134400	27887770	990	990	990	990	8
455	20241226	134300	27879850	990	990	990	990	200
456	20241226	134200	27681850	990	990	990	990	3
457	20241226	134100	27678880	991	991	991	991	0
458	20241226	134000	27678880	991	991	991	991	0
459	20241226	133900	27678880	991	991	991	991	0
460	20241226	133800	27678880	991	991	991	991	0
461	20241226	133700	27678880	991	991	991	991	0
462	20241226	133600	27678880	991	991	991	991	0
463	20241226	133500	27678880	991	991	991	991	0
464	20241226	133400	27678880	991	991	991	991	0
465	20241226	133300	27678880	991	991	991	991	0
466	20241226	133200	27678880	991	991	991	991	0
467	20241226	133100	27678880	991	991	991	991	0
468	20241226	133000	27678880	991	991	991	991	0
469	20241226	132900	27678880	991	992	992	991	700
470	20241226	132800	26984551	992	992	992	992	0
471	20241226	132700	26984551	992	992	992	992	0
472	20241226	132600	26984551	992	992	992	992	0
473	20241226	132500	26984551	992	992	992	992	0
474	20241226	132400	26984551	992	992	992	992	0
475	20241226	132300	26984551	992	992	992	992	563
476	20241226	132200	26426055	991	991	991	991	0
477	20241226	132100	26426055	991	991	991	991	0
478	20241226	132000	26426055	991	991	991	991	0
479	20241226	131900	26426055	991	991	991	991	0
480	20241226	131800	26426055	991	991	991	991	30
481	20241226	131700	26396325	991	991	991	991	1
482	20241226	131600	26395334	991	991	991	991	0
483	20241226	131500	26395334	991	991	991	991	0
484	20241226	131400	26395334	991	991	991	991	61
485	20241226	131300	26334883	991	991	991	991	39
486	20241226	131200	26296234	991	991	991	991	0
487	20241226	131100	26296234	991	991	991	991	0
488	20241226	131000	26296234	991	991	991	991	1
489	20241226	130900	26295243	991	991	991	991	0
490	20241226	130800	26295243	991	991	991	991	0
491	20241226	130700	26295243	991	991	991	991	0
492	20241226	130600	26295243	991	991	991	991	0
493	20241226	130500	26295243	991	991	991	991	1
494	20241226	130400	26294252	991	991	991	991	18
495	20241226	130300	26276414	990	990	990	990	0
496	20241226	130200	26276414	990	990	990	990	387
497	20241226	130100	25893284	990	990	990	990	0
498	20241226	130000	25893284	990	990	990	990	0
499	20241226	125900	25893284	990	990	990	990	0
500	20241226	125800	25893284	990	990	990	990	0
501	20241226	125700	25893284	990	990	990	990	613
502	20241226	125600	25286414	990	990	990	990	0
503	20241226	125500	25286414	990	990	990	990	0
504	20241226	125400	25286414	990	990	990	990	0
505	20241226	125300	25286414	990	990	990	990	0
506	20241226	125200	25286414	990	991	991	990	507
507	20241226	125100	24783993	991	991	991	991	0
508	20241226	125000	24783993	991	991	991	991	0
509	20241226	124900	24783993	991	991	991	991	0
510	20241226	124800	24783993	991	991	991	991	0
511	20241226	124700	24783993	991	991	991	991	0
512	20241226	124600	24783993	991	992	992	991	197
513	20241226	124500	24588716	991	991	991	991	0
514	20241226	124400	24588716	991	991	991	991	0
515	20241226	124300	24588716	991	991	991	991	0
516	20241226	124200	24588716	991	991	991	991	0
517	20241226	124100	24588716	991	991	991	991	0
518	20241226	124000	24588716	991	995	995	991	1500
519	20241226	123900	23098192	999	999	999	999	0
520	20241226	123800	23098192	999	999	999	999	0
521	20241226	123700	23098192	999	999	999	999	0
522	20241226	123600	23098192	999	999	999	999	0
523	20241226	123500	23098192	999	999	999	999	0
524	20241226	123400	23098192	999	999	999	999	204
525	20241226	123300	22894396	999	999	999	999	0
526	20241226	123200	22894396	999	999	999	999	0
527	20241226	123100	22894396	999	999	999	999	0
528	20241226	123000	22894396	999	999	999	999	0
529	20241226	122900	22894396	999	999	999	999	0
530	20241226	122800	22894396	999	999	999	999	0
531	20241226	122700	22894396	999	999	999	999	0
532	20241226	122600	22894396	999	999	999	999	0
533	20241226	122500	22894396	999	999	999	999	0
534	20241226	122400	22894396	999	999	999	999	0
535	20241226	122300	22894396	999	999	999	999	0
536	20241226	122200	22894396	999	999	999	999	0
537	20241226	122100	22894396	999	999	999	999	0
538	20241226	122000	22894396	999	999	999	999	0
539	20241226	121900	22894396	999	999	999	999	0
540	20241226	121800	22894396	999	999	999	999	0
541	20241226	121700	22894396	999	999	999	999	33
542	20241226	121600	22861429	1005	1005	1005	1005	0
543	20241226	121500	22861429	1005	1005	1005	1005	0
544	20241226	121400	22861429	1005	1005	1005	1005	0
545	20241226	121300	22861429	1005	1005	1005	1005	0
546	20241226	121200	22861429	1005	1005	1005	1005	300
547	20241226	121100	22559929	999	999	999	999	0
548	20241226	121000	22559929	999	999	999	999	0
549	20241226	120900	22559929	999	999	999	999	0
550	20241226	120800	22559929	999	999	999	999	0
551	20241226	120700	22559929	999	999	999	999	0
552	20241226	120600	22559929	999	999	999	999	0
553	20241226	120500	22559929	999	999	999	999	0
554	20241226	120400	22559929	999	999	999	999	0
555	20241226	120300	22559929	999	999	999	999	0
556	20241226	120200	22559929	999	999	999	999	0
557	20241226	120100	22559929	999	999	999	999	0
558	20241226	120000	22559929	999	999	999	999	0
559	20241226	115900	22559929	999	999	999	999	0
560	20241226	115800	22559929	999	999	999	999	0
561	20241226	115700	22559929	999	999	999	999	0
562	20241226	115600	22559929	999	999	999	999	0
563	20241226	115500	22559929	999	999	999	999	0
564	20241226	115400	22559929	999	999	999	999	0
565	20241226	115300	22559929	999	999	999	999	0
566	20241226	115200	22559929	999	999	999	999	0
567	20241226	115100	22559929	999	999	999	999	0
568	20241226	115000	22559929	999	999	999	999	0
569	20241226	114900	22559929	999	999	999	999	0
570	20241226	114800	22559929	999	999	999	999	0
571	20241226	114700	22559929	999	999	999	999	0
572	20241226	114600	22559929	999	999	999	999	0
573	20241226	114500	22559929	999	999	999	999	0
574	20241226	114400	22559929	999	999	999	999	0
575	20241226	114300	22559929	999	999	999	999	0
576	20241226	114200	22559929	999	999	999	999	0
577	20241226	114100	22559929	999	999	999	999	0
578	20241226	114000	22559929	999	999	999	999	0
579	20241226	113900	22559929	999	999	999	999	0
580	20241226	113800	22559929	999	999	999	999	0
581	20241226	113700	22559929	999	999	999	999	0
582	20241226	113600	22559929	999	999	999	999	0
583	20241226	113500	22559929	999	999	999	999	0
584	20241226	113400	22559929	999	999	999	999	0
585	20241226	113300	22559929	999	999	999	999	0
586	20241226	113200	22559929	999	999	999	999	0
587	20241226	113100	22559929	999	999	999	999	0
588	20241226	113000	22559929	999	999	999	999	0
589	20241226	112900	22559929	999	999	999	999	0
590	20241226	112800	22559929	999	999	999	999	0
591	20241226	112700	22559929	999	999	999	999	0
592	20241226	112600	22559929	999	999	999	999	0
593	20241226	112500	22559929	999	999	999	999	0
594	20241226	112400	22559929	999	999	999	999	3
595	20241226	112300	22556932	999	999	999	999	0
596	20241226	112200	22556932	999	999	999	999	0
597	20241226	112100	22556932	999	999	999	999	0
598	20241226	112000	22556932	999	999	999	999	0
599	20241226	111900	22556932	999	999	999	999	0
600	20241226	111800	22556932	999	999	999	999	0
601	20241226	111700	22556932	999	999	999	999	0
602	20241226	111600	22556932	999	999	999	999	0
603	20241226	111500	22556932	999	999	999	999	0
604	20241226	111400	22556932	999	999	999	999	0
605	20241226	111300	22556932	999	999	999	999	0
606	20241226	111200	22556932	999	999	999	999	0
607	20241226	111100	22556932	999	999	999	999	0
608	20241226	111000	22556932	999	999	999	999	0
609	20241226	110900	22556932	999	999	999	999	0
610	20241226	110800	22556932	999	999	999	999	0
611	20241226	110700	22556932	999	999	999	999	0
612	20241226	110600	22556932	999	999	999	999	0
613	20241226	110500	22556932	999	999	999	999	0
614	20241226	110400	22556932	999	1001	1001	999	4775
615	20241226	110300	17783273	1001	1001	1001	1001	0
616	20241226	110200	17783273	1001	1001	1001	1001	0
617	20241226	110100	17783273	1001	1001	1001	1001	0
618	20241226	110000	17783273	1001	1001	1001	1001	0
619	20241226	105900	17783273	1001	1001	1001	1001	0
620	20241226	105800	17783273	1001	1001	1001	1001	0
621	20241226	105700	17783273	1001	1001	1001	1001	0
622	20241226	105600	17783273	1001	1001	1001	1001	0
623	20241226	105500	17783273	1001	1001	1001	1001	0
624	20241226	105400	17783273	1001	1001	1001	1001	0
625	20241226	105300	17783273	1001	1001	1001	1001	0
626	20241226	105200	17783273	1001	1001	1001	1001	0
627	20241226	105100	17783273	1001	1001	1001	1001	0
628	20241226	105000	17783273	1001	1001	1001	1001	0
629	20241226	104900	17783273	1001	1001	1001	1001	0
630	20241226	104800	17783273	1001	1001	1001	1001	0
631	20241226	104700	17783273	1001	1001	1001	1001	0
632	20241226	104600	17783273	1001	1001	1001	1001	0
633	20241226	104500	17783273	1001	1001	1001	1001	0
634	20241226	104400	17783273	1001	1001	1001	1001	0
635	20241226	104300	17783273	1001	1001	1001	1001	8
636	20241226	104200	17775265	1001	1001	1001	1001	0
637	20241226	104100	17775265	1001	1001	1001	1001	0
638	20241226	104000	17775265	1001	1001	1001	1001	0
639	20241226	103900	17775265	1001	1001	1001	1001	0
640	20241226	103800	17775265	1001	1001	1001	1001	0
641	20241226	103700	17775265	1001	1001	1001	1001	0
642	20241226	103600	17775265	1001	1001	1001	1001	0
643	20241226	103500	17775265	1001	1001	1001	1001	0
644	20241226	103400	17775265	1001	1001	1001	1001	80
645	20241226	103300	17695185	1006	1006	1006	1006	0
646	20241226	103200	17695185	1006	1006	1006	1006	0
647	20241226	103100	17695185	1006	1006	1006	1006	0
648	20241226	103000	17695185	1006	1006	1006	1006	15
649	20241226	102900	17680095	1006	1006	1006	1006	0
650	20241226	102800	17680095	1006	1006	1006	1006	1
651	20241226	102700	17679089	1006	1006	1006	1006	0
652	20241226	102600	17679089	1006	1006	1006	1006	0
653	20241226	102500	17679089	1006	1006	1006	1006	0
654	20241226	102400	17679089	1006	1006	1006	1006	0
655	20241226	102300	17679089	1006	1006	1006	1006	0
656	20241226	102200	17679089	1006	1006	1006	1006	0
657	20241226	102100	17679089	1006	1006	1006	1006	0
658	20241226	102000	17679089	1006	1006	1006	1006	0
659	20241226	101900	17679089	1006	1006	1006	1006	2000
660	20241226	101800	15667089	1013	1013	1013	1013	0
661	20241226	101700	15667089	1013	1013	1013	1013	0
662	20241226	101600	15667089	1013	1013	1013	1013	0
663	20241226	101500	15667089	1013	1013	1013	1013	0
664	20241226	101400	15667089	1013	1013	1013	1013	0
665	20241226	101300	15667089	1013	1013	1013	1013	0
666	20241226	101200	15667089	1013	1013	1013	1013	0
667	20241226	101100	15667089	1013	1014	1014	1013	980
668	20241226	101000	14674323	1015	1015	1015	1015	0
669	20241226	100900	14674323	1015	1015	1015	1015	0
670	20241226	100800	14674323	1015	1014	1015	1014	33
671	20241226	100700	14640856	1014	1014	1014	1014	0
672	20241226	100600	14640856	1014	1014	1014	1014	0
673	20241226	100500	14640856	1014	1014	1014	1014	0
674	20241226	100400	14640856	1014	1014	1014	1014	0
675	20241226	100300	14640856	1014	1014	1014	1014	30
676	20241226	100200	14610436	1014	1014	1014	1014	0
677	20241226	100100	14610436	1014	1014	1014	1014	27
678	20241226	100000	14583058	1015	1015	1015	1015	0
679	20241226	095900	14583058	1015	1015	1015	1015	0
680	20241226	095800	14583058	1015	1015	1015	1015	0
681	20241226	095700	14583058	1015	1015	1015	1015	0
682	20241226	095600	14583058	1015	1015	1015	1015	0
683	20241226	095500	14583058	1015	1015	1015	1015	0
684	20241226	095400	14583058	1015	1015	1015	1015	0
685	20241226	095300	14583058	1015	1015	1015	1015	0
686	20241226	095200	14583058	1015	1015	1015	1015	113
687	20241226	095100	14468363	1014	1014	1014	1014	152
688	20241226	095000	14314235	1013	1013	1013	1013	1
689	20241226	094900	14313222	1014	1014	1014	1014	0
690	20241226	094800	14313222	1014	1014	1014	1014	1
691	20241226	094700	14312208	1013	1013	1013	1013	45
692	20241226	094600	14266623	1013	1013	1013	1013	5
693	20241226	094500	14261558	1015	1015	1015	1015	3
694	20241226	094400	14258513	1015	1015	1019	1015	7928
695	20241226	094300	6211585	1015	1011	1015	1011	144
696	20241226	094200	6065528	1011	1010	1011	1010	499
697	20241226	094100	5561141	1001	1001	1001	1001	0
698	20241226	094000	5561141	1001	1001	1001	1001	0
699	20241226	093900	5561141	1001	1001	1001	1001	0
700	20241226	093800	5561141	1001	1001	1001	1001	0
701	20241226	093700	5561141	1001	1001	1001	1001	0
702	20241226	093600	5561141	1001	1001	1001	1001	0
703	20241226	093500	5561141	1001	1001	1001	1001	0
704	20241226	093400	5561141	1001	1001	1001	1001	6
705	20241226	093300	5555135	1000	1000	1000	1000	0
706	20241226	093200	5555135	1000	1000	1000	1000	0
707	20241226	093100	5555135	1000	1000	1000	1000	0
708	20241226	093000	5555135	1000	1000	1000	1000	0
709	20241226	092900	5555135	1000	1000	1000	1000	0
710	20241226	092800	5555135	1000	1000	1000	1000	0
711	20241226	092700	5555135	1000	1000	1000	1000	0
712	20241226	092600	5555135	1000	1000	1000	1000	0
713	20241226	092500	5555135	1000	1000	1000	1000	0
714	20241226	092400	5555135	1000	1000	1000	1000	0
715	20241226	092300	5555135	1000	1001	1001	1000	131
716	20241226	092200	5424134	1015	1003	1015	1003	1000
717	20241226	092100	4409398	1003	1003	1003	1003	0
718	20241226	092000	4409398	1003	1003	1003	1003	0
719	20241226	091900	4409398	1003	1003	1003	1003	0
720	20241226	091800	4409398	1003	1003	1003	1003	1651
721	20241226	091700	2753445	1003	1003	1003	1003	0
722	20241226	091600	2753445	1003	1003	1003	1003	0
723	20241226	091500	2753445	1003	1003	1003	1003	300
724	20241226	091400	2452545	999	999	999	999	0
725	20241226	091300	2452545	999	999	999	999	0
726	20241226	091200	2452545	999	999	999	999	0
727	20241226	091100	2452545	999	999	999	999	0
728	20241226	091000	2452545	999	999	999	999	0
729	20241226	090900	2452545	999	999	999	999	0
730	20241226	090800	2452545	999	999	999	999	0
731	20241226	090700	2452545	999	999	999	999	0
732	20241226	090600	2452545	999	999	999	999	0
733	20241226	090500	2452545	999	999	999	999	10
734	20241226	090400	2442555	999	999	999	999	0
735	20241226	090300	2442555	999	999	999	999	106
736	20241226	090200	2336661	999	999	999	999	0
737	20241226	090100	2336661	999	999	999	999	0
738	20241226	090000	2336661	999	999	999	999	2339