KissMeData/084440/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195700	211464726	985	985	985	985	5149
3	20241226	195600	211464726	985	985	985	985	0
4	20241226	195500	211464726	985	985	985	985	0
5	20241226	195400	211464726	985	985	985	985	0
6	20241226	195300	211464726	985	985	985	985	0
7	20241226	195200	211464726	985	985	985	985	0
8	20241226	195100	211464726	985	985	985	985	0
9	20241226	195000	211464726	985	985	985	985	0
10	20241226	194900	211464726	985	985	985	985	0
11	20241226	194800	211464726	985	985	985	985	0
12	20241226	194700	211464726	985	985	985	985	0
13	20241226	194600	211464726	985	985	985	985	0
14	20241226	194500	211464726	985	985	985	985	0
15	20241226	194400	211464726	985	985	985	985	0
16	20241226	194300	211464726	985	985	985	985	0
17	20241226	194200	211464726	985	985	985	985	0
18	20241226	194100	211464726	985	985	985	985	0
19	20241226	194000	211464726	985	985	985	985	0
20	20241226	193900	211464726	985	985	985	985	0
21	20241226	193800	211464726	985	985	985	985	0
22	20241226	193700	211464726	985	985	985	985	0
23	20241226	193600	211464726	985	985	985	985	0
24	20241226	193500	211464726	985	985	985	985	0
25	20241226	193400	211464726	985	985	985	985	0
26	20241226	193300	211464726	985	985	985	985	0
27	20241226	193200	211464726	985	985	985	985	0
28	20241226	193100	211464726	985	985	985	985	0
29	20241226	193000	211464726	985	985	985	985	0
30	20241226	192900	211464726	985	985	985	985	0
31	20241226	192800	211464726	985	985	985	985	0
32	20241226	192700	211464726	985	985	985	985	5149
33	20241226	192600	211464726	985	985	985	985	0
34	20241226	192500	211464726	985	985	985	985	0
35	20241226	192400	211464726	985	985	985	985	0
36	20241226	192300	211464726	985	985	985	985	0
37	20241226	192200	211464726	985	985	985	985	0
38	20241226	192100	211464726	985	985	985	985	0
39	20241226	192000	211464726	985	985	985	985	0
40	20241226	191900	211464726	985	985	985	985	0
41	20241226	191800	211464726	985	985	985	985	0
42	20241226	191700	211464726	985	985	985	985	0
43	20241226	191600	211464726	985	985	985	985	0
44	20241226	191500	211464726	985	985	985	985	0
45	20241226	191400	211464726	985	985	985	985	0
46	20241226	191300	211464726	985	985	985	985	0
47	20241226	191200	211464726	985	985	985	985	0
48	20241226	191100	211464726	985	985	985	985	0
49	20241226	191000	211464726	985	985	985	985	0
50	20241226	190900	211464726	985	985	985	985	0
51	20241226	190800	211464726	985	985	985	985	0
52	20241226	190700	211464726	985	985	985	985	0
53	20241226	190600	211464726	985	985	985	985	0
54	20241226	190500	211464726	985	985	985	985	0
55	20241226	190400	211464726	985	985	985	985	0
56	20241226	190300	211464726	985	985	985	985	0
57	20241226	190200	211464726	985	985	985	985	0
58	20241226	190100	211464726	985	985	985	985	0
59	20241226	190000	211464726	985	985	985	985	0
60	20241226	185900	211464726	985	985	985	985	0
61	20241226	185800	211464726	985	985	985	985	0
62	20241226	185700	211464726	985	985	985	985	5149
63	20241226	185600	211464726	985	985	985	985	0
64	20241226	185500	211464726	985	985	985	985	0
65	20241226	185400	211464726	985	985	985	985	0
66	20241226	185300	211464726	985	985	985	985	0
67	20241226	185200	211464726	985	985	985	985	0
68	20241226	185100	211464726	985	985	985	985	0
69	20241226	185000	211464726	985	985	985	985	0
70	20241226	184900	211464726	985	985	985	985	0
71	20241226	184800	211464726	985	985	985	985	0
72	20241226	184700	211464726	985	985	985	985	0
73	20241226	184600	211464726	985	985	985	985	0
74	20241226	184500	211464726	985	985	985	985	0
75	20241226	184400	211464726	985	985	985	985	0
76	20241226	184300	211464726	985	985	985	985	0
77	20241226	184200	211464726	985	985	985	985	0
78	20241226	184100	211464726	985	985	985	985	0
79	20241226	184000	211464726	985	985	985	985	0
80	20241226	183900	211464726	985	985	985	985	0
81	20241226	183800	211464726	985	985	985	985	0
82	20241226	183700	211464726	985	985	985	985	0
83	20241226	183600	211464726	985	985	985	985	0
84	20241226	183500	211464726	985	985	985	985	0
85	20241226	183400	211464726	985	985	985	985	0
86	20241226	183300	211464726	985	985	985	985	0
87	20241226	183200	211464726	985	985	985	985	0
88	20241226	183100	211464726	985	985	985	985	0
89	20241226	183000	211464726	985	985	985	985	0
90	20241226	182900	211464726	985	985	985	985	0
91	20241226	182800	211464726	985	985	985	985	0
92	20241226	182700	211464726	985	985	985	985	5149
93	20241226	182600	211464726	985	985	985	985	0
94	20241226	182500	211464726	985	985	985	985	0
95	20241226	182400	211464726	985	985	985	985	0
96	20241226	182300	211464726	985	985	985	985	0
97	20241226	182200	211464726	985	985	985	985	0
98	20241226	182100	211464726	985	985	985	985	0
99	20241226	182000	211464726	985	985	985	985	0
100	20241226	181900	211464726	985	985	985	985	0
101	20241226	181800	211464726	985	985	985	985	0
102	20241226	181700	211464726	985	985	985	985	0
103	20241226	181600	211464726	985	985	985	985	0
104	20241226	181500	211464726	985	985	985	985	0
105	20241226	181400	211464726	985	985	985	985	0
106	20241226	181300	211464726	985	985	985	985	0
107	20241226	181200	211464726	985	985	985	985	0
108	20241226	181100	211464726	985	985	985	985	0
109	20241226	181000	211464726	985	985	985	985	0
110	20241226	180900	211464726	985	985	985	985	0
111	20241226	180800	211464726	985	985	985	985	0
112	20241226	180700	211464726	985	985	985	985	0
113	20241226	180600	211464726	985	985	985	985	0
114	20241226	180500	211464726	985	985	985	985	0
115	20241226	180400	211464726	985	985	985	985	0
116	20241226	180300	211464726	985	985	985	985	0
117	20241226	180200	211464726	985	985	985	985	0
118	20241226	180100	211464726	985	985	985	985	0
119	20241226	180000	211464726	985	985	985	985	0
120	20241226	175900	211464726	985	985	985	985	0
121	20241226	175800	211464726	985	985	985	985	0
122	20241226	175700	211464726	985	985	985	985	5149
123	20241226	175600	211464726	985	985	985	985	0
124	20241226	175500	211464726	985	985	985	985	0
125	20241226	175400	211464726	985	985	985	985	0
126	20241226	175300	211464726	985	985	985	985	0
127	20241226	175200	211464726	985	985	985	985	0
128	20241226	175100	211464726	985	985	985	985	0
129	20241226	175000	211464726	985	985	985	985	0
130	20241226	174900	211464726	985	985	985	985	0
131	20241226	174800	211464726	985	985	985	985	0
132	20241226	174700	211464726	985	985	985	985	0
133	20241226	174600	211464726	985	985	985	985	0
134	20241226	174500	211464726	985	985	985	985	0
135	20241226	174400	211464726	985	985	985	985	0
136	20241226	174300	211464726	985	985	985	985	0
137	20241226	174200	211464726	985	985	985	985	0
138	20241226	174100	211464726	985	985	985	985	0
139	20241226	174000	211464726	985	985	985	985	0
140	20241226	173900	211464726	985	985	985	985	0
141	20241226	173800	211464726	985	985	985	985	0
142	20241226	173700	211464726	985	985	985	985	0
143	20241226	173600	211464726	985	985	985	985	0
144	20241226	173500	211464726	985	985	985	985	0
145	20241226	173400	211464726	985	985	985	985	0
146	20241226	173300	211464726	985	985	985	985	0
147	20241226	173200	211464726	985	985	985	985	0
148	20241226	173100	211464726	985	985	985	985	0
149	20241226	173000	211464726	985	985	985	985	0
150	20241226	172900	211464726	985	985	985	985	0
151	20241226	172800	211464726	985	985	985	985	0
152	20241226	172700	211464726	985	985	985	985	5149
153	20241226	172600	211464726	985	985	985	985	0
154	20241226	172500	211464726	985	985	985	985	0
155	20241226	172400	211464726	985	985	985	985	0
156	20241226	172300	211464726	985	985	985	985	0
157	20241226	172200	211464726	985	985	985	985	0
158	20241226	172100	211464726	985	985	985	985	0
159	20241226	172000	211464726	985	985	985	985	0
160	20241226	171900	211464726	985	985	985	985	0
161	20241226	171800	211464726	985	985	985	985	0
162	20241226	171700	211464726	985	985	985	985	0
163	20241226	171600	211464726	985	985	985	985	0
164	20241226	171500	211464726	985	985	985	985	0
165	20241226	171400	211464726	985	985	985	985	0
166	20241226	171300	211464726	985	985	985	985	0
167	20241226	171200	211464726	985	985	985	985	0
168	20241226	171100	211464726	985	985	985	985	0
169	20241226	171000	211464726	985	985	985	985	0
170	20241226	170900	211464726	985	985	985	985	0
171	20241226	170800	211464726	985	985	985	985	0
172	20241226	170700	211464726	985	985	985	985	0
173	20241226	170600	211464726	985	985	985	985	0
174	20241226	170500	211464726	985	985	985	985	0
175	20241226	170400	211464726	985	985	985	985	0
176	20241226	170300	211464726	985	985	985	985	0
177	20241226	170200	211464726	985	985	985	985	0
178	20241226	170100	211464726	985	985	985	985	0
179	20241226	170000	211464726	985	985	985	985	0
180	20241226	165900	211464726	985	985	985	985	0
181	20241226	165800	211464726	985	985	985	985	0
182	20241226	165700	211464726	985	985	985	985	5149
183	20241226	165600	211464726	985	985	985	985	0
184	20241226	165500	211464726	985	985	985	985	0
185	20241226	165400	211464726	985	985	985	985	0
186	20241226	165300	211464726	985	985	985	985	0
187	20241226	165200	211464726	985	985	985	985	0
188	20241226	165100	211464726	985	985	985	985	0
189	20241226	165000	211464726	985	985	985	985	0
190	20241226	164900	211464726	985	985	985	985	0
191	20241226	164800	211464726	985	985	985	985	0
192	20241226	164700	211464726	985	985	985	985	0
193	20241226	164600	211464726	985	985	985	985	0
194	20241226	164500	211464726	985	985	985	985	0
195	20241226	164400	211464726	985	985	985	985	0
196	20241226	164300	211464726	985	985	985	985	0
197	20241226	164200	211464726	985	985	985	985	0
198	20241226	164100	211464726	985	985	985	985	0
199	20241226	164000	211464726	985	985	985	985	0
200	20241226	163900	211464726	985	985	985	985	0
201	20241226	163800	211464726	985	985	985	985	0
202	20241226	163700	211464726	985	985	985	985	0
203	20241226	163600	211464726	985	985	985	985	0
204	20241226	163500	211464726	985	985	985	985	0
205	20241226	163400	211464726	985	985	985	985	0
206	20241226	163300	211464726	985	985	985	985	0
207	20241226	163200	211464726	985	985	985	985	0
208	20241226	163100	211464726	985	985	985	985	0
209	20241226	163000	211464726	985	985	985	985	0
210	20241226	162900	211464726	985	985	985	985	0
211	20241226	162800	211464726	985	985	985	985	0
212	20241226	162700	211464726	985	985	985	985	5149
213	20241226	162600	211464726	985	985	985	985	0
214	20241226	162500	211464726	985	985	985	985	0
215	20241226	162400	211464726	985	985	985	985	0
216	20241226	162300	211464726	985	985	985	985	0
217	20241226	162200	211464726	985	985	985	985	0
218	20241226	162100	211464726	985	985	985	985	0
219	20241226	162000	211464726	985	985	985	985	0
220	20241226	161900	211464726	985	985	985	985	0
221	20241226	161800	211464726	985	985	985	985	0
222	20241226	161700	211464726	985	985	985	985	0
223	20241226	161600	211464726	985	985	985	985	0
224	20241226	161500	211464726	985	985	985	985	0
225	20241226	161400	211464726	985	985	985	985	0
226	20241226	161300	211464726	985	985	985	985	0
227	20241226	161200	211464726	985	985	985	985	0
228	20241226	161100	211464726	985	985	985	985	0
229	20241226	161000	211464726	985	985	985	985	0
230	20241226	160900	211464726	985	985	985	985	0
231	20241226	160800	211464726	985	985	985	985	0
232	20241226	160700	211464726	985	985	985	985	0
233	20241226	160600	211464726	985	985	985	985	0
234	20241226	160500	211464726	985	985	985	985	0
235	20241226	160400	211464726	985	985	985	985	0
236	20241226	160300	211464726	985	985	985	985	0
237	20241226	160200	211464726	985	985	985	985	0
238	20241226	160100	211464726	985	985	985	985	0
239	20241226	160000	211464726	985	985	985	985	0
240	20241226	155900	211464726	985	985	985	985	0
241	20241226	155800	211464726	985	985	985	985	0
242	20241226	155700	211464726	985	985	985	985	5149
243	20241226	155600	211464726	985	985	985	985	0
244	20241226	155500	211464726	985	985	985	985	0
245	20241226	155400	211464726	985	985	985	985	0
246	20241226	155300	211464726	985	985	985	985	0
247	20241226	155200	211464726	985	985	985	985	0
248	20241226	155100	211464726	985	985	985	985	0
249	20241226	155000	211464726	985	985	985	985	0
250	20241226	154900	211464726	985	985	985	985	0
251	20241226	154800	211464726	985	985	985	985	0
252	20241226	154700	211464726	985	985	985	985	0
253	20241226	154600	211464726	985	985	985	985	0
254	20241226	154500	211464726	985	985	985	985	0
255	20241226	154400	211464726	985	985	985	985	0
256	20241226	154300	211464726	985	985	985	985	0
257	20241226	154200	211464726	985	985	985	985	0
258	20241226	154100	211464726	985	985	985	985	0
259	20241226	154000	211464726	985	985	985	985	0
260	20241226	153900	211464726	985	985	985	985	0
261	20241226	153800	211464726	985	985	985	985	0
262	20241226	153700	211464726	985	985	985	985	0
263	20241226	153600	211464726	985	985	985	985	0
264	20241226	153500	211464726	985	985	985	985	0
265	20241226	153400	211464726	985	985	985	985	0
266	20241226	153300	211464726	985	985	985	985	0
267	20241226	153200	211464726	985	985	985	985	0
268	20241226	153100	211464726	985	985	985	985	0
269	20241226	153000	211464726	985	985	985	985	5149
270	20241226	152900	206392961	990	990	990	990	0
271	20241226	152800	206392961	990	990	990	990	0
272	20241226	152700	206392961	990	990	990	990	0
273	20241226	152600	206392961	990	990	990	990	0
274	20241226	152500	206392961	990	990	990	990	0
275	20241226	152400	206392961	990	990	990	990	0
276	20241226	152300	206392961	990	990	990	990	0
277	20241226	152200	206392961	990	990	990	990	0
278	20241226	152100	206392961	990	990	990	990	0
279	20241226	152000	206392961	990	990	990	990	0
280	20241226	151900	206392961	990	990	990	990	5
281	20241226	151800	206388011	983	990	990	983	272
282	20241226	151700	206120397	985	986	986	984	4735
283	20241226	151600	201458101	988	986	988	986	5472
284	20241226	151500	196051767	988	989	989	988	2638
285	20241226	151400	193445123	991	991	991	991	0
286	20241226	151300	193445123	991	991	991	991	0
287	20241226	151200	193445123	991	991	991	991	91
288	20241226	151100	193354942	993	995	995	993	1152
289	20241226	151000	192210996	993	993	993	993	214
290	20241226	150900	191998494	993	993	993	993	0
291	20241226	150800	191998494	993	993	993	993	0
292	20241226	150700	191998494	993	993	993	993	248
293	20241226	150600	191752230	993	993	993	993	0
294	20241226	150500	191752230	993	993	993	993	0
295	20241226	150400	191752230	993	995	995	993	230
296	20241226	150300	191523440	995	999	999	995	2653
297	20241226	150200	188874505	999	999	999	999	1560
298	20241226	150100	187316065	999	999	999	999	0
299	20241226	150000	187316065	999	999	999	999	1
300	20241226	145900	187315066	993	993	993	993	0
301	20241226	145800	187315066	993	993	993	993	0
302	20241226	145700	187315066	993	993	993	993	0
303	20241226	145600	187315066	993	993	993	993	0
304	20241226	145500	187315066	993	993	993	993	0
305	20241226	145400	187315066	993	994	994	993	250
306	20241226	145300	187066809	993	993	993	993	0
307	20241226	145200	187066809	993	993	993	993	0
308	20241226	145100	187066809	993	999	999	993	394
309	20241226	145000	186674067	998	998	998	998	0
310	20241226	144900	186674067	998	998	998	998	5
311	20241226	144800	186669077	999	999	999	999	1
312	20241226	144700	186668078	998	998	998	998	0
313	20241226	144600	186668078	998	992	998	992	15184
314	20241226	144500	171574973	990	990	990	990	13
315	20241226	144400	171562103	990	992	992	990	1157
316	20241226	144300	170414647	990	990	990	990	2
317	20241226	144200	170412667	990	990	990	990	101
318	20241226	144100	170312677	990	990	990	990	144
319	20241226	144000	170170117	992	987	992	987	3381
320	20241226	143900	166829686	987	987	987	987	0
321	20241226	143800	166829686	987	986	987	986	1802
322	20241226	143700	165051547	986	986	986	986	0
323	20241226	143600	165051547	986	986	986	986	100
324	20241226	143500	164952947	986	986	986	986	800
325	20241226	143400	164164147	983	983	983	983	0
326	20241226	143300	164164147	983	983	983	983	0
327	20241226	143200	164164147	983	983	983	983	0
328	20241226	143100	164164147	983	983	983	983	0
329	20241226	143000	164164147	983	983	983	983	0
330	20241226	142900	164164147	983	987	987	983	23
331	20241226	142800	164141506	983	984	984	983	1500
332	20241226	142700	162666274	987	987	987	987	0
333	20241226	142600	162666274	987	987	987	987	0
334	20241226	142500	162666274	987	987	987	987	6
335	20241226	142400	162660352	987	983	987	983	580
336	20241226	142300	162088212	983	983	983	983	282
337	20241226	142200	161811006	987	987	987	987	0
338	20241226	142100	161811006	987	987	987	987	0
339	20241226	142000	161811006	987	987	987	987	0
340	20241226	141900	161811006	987	984	987	984	333
341	20241226	141800	161483325	987	987	987	987	10
342	20241226	141700	161473455	984	984	984	984	0
343	20241226	141600	161473455	984	985	985	984	3284
344	20241226	141500	158240257	985	987	987	985	840
345	20241226	141400	157412855	988	988	988	988	1902
346	20241226	141300	155533679	987	987	987	987	558
347	20241226	141200	154982933	987	987	987	987	1500
348	20241226	141100	153502433	988	988	988	988	0
349	20241226	141000	153502433	988	988	988	988	0
350	20241226	140900	153502433	988	988	988	988	0
351	20241226	140800	153502433	988	988	988	988	0
352	20241226	140700	153502433	988	988	988	988	1664
353	20241226	140600	151858401	985	985	985	985	0
354	20241226	140500	151858401	985	987	987	985	920
355	20241226	140400	150951734	987	987	987	987	2
356	20241226	140300	150949760	988	988	988	988	100
357	20241226	140200	150850960	988	988	988	988	52
358	20241226	140100	150799584	988	988	988	988	0
359	20241226	140000	150799584	988	988	988	988	0
360	20241226	135900	150799584	988	988	988	988	0
361	20241226	135800	150799584	988	988	988	988	0
362	20241226	135700	150799584	988	988	988	988	0
363	20241226	135600	150799584	988	988	988	988	0
364	20241226	135500	150799584	988	989	989	988	779
365	20241226	135400	150029912	988	988	988	988	0
366	20241226	135300	150029912	988	988	988	988	0
367	20241226	135200	150029912	988	988	988	988	10
368	20241226	135100	150020032	988	988	988	988	0
369	20241226	135000	150020032	988	988	988	988	19
370	20241226	134900	150001260	988	988	988	988	0
371	20241226	134800	150001260	988	988	988	988	0
372	20241226	134700	150001260	988	988	988	988	93
373	20241226	134600	149909376	988	988	988	988	532
374	20241226	134500	149383760	988	988	988	988	0
375	20241226	134400	149383760	988	988	988	988	0
376	20241226	134300	149383760	988	988	988	988	0
377	20241226	134200	149383760	988	988	988	988	53
378	20241226	134100	149331396	988	988	988	988	0
379	20241226	134000	149331396	988	988	988	988	0
380	20241226	133900	149331396	988	988	988	988	0
381	20241226	133800	149331396	988	988	988	988	0
382	20241226	133700	149331396	988	988	988	988	0
383	20241226	133600	149331396	988	988	988	988	0
384	20241226	133500	149331396	988	988	988	988	0
385	20241226	133400	149331396	988	988	988	988	105
386	20241226	133300	149227656	990	990	990	990	100
387	20241226	133200	149128656	991	988	991	988	68
388	20241226	133100	149061469	989	989	989	989	6
389	20241226	133000	149055535	990	990	990	990	854
390	20241226	132900	148210075	990	990	990	990	8
391	20241226	132800	148202155	990	990	990	990	51
392	20241226	132700	148151665	990	990	990	990	0
393	20241226	132600	148151665	990	990	990	990	0
394	20241226	132500	148151665	990	990	990	990	0
395	20241226	132400	148151665	990	990	990	990	115
396	20241226	132300	148037815	991	989	991	989	740
397	20241226	132200	147305209	990	990	990	990	0
398	20241226	132100	147305209	990	990	990	990	0
399	20241226	132000	147305209	990	990	990	990	1
400	20241226	131900	147304219	990	990	990	990	0
401	20241226	131800	147304219	990	990	990	990	40
402	20241226	131700	147264619	990	990	990	990	0
403	20241226	131600	147264619	990	990	990	990	3
404	20241226	131500	147261649	990	990	990	990	0
405	20241226	131400	147261649	990	990	990	990	0
406	20241226	131300	147261649	990	990	990	990	0
407	20241226	131200	147261649	990	990	990	990	36
408	20241226	131100	147226009	990	990	990	990	21
409	20241226	131000	147205219	990	990	990	990	0
410	20241226	130900	147205219	990	990	990	990	0
411	20241226	130800	147205219	990	990	990	990	3
412	20241226	130700	147202249	989	989	989	989	0
413	20241226	130600	147202249	989	989	989	989	0
414	20241226	130500	147202249	989	989	989	989	1161
415	20241226	130400	146054020	989	989	989	989	1
416	20241226	130300	146053031	990	990	990	990	0
417	20241226	130200	146053031	990	990	990	990	0
418	20241226	130100	146053031	990	990	990	990	0
419	20241226	130000	146053031	990	990	990	990	1288
420	20241226	125900	144777911	991	991	991	991	0
421	20241226	125800	144777911	991	991	991	991	0
422	20241226	125700	144777911	991	991	991	991	0
423	20241226	125600	144777911	991	991	991	991	0
424	20241226	125500	144777911	991	991	991	991	0
425	20241226	125400	144777911	991	991	991	991	22
426	20241226	125300	144756109	991	991	991	991	8
427	20241226	125200	144748181	991	991	991	991	21
428	20241226	125100	144727370	991	991	991	991	0
429	20241226	125000	144727370	991	991	991	991	0
430	20241226	124900	144727370	991	991	991	991	148
431	20241226	124800	144580702	989	989	989	989	0
432	20241226	124700	144580702	989	989	989	989	0
433	20241226	124600	144580702	989	989	989	989	10
434	20241226	124500	144570812	989	989	989	989	0
435	20241226	124400	144570812	989	989	989	989	0
436	20241226	124300	144570812	989	989	989	989	100
437	20241226	124200	144471912	989	989	989	989	0
438	20241226	124100	144471912	989	989	989	989	9
439	20241226	124000	144463011	987	987	987	987	0
440	20241226	123900	144463011	987	987	987	987	0
441	20241226	123800	144463011	987	987	987	987	500
442	20241226	123700	143969511	989	989	989	989	0
443	20241226	123600	143969511	989	989	989	989	258
444	20241226	123500	143714349	991	991	991	991	0
445	20241226	123400	143714349	991	991	991	991	0
446	20241226	123300	143714349	991	991	991	991	0
447	20241226	123200	143714349	991	991	991	991	1
448	20241226	123100	143713358	991	991	991	991	0
449	20241226	123000	143713358	991	991	991	991	0
450	20241226	122900	143713358	991	988	991	986	2322
451	20241226	122800	141415596	990	990	990	990	0
452	20241226	122700	141415596	990	990	990	990	0
453	20241226	122600	141415596	990	990	990	990	0
454	20241226	122500	141415596	990	990	990	990	0
455	20241226	122400	141415596	990	989	990	989	1566
456	20241226	122300	139865322	988	988	988	988	0
457	20241226	122200	139865322	988	988	988	988	152
458	20241226	122100	139715146	985	985	985	985	1
459	20241226	122000	139714161	985	985	985	985	0
460	20241226	121900	139714161	985	985	985	985	0
461	20241226	121800	139714161	985	985	985	985	0
462	20241226	121700	139714161	985	985	985	985	463
463	20241226	121600	139258106	988	988	988	988	0
464	20241226	121500	139258106	988	988	988	988	200
465	20241226	121400	139060506	988	988	988	988	0
466	20241226	121300	139060506	988	988	988	988	0
467	20241226	121200	139060506	988	988	988	988	119
468	20241226	121100	138942934	985	985	985	985	37
469	20241226	121000	138906489	984	984	984	984	0
470	20241226	120900	138906489	984	984	984	984	0
471	20241226	120800	138906489	984	984	984	984	100
472	20241226	120700	138808089	988	988	988	988	200
473	20241226	120600	138610489	988	988	988	988	10
474	20241226	120500	138600609	989	989	989	989	0
475	20241226	120400	138600609	989	989	989	989	0
476	20241226	120300	138600609	989	989	989	989	0
477	20241226	120200	138600609	989	989	989	989	30
478	20241226	120100	138570939	989	989	989	989	0
479	20241226	120000	138570939	989	989	989	989	0
480	20241226	115900	138570939	989	989	989	989	0
481	20241226	115800	138570939	989	989	989	989	0
482	20241226	115700	138570939	989	989	989	989	0
483	20241226	115600	138570939	989	989	989	989	0
484	20241226	115500	138570939	989	989	989	989	1
485	20241226	115400	138569950	989	989	989	989	4
486	20241226	115300	138565994	984	984	984	984	0
487	20241226	115200	138565994	984	984	984	984	0
488	20241226	115100	138565994	984	984	984	984	0
489	20241226	115000	138565994	984	984	984	984	0
490	20241226	114900	138565994	984	986	986	984	563
491	20241226	114800	138011238	982	982	982	982	0
492	20241226	114700	138011238	982	982	982	982	15
493	20241226	114600	137996508	982	982	982	982	0
494	20241226	114500	137996508	982	982	982	982	0
495	20241226	114400	137996508	982	982	982	982	1
496	20241226	114300	137995526	981	981	981	981	0
497	20241226	114200	137995526	981	981	981	981	0
498	20241226	114100	137995526	981	981	981	981	0
499	20241226	114000	137995526	981	981	981	981	666
500	20241226	113900	137342180	981	981	981	981	0
501	20241226	113800	137342180	981	981	981	981	0
502	20241226	113700	137342180	981	981	981	981	0
503	20241226	113600	137342180	981	981	981	981	1388
504	20241226	113500	135980552	981	981	981	981	0
505	20241226	113400	135980552	981	981	981	981	0
506	20241226	113300	135980552	981	981	981	981	1275
507	20241226	113200	134729777	981	981	981	981	3671
508	20241226	113100	131128526	981	982	982	981	2780
509	20241226	113000	128398710	983	984	984	983	643
510	20241226	112900	127766021	984	984	984	984	223
511	20241226	112800	127546589	984	985	985	984	85
512	20241226	112700	127462917	985	985	985	985	50
513	20241226	112600	127413667	985	985	985	985	182
514	20241226	112500	127234397	985	985	985	985	0
515	20241226	112400	127234397	985	986	986	985	464
516	20241226	112300	126777039	988	988	988	988	0
517	20241226	112200	126777039	988	988	988	988	0
518	20241226	112100	126777039	988	988	988	988	0
519	20241226	112000	126777039	988	987	988	987	53
520	20241226	111900	126724715	987	987	987	987	10
521	20241226	111800	126714845	988	988	988	988	0
522	20241226	111700	126714845	988	988	988	988	4730
523	20241226	111600	122041605	988	985	988	984	450
524	20241226	111500	121598287	985	985	985	985	500
525	20241226	111400	121105787	985	985	985	985	0
526	20241226	111300	121105787	985	985	985	985	5
527	20241226	111200	121100862	989	989	989	989	5
528	20241226	111100	121095917	989	989	989	989	0
529	20241226	111000	121095917	989	989	989	989	0
530	20241226	110900	121095917	989	989	989	989	0
531	20241226	110800	121095917	989	985	989	985	1601
532	20241226	110700	119516085	982	982	982	982	10
533	20241226	110600	119506265	981	981	981	981	0
534	20241226	110500	119506265	981	982	982	981	66
535	20241226	110400	119441517	985	985	985	985	0
536	20241226	110300	119441517	985	985	985	985	0
537	20241226	110200	119441517	985	985	985	985	2000
538	20241226	110100	117471517	985	985	985	985	0
539	20241226	110000	117471517	985	985	985	985	2
540	20241226	105900	117469547	979	979	979	979	0
541	20241226	105800	117469547	979	979	979	979	0
542	20241226	105700	117469547	979	979	979	979	0
543	20241226	105600	117469547	979	979	979	979	0
544	20241226	105500	117469547	979	985	985	979	2724
545	20241226	105400	114799962	985	985	985	985	0
546	20241226	105300	114799962	985	985	985	985	0
547	20241226	105200	114799962	985	984	985	984	600
548	20241226	105100	114209257	984	984	984	984	0
549	20241226	105000	114209257	984	984	984	984	98
550	20241226	104900	114112825	985	985	985	985	0
551	20241226	104800	114112825	985	985	985	985	0
552	20241226	104700	114112825	985	985	985	985	0
553	20241226	104600	114112825	985	984	985	984	2000
554	20241226	104500	112142856	984	984	984	984	0
555	20241226	104400	112142856	984	984	984	984	0
556	20241226	104300	112142856	984	984	984	984	21
557	20241226	104200	112122192	978	984	984	978	675
558	20241226	104100	111460666	996	995	996	995	289
559	20241226	104000	111172827	984	984	984	984	5
560	20241226	103900	111167907	996	996	996	996	1
561	20241226	103800	111166911	982	982	982	982	2712
562	20241226	103700	108503727	982	977	982	977	6002
563	20241226	103600	102639768	977	982	982	977	2170
564	20241226	103500	100510649	982	985	985	982	1054
565	20241226	103400	99474310	986	988	988	986	5220
566	20241226	103300	94327180	986	989	989	986	2756
567	20241226	103200	91604235	988	991	991	988	2310
568	20241226	103100	89317922	991	994	994	990	3613
569	20241226	103000	85738344	995	998	998	995	1586
570	20241226	102900	84156940	998	1000	1000	998	1147
571	20241226	102800	83011089	999	1000	1000	999	718
572	20241226	102700	82293205	1001	1001	1001	1001	0
573	20241226	102600	82293205	1001	1001	1001	1001	0
574	20241226	102500	82293205	1001	1001	1001	1001	223
575	20241226	102400	82069982	1001	1001	1001	1001	0
576	20241226	102300	82069982	1001	1001	1001	1001	80
577	20241226	102200	81989902	1001	1001	1001	1001	0
578	20241226	102100	81989902	1001	1001	1001	1001	0
579	20241226	102000	81989902	1001	1001	1001	1001	1
580	20241226	101900	81988901	1001	1001	1001	1001	259
581	20241226	101800	81729642	1001	1001	1001	1001	10
582	20241226	101700	81719632	1001	1001	1001	1001	0
583	20241226	101600	81719632	1001	1000	1001	1000	8462
584	20241226	101500	73257060	1000	1000	1000	1000	0
585	20241226	101400	73257060	1000	1000	1000	1000	0
586	20241226	101300	73257060	1000	1000	1000	1000	214
587	20241226	101200	73043060	999	997	999	997	1250
588	20241226	101100	71794760	997	997	997	997	10
589	20241226	101000	71784790	998	998	998	998	0
590	20241226	100900	71784790	998	998	998	997	1800
591	20241226	100800	69988665	998	998	998	998	100
592	20241226	100700	69888865	998	999	999	998	1490
593	20241226	100600	68401455	999	999	999	998	2262
594	20241226	100500	66143217	998	999	999	998	296
595	20241226	100400	65847669	999	999	999	999	0
596	20241226	100300	65847669	999	999	999	999	0
597	20241226	100200	65847669	999	999	999	999	1000
598	20241226	100100	64848669	1000	1000	1000	1000	499
599	20241226	100000	64349669	1001	1001	1001	1001	0
600	20241226	095900	64349669	1001	1001	1001	1001	0
601	20241226	095800	64349669	1001	1001	1001	1001	18
602	20241226	095700	64331651	1001	1001	1001	1001	0
603	20241226	095600	64331651	1001	1001	1001	1001	89
604	20241226	095500	64242562	1000	1000	1000	1000	1054
605	20241226	095400	63188562	1000	1000	1000	1000	1
606	20241226	095300	63187562	1000	1000	1000	1000	200
607	20241226	095200	62987562	1000	1001	1001	1000	3
608	20241226	095100	62984560	1001	1001	1001	1001	943
609	20241226	095000	62040617	1001	1001	1001	1001	3
610	20241226	094900	62037614	1004	1004	1004	1004	1
611	20241226	094800	62036610	1004	1004	1004	1004	3
612	20241226	094700	62033598	1001	1001	1001	1001	200
613	20241226	094600	61833398	1004	1004	1004	1004	0
614	20241226	094500	61833398	1004	1004	1004	1004	1
615	20241226	094400	61832394	1001	1004	1004	1001	3010
616	20241226	094300	58819354	1004	1000	1004	1000	2409
617	20241226	094200	56409318	1000	999	1000	999	509
618	20241226	094100	55900319	999	999	999	999	106
619	20241226	094000	55794425	1000	1000	1000	1000	62
620	20241226	093900	55732425	1000	1000	1001	1000	2805
621	20241226	093800	52925815	999	999	999	999	0
622	20241226	093700	52925815	999	999	999	999	0
623	20241226	093600	52925815	999	999	999	999	840
624	20241226	093500	52086655	1001	1001	1001	1001	0
625	20241226	093400	52086655	1001	1001	1001	1001	0
626	20241226	093300	52086655	1001	1001	1001	1001	0
627	20241226	093200	52086655	1001	1002	1002	1001	996
628	20241226	093100	51089658	1002	1002	1002	1002	408
629	20241226	093000	50680842	1003	1003	1003	1003	0
630	20241226	092900	50680842	1003	1003	1003	1003	0
631	20241226	092800	50680842	1003	1000	1003	999	5131
632	20241226	092700	45548563	988	988	988	988	0
633	20241226	092600	45548563	988	1000	1000	988	2000
634	20241226	092500	43563608	1001	1001	1001	1001	0
635	20241226	092400	43563608	1001	998	1001	998	5200
636	20241226	092300	38364422	991	991	991	991	0
637	20241226	092200	38364422	991	991	991	991	0
638	20241226	092100	38364422	991	991	995	991	2217
639	20241226	092000	36166935	990	1000	1000	990	17
640	20241226	091900	36150095	988	988	988	988	0
641	20241226	091800	36150095	988	995	995	988	2555
642	20241226	091700	33609584	1000	995	1000	995	1380
643	20241226	091600	32231484	995	1004	1010	995	2512
644	20241226	091500	29722581	1005	1005	1005	1005	0
645	20241226	091400	29722581	1005	1013	1014	1004	10459
646	20241226	091300	19138350	1013	1015	1015	1013	7566
647	20241226	091200	11470858	1014	1014	1014	1014	4
648	20241226	091100	11466802	1013	1016	1016	1013	3356
649	20241226	091000	8062698	1016	1015	1016	1015	15
650	20241226	090900	8047470	1015	1015	1015	1015	52
651	20241226	090800	7994690	1014	1014	1014	1014	111
652	20241226	090700	7882136	1014	1014	1015	1014	439
653	20241226	090600	7436890	1014	1014	1014	1014	2074
654	20241226	090500	5333854	1014	1026	1026	1014	201
655	20241226	090400	5130028	1025	1027	1027	1014	181
656	20241226	090300	4945344	1027	1027	1027	1027	100
657	20241226	090200	4842644	1028	1028	1028	1028	23
658	20241226	090100	4819000	1028	1015	1028	1014	2038
659	20241226	090000	2752364	1028	1013	1028	1013	2717