KissMeData/053060/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	193500	45925002	986	986	986	986	1690
3	20241226	193400	45925002	986	986	986	986	0
4	20241226	193300	45925002	986	986	986	986	0
5	20241226	193200	45925002	986	986	986	986	0
6	20241226	193100	45925002	986	986	986	986	0
7	20241226	193000	45925002	986	986	986	986	0
8	20241226	192900	45925002	986	986	986	986	0
9	20241226	192800	45925002	986	986	986	986	0
10	20241226	192700	45925002	986	986	986	986	0
11	20241226	192600	45925002	986	986	986	986	0
12	20241226	192500	45925002	986	986	986	986	0
13	20241226	192400	45925002	986	986	986	986	0
14	20241226	192300	45925002	986	986	986	986	0
15	20241226	192200	45925002	986	986	986	986	0
16	20241226	192100	45925002	986	986	986	986	0
17	20241226	192000	45925002	986	986	986	986	0
18	20241226	191900	45925002	986	986	986	986	0
19	20241226	191800	45925002	986	986	986	986	0
20	20241226	191700	45925002	986	986	986	986	0
21	20241226	191600	45925002	986	986	986	986	0
22	20241226	191500	45925002	986	986	986	986	0
23	20241226	191400	45925002	986	986	986	986	0
24	20241226	191300	45925002	986	986	986	986	0
25	20241226	191200	45925002	986	986	986	986	0
26	20241226	191100	45925002	986	986	986	986	0
27	20241226	191000	45925002	986	986	986	986	0
28	20241226	190900	45925002	986	986	986	986	0
29	20241226	190800	45925002	986	986	986	986	0
30	20241226	190700	45925002	986	986	986	986	0
31	20241226	190600	45925002	986	986	986	986	0
32	20241226	190500	45925002	986	986	986	986	1690
33	20241226	190400	45925002	986	986	986	986	0
34	20241226	190300	45925002	986	986	986	986	0
35	20241226	190200	45925002	986	986	986	986	0
36	20241226	190100	45925002	986	986	986	986	0
37	20241226	190000	45925002	986	986	986	986	0
38	20241226	185900	45925002	986	986	986	986	0
39	20241226	185800	45925002	986	986	986	986	0
40	20241226	185700	45925002	986	986	986	986	0
41	20241226	185600	45925002	986	986	986	986	0
42	20241226	185500	45925002	986	986	986	986	0
43	20241226	185400	45925002	986	986	986	986	0
44	20241226	185300	45925002	986	986	986	986	0
45	20241226	185200	45925002	986	986	986	986	0
46	20241226	185100	45925002	986	986	986	986	0
47	20241226	185000	45925002	986	986	986	986	0
48	20241226	184900	45925002	986	986	986	986	0
49	20241226	184800	45925002	986	986	986	986	0
50	20241226	184700	45925002	986	986	986	986	0
51	20241226	184600	45925002	986	986	986	986	0
52	20241226	184500	45925002	986	986	986	986	0
53	20241226	184400	45925002	986	986	986	986	0
54	20241226	184300	45925002	986	986	986	986	0
55	20241226	184200	45925002	986	986	986	986	0
56	20241226	184100	45925002	986	986	986	986	0
57	20241226	184000	45925002	986	986	986	986	0
58	20241226	183900	45925002	986	986	986	986	0
59	20241226	183800	45925002	986	986	986	986	0
60	20241226	183700	45925002	986	986	986	986	0
61	20241226	183600	45925002	986	986	986	986	0
62	20241226	183500	45925002	986	986	986	986	1690
63	20241226	183400	45925002	986	986	986	986	0
64	20241226	183300	45925002	986	986	986	986	0
65	20241226	183200	45925002	986	986	986	986	0
66	20241226	183100	45925002	986	986	986	986	0
67	20241226	183000	45925002	986	986	986	986	0
68	20241226	182900	45925002	986	986	986	986	0
69	20241226	182800	45925002	986	986	986	986	0
70	20241226	182700	45925002	986	986	986	986	0
71	20241226	182600	45925002	986	986	986	986	0
72	20241226	182500	45925002	986	986	986	986	0
73	20241226	182400	45925002	986	986	986	986	0
74	20241226	182300	45925002	986	986	986	986	0
75	20241226	182200	45925002	986	986	986	986	0
76	20241226	182100	45925002	986	986	986	986	0
77	20241226	182000	45925002	986	986	986	986	0
78	20241226	181900	45925002	986	986	986	986	0
79	20241226	181800	45925002	986	986	986	986	0
80	20241226	181700	45925002	986	986	986	986	0
81	20241226	181600	45925002	986	986	986	986	0
82	20241226	181500	45925002	986	986	986	986	0
83	20241226	181400	45925002	986	986	986	986	0
84	20241226	181300	45925002	986	986	986	986	0
85	20241226	181200	45925002	986	986	986	986	0
86	20241226	181100	45925002	986	986	986	986	0
87	20241226	181000	45925002	986	986	986	986	0
88	20241226	180900	45925002	986	986	986	986	0
89	20241226	180800	45925002	986	986	986	986	0
90	20241226	180700	45925002	986	986	986	986	0
91	20241226	180600	45925002	986	986	986	986	0
92	20241226	180500	45925002	986	986	986	986	1690
93	20241226	180400	45925002	986	986	986	986	0
94	20241226	180300	45925002	986	986	986	986	0
95	20241226	180200	45925002	986	986	986	986	0
96	20241226	180100	45925002	986	986	986	986	0
97	20241226	180000	45925002	986	986	986	986	0
98	20241226	175900	45925002	986	986	986	986	0
99	20241226	175800	45925002	986	986	986	986	0
100	20241226	175700	45925002	986	986	986	986	0
101	20241226	175600	45925002	986	986	986	986	0
102	20241226	175500	45925002	986	986	986	986	0
103	20241226	175400	45925002	986	986	986	986	0
104	20241226	175300	45925002	986	986	986	986	0
105	20241226	175200	45925002	986	986	986	986	0
106	20241226	175100	45925002	986	986	986	986	0
107	20241226	175000	45925002	986	986	986	986	0
108	20241226	174900	45925002	986	986	986	986	0
109	20241226	174800	45925002	986	986	986	986	0
110	20241226	174700	45925002	986	986	986	986	0
111	20241226	174600	45925002	986	986	986	986	0
112	20241226	174500	45925002	986	986	986	986	0
113	20241226	174400	45925002	986	986	986	986	0
114	20241226	174300	45925002	986	986	986	986	0
115	20241226	174200	45925002	986	986	986	986	0
116	20241226	174100	45925002	986	986	986	986	0
117	20241226	174000	45925002	986	986	986	986	0
118	20241226	173900	45925002	986	986	986	986	0
119	20241226	173800	45925002	986	986	986	986	0
120	20241226	173700	45925002	986	986	986	986	0
121	20241226	173600	45925002	986	986	986	986	0
122	20241226	173500	45925002	986	986	986	986	1690
123	20241226	173400	45925002	986	986	986	986	0
124	20241226	173300	45925002	986	986	986	986	0
125	20241226	173200	45925002	986	986	986	986	0
126	20241226	173100	45925002	986	986	986	986	0
127	20241226	173000	45925002	986	986	986	986	0
128	20241226	172900	45925002	986	986	986	986	0
129	20241226	172800	45925002	986	986	986	986	0
130	20241226	172700	45925002	986	986	986	986	0
131	20241226	172600	45925002	986	986	986	986	0
132	20241226	172500	45925002	986	986	986	986	0
133	20241226	172400	45925002	986	986	986	986	0
134	20241226	172300	45925002	986	986	986	986	0
135	20241226	172200	45925002	986	986	986	986	0
136	20241226	172100	45925002	986	986	986	986	0
137	20241226	172000	45925002	986	986	986	986	0
138	20241226	171900	45925002	986	986	986	986	0
139	20241226	171800	45925002	986	986	986	986	0
140	20241226	171700	45925002	986	986	986	986	0
141	20241226	171600	45925002	986	986	986	986	0
142	20241226	171500	45925002	986	986	986	986	0
143	20241226	171400	45925002	986	986	986	986	0
144	20241226	171300	45925002	986	986	986	986	0
145	20241226	171200	45925002	986	986	986	986	0
146	20241226	171100	45925002	986	986	986	986	0
147	20241226	171000	45925002	986	986	986	986	0
148	20241226	170900	45925002	986	986	986	986	0
149	20241226	170800	45925002	986	986	986	986	0
150	20241226	170700	45925002	986	986	986	986	0
151	20241226	170600	45925002	986	986	986	986	0
152	20241226	170500	45925002	986	986	986	986	1690
153	20241226	170400	45925002	986	986	986	986	0
154	20241226	170300	45925002	986	986	986	986	0
155	20241226	170200	45925002	986	986	986	986	0
156	20241226	170100	45925002	986	986	986	986	0
157	20241226	170000	45925002	986	986	986	986	0
158	20241226	165900	45925002	986	986	986	986	0
159	20241226	165800	45925002	986	986	986	986	0
160	20241226	165700	45925002	986	986	986	986	0
161	20241226	165600	45925002	986	986	986	986	0
162	20241226	165500	45925002	986	986	986	986	0
163	20241226	165400	45925002	986	986	986	986	0
164	20241226	165300	45925002	986	986	986	986	0
165	20241226	165200	45925002	986	986	986	986	0
166	20241226	165100	45925002	986	986	986	986	0
167	20241226	165000	45925002	986	986	986	986	0
168	20241226	164900	45925002	986	986	986	986	0
169	20241226	164800	45925002	986	986	986	986	0
170	20241226	164700	45925002	986	986	986	986	0
171	20241226	164600	45925002	986	986	986	986	0
172	20241226	164500	45925002	986	986	986	986	0
173	20241226	164400	45925002	986	986	986	986	0
174	20241226	164300	45925002	986	986	986	986	0
175	20241226	164200	45925002	986	986	986	986	0
176	20241226	164100	45925002	986	986	986	986	0
177	20241226	164000	45925002	986	986	986	986	0
178	20241226	163900	45925002	986	986	986	986	0
179	20241226	163800	45925002	986	986	986	986	0
180	20241226	163700	45925002	986	986	986	986	0
181	20241226	163600	45925002	986	986	986	986	0
182	20241226	163500	45925002	986	986	986	986	1690
183	20241226	163400	45925002	986	986	986	986	0
184	20241226	163300	45925002	986	986	986	986	0
185	20241226	163200	45925002	986	986	986	986	0
186	20241226	163100	45925002	986	986	986	986	0
187	20241226	163000	45925002	986	986	986	986	0
188	20241226	162900	45925002	986	986	986	986	0
189	20241226	162800	45925002	986	986	986	986	0
190	20241226	162700	45925002	986	986	986	986	0
191	20241226	162600	45925002	986	986	986	986	0
192	20241226	162500	45925002	986	986	986	986	0
193	20241226	162400	45925002	986	986	986	986	0
194	20241226	162300	45925002	986	986	986	986	0
195	20241226	162200	45925002	986	986	986	986	0
196	20241226	162100	45925002	986	986	986	986	0
197	20241226	162000	45925002	986	986	986	986	0
198	20241226	161900	45925002	986	986	986	986	0
199	20241226	161800	45925002	986	986	986	986	0
200	20241226	161700	45925002	986	986	986	986	0
201	20241226	161600	45925002	986	986	986	986	0
202	20241226	161500	45925002	986	986	986	986	0
203	20241226	161400	45925002	986	986	986	986	0
204	20241226	161300	45925002	986	986	986	986	0
205	20241226	161200	45925002	986	986	986	986	0
206	20241226	161100	45925002	986	986	986	986	0
207	20241226	161000	45925002	986	986	986	986	0
208	20241226	160900	45925002	986	986	986	986	0
209	20241226	160800	45925002	986	986	986	986	0
210	20241226	160700	45925002	986	986	986	986	0
211	20241226	160600	45925002	986	986	986	986	0
212	20241226	160500	45925002	986	986	986	986	1690
213	20241226	160400	45925002	986	986	986	986	0
214	20241226	160300	45925002	986	986	986	986	0
215	20241226	160200	45925002	986	986	986	986	0
216	20241226	160100	45925002	986	986	986	986	0
217	20241226	160000	45925002	986	986	986	986	0
218	20241226	155900	45925002	986	986	986	986	0
219	20241226	155800	45925002	986	986	986	986	0
220	20241226	155700	45925002	986	986	986	986	0
221	20241226	155600	45925002	986	986	986	986	0
222	20241226	155500	45925002	986	986	986	986	0
223	20241226	155400	45925002	986	986	986	986	0
224	20241226	155300	45925002	986	986	986	986	0
225	20241226	155200	45925002	986	986	986	986	0
226	20241226	155100	45925002	986	986	986	986	0
227	20241226	155000	45925002	986	986	986	986	0
228	20241226	154900	45925002	986	986	986	986	0
229	20241226	154800	45925002	986	986	986	986	0
230	20241226	154700	45925002	986	986	986	986	0
231	20241226	154600	45925002	986	986	986	986	0
232	20241226	154500	45925002	986	986	986	986	0
233	20241226	154400	45925002	986	986	986	986	0
234	20241226	154300	45925002	986	986	986	986	0
235	20241226	154200	45925002	986	986	986	986	0
236	20241226	154100	45925002	986	986	986	986	0
237	20241226	154000	45925002	986	986	986	986	0
238	20241226	153900	45925002	986	986	986	986	0
239	20241226	153800	45925002	986	986	986	986	0
240	20241226	153700	45925002	986	986	986	986	0
241	20241226	153600	45925002	986	986	986	986	0
242	20241226	153500	45925002	986	986	986	986	1690
243	20241226	153400	45925002	986	986	986	986	0
244	20241226	153300	45925002	986	986	986	986	0
245	20241226	153200	45925002	986	986	986	986	0
246	20241226	153100	45925002	986	986	986	986	0
247	20241226	153000	45925002	986	986	986	986	1690
248	20241226	152900	44258662	984	984	984	984	0
249	20241226	152800	44258662	984	984	984	984	0
250	20241226	152700	44258662	984	984	984	984	0
251	20241226	152600	44258662	984	984	984	984	0
252	20241226	152500	44258662	984	984	984	984	0
253	20241226	152400	44258662	984	984	984	984	0
254	20241226	152300	44258662	984	984	984	984	0
255	20241226	152200	44258662	984	984	984	984	0
256	20241226	152100	44258662	984	984	984	984	0
257	20241226	152000	44258662	984	984	984	984	0
258	20241226	151900	44258662	984	984	984	984	0
259	20241226	151800	44258662	984	983	984	975	1802
260	20241226	151700	42494809	973	973	973	973	0
261	20241226	151600	42494809	973	973	973	973	0
262	20241226	151500	42494809	973	975	975	973	960
263	20241226	151400	41560021	974	980	980	974	480
264	20241226	151300	41090279	983	979	983	979	1639
265	20241226	151200	39484057	979	979	979	979	0
266	20241226	151100	39484057	979	979	979	979	10
267	20241226	151000	39474267	974	974	974	974	0
268	20241226	150900	39474267	974	974	974	974	0
269	20241226	150800	39474267	974	974	974	974	0
270	20241226	150700	39474267	974	974	974	974	0
271	20241226	150600	39474267	974	974	974	974	0
272	20241226	150500	39474267	974	974	974	974	0
273	20241226	150400	39474267	974	974	974	974	0
274	20241226	150300	39474267	974	974	974	974	0
275	20241226	150200	39474267	974	974	974	974	0
276	20241226	150100	39474267	974	974	974	974	0
277	20241226	150000	39474267	974	974	974	974	0
278	20241226	145900	39474267	974	974	974	974	0
279	20241226	145800	39474267	974	974	974	974	0
280	20241226	145700	39474267	974	974	974	974	0
281	20241226	145600	39474267	974	974	974	974	0
282	20241226	145500	39474267	974	975	975	974	208
283	20241226	145400	39271571	980	980	980	980	0
284	20241226	145300	39271571	980	976	980	976	50
285	20241226	145200	39222645	975	975	975	975	0
286	20241226	145100	39222645	975	975	975	975	0
287	20241226	145000	39222645	975	975	975	975	0
288	20241226	144900	39222645	975	975	975	975	0
289	20241226	144800	39222645	975	975	975	975	7
290	20241226	144700	39215820	974	974	974	974	0
291	20241226	144600	39215820	974	974	974	974	0
292	20241226	144500	39215820	974	974	974	974	0
293	20241226	144400	39215820	974	974	974	974	0
294	20241226	144300	39215820	974	974	974	974	0
295	20241226	144200	39215820	974	974	974	974	0
296	20241226	144100	39215820	974	974	974	974	0
297	20241226	144000	39215820	974	974	974	974	3000
298	20241226	143900	36293820	973	973	973	973	0
299	20241226	143800	36293820	973	973	973	973	0
300	20241226	143700	36293820	973	973	973	973	0
301	20241226	143600	36293820	973	973	973	973	0
302	20241226	143500	36293820	973	973	973	973	0
303	20241226	143400	36293820	973	973	973	973	0
304	20241226	143300	36293820	973	977	977	973	2000
305	20241226	143200	34339998	977	977	977	977	1000
306	20241226	143100	33362998	977	977	977	977	362
307	20241226	143000	33009324	977	977	977	977	0
308	20241226	142900	33009324	977	977	977	977	0
309	20241226	142800	33009324	977	977	977	977	511
310	20241226	142700	32510077	977	977	977	977	2000
311	20241226	142600	30556077	978	978	978	978	2
312	20241226	142500	30554121	978	978	978	978	0
313	20241226	142400	30554121	978	978	978	978	0
314	20241226	142300	30554121	978	978	978	978	0
315	20241226	142200	30554121	978	978	978	978	0
316	20241226	142100	30554121	978	978	978	978	7
317	20241226	142000	30547275	980	980	980	980	0
318	20241226	141900	30547275	980	980	980	980	0
319	20241226	141800	30547275	980	980	980	980	0
320	20241226	141700	30547275	980	980	980	980	0
321	20241226	141600	30547275	980	980	980	980	0
322	20241226	141500	30547275	980	980	980	980	0
323	20241226	141400	30547275	980	980	980	980	0
324	20241226	141300	30547275	980	980	980	980	0
325	20241226	141200	30547275	980	980	980	980	0
326	20241226	141100	30547275	980	980	980	980	0
327	20241226	141000	30547275	980	979	980	979	10
328	20241226	140900	30537483	978	978	978	978	0
329	20241226	140800	30537483	978	978	978	978	0
330	20241226	140700	30537483	978	978	978	978	15
331	20241226	140600	30522813	978	978	978	978	0
332	20241226	140500	30522813	978	978	978	978	0
333	20241226	140400	30522813	978	978	978	978	0
334	20241226	140300	30522813	978	978	978	978	0
335	20241226	140200	30522813	978	978	978	978	1
336	20241226	140100	30521835	977	977	977	977	183
337	20241226	140000	30343044	977	977	977	977	0
338	20241226	135900	30343044	977	978	978	977	1239
339	20241226	135800	29132500	977	978	978	977	1524
340	20241226	135700	27643539	979	978	979	978	27
341	20241226	135600	27617113	977	977	977	977	0
342	20241226	135500	27617113	977	978	978	974	4520
343	20241226	135400	23205832	978	978	978	978	0
344	20241226	135300	23205832	978	978	978	978	0
345	20241226	135200	23205832	978	978	978	978	0
346	20241226	135100	23205832	978	978	978	978	7
347	20241226	135000	23198986	978	978	978	978	0
348	20241226	134900	23198986	978	978	978	978	0
349	20241226	134800	23198986	978	978	978	978	0
350	20241226	134700	23198986	978	978	978	978	0
351	20241226	134600	23198986	978	978	978	978	7
352	20241226	134500	23192140	978	978	978	978	0
353	20241226	134400	23192140	978	978	978	978	0
354	20241226	134300	23192140	978	978	978	978	0
355	20241226	134200	23192140	978	978	978	978	0
356	20241226	134100	23192140	978	978	978	978	0
357	20241226	134000	23192140	978	978	978	978	0
358	20241226	133900	23192140	978	978	978	978	1
359	20241226	133800	23191162	980	980	980	980	0
360	20241226	133700	23191162	980	980	980	980	0
361	20241226	133600	23191162	980	980	980	980	25
362	20241226	133500	23166662	980	980	980	980	0
363	20241226	133400	23166662	980	979	980	979	2000
364	20241226	133300	21207670	978	978	978	978	7
365	20241226	133200	21200824	978	978	978	978	0
366	20241226	133100	21200824	978	978	978	978	0
367	20241226	133000	21200824	978	978	978	978	7
368	20241226	132900	21193978	978	978	978	978	0
369	20241226	132800	21193978	978	978	978	978	0
370	20241226	132700	21193978	978	978	978	978	0
371	20241226	132600	21193978	978	978	978	978	0
372	20241226	132500	21193978	978	978	978	978	0
373	20241226	132400	21193978	978	978	978	978	0
374	20241226	132300	21193978	978	978	978	978	0
375	20241226	132200	21193978	978	978	978	978	0
376	20241226	132100	21193978	978	978	978	978	7
377	20241226	132000	21187132	978	978	978	978	0
378	20241226	131900	21187132	978	978	978	978	0
379	20241226	131800	21187132	978	978	978	978	0
380	20241226	131700	21187132	978	978	978	978	0
381	20241226	131600	21187132	978	978	978	978	7
382	20241226	131500	21180286	978	978	978	978	0
383	20241226	131400	21180286	978	978	978	978	0
384	20241226	131300	21180286	978	978	978	978	0
385	20241226	131200	21180286	978	978	978	978	8
386	20241226	131100	21172462	980	980	980	980	0
387	20241226	131000	21172462	980	980	980	980	0
388	20241226	130900	21172462	980	980	980	980	0
389	20241226	130800	21172462	980	980	980	980	0
390	20241226	130700	21172462	980	980	980	980	0
391	20241226	130600	21172462	980	980	980	980	0
392	20241226	130500	21172462	980	980	980	980	0
393	20241226	130400	21172462	980	980	980	980	0
394	20241226	130300	21172462	980	980	980	980	0
395	20241226	130200	21172462	980	980	980	980	0
396	20241226	130100	21172462	980	980	980	980	1
397	20241226	130000	21171482	980	980	980	980	0
398	20241226	125900	21171482	980	980	980	980	1
399	20241226	125800	21170502	980	980	980	980	0
400	20241226	125700	21170502	980	980	980	980	0
401	20241226	125600	21170502	980	980	980	980	7
402	20241226	125500	21163642	980	980	980	980	0
403	20241226	125400	21163642	980	980	980	980	0
404	20241226	125300	21163642	980	980	980	980	0
405	20241226	125200	21163642	980	979	980	979	21
406	20241226	125100	21143076	980	980	980	980	0
407	20241226	125000	21143076	980	980	980	980	0
408	20241226	124900	21143076	980	980	980	980	0
409	20241226	124800	21143076	980	980	980	980	0
410	20241226	124700	21143076	980	980	980	980	0
411	20241226	124600	21143076	980	980	980	980	0
412	20241226	124500	21143076	980	980	980	980	0
413	20241226	124400	21143076	980	980	980	980	0
414	20241226	124300	21143076	980	980	980	980	0
415	20241226	124200	21143076	980	980	980	980	0
416	20241226	124100	21143076	980	980	980	980	0
417	20241226	124000	21143076	980	980	980	980	0
418	20241226	123900	21143076	980	980	980	980	0
419	20241226	123800	21143076	980	979	980	979	10
420	20241226	123700	21133278	978	978	978	978	0
421	20241226	123600	21133278	978	978	978	978	21
422	20241226	123500	21112740	979	979	979	979	0
423	20241226	123400	21112740	979	979	979	979	0
424	20241226	123300	21112740	979	979	979	979	0
425	20241226	123200	21112740	979	979	979	979	0
426	20241226	123100	21112740	979	979	979	979	0
427	20241226	123000	21112740	979	979	979	979	0
428	20241226	122900	21112740	979	979	979	979	0
429	20241226	122800	21112740	979	979	979	979	0
430	20241226	122700	21112740	979	979	979	979	0
431	20241226	122600	21112740	979	979	979	979	0
432	20241226	122500	21112740	979	979	979	979	0
433	20241226	122400	21112740	979	979	979	979	0
434	20241226	122300	21112740	979	979	979	979	5
435	20241226	122200	21107845	979	979	979	979	0
436	20241226	122100	21107845	979	979	979	979	0
437	20241226	122000	21107845	979	979	979	979	0
438	20241226	121900	21107845	979	979	979	979	0
439	20241226	121800	21107845	979	979	979	979	0
440	20241226	121700	21107845	979	979	979	979	7
441	20241226	121600	21100992	980	980	980	980	0
442	20241226	121500	21100992	980	980	980	980	0
443	20241226	121400	21100992	980	980	980	980	0
444	20241226	121300	21100992	980	980	980	980	0
445	20241226	121200	21100992	980	980	980	980	0
446	20241226	121100	21100992	980	980	980	980	2
447	20241226	121000	21099032	980	980	980	980	0
448	20241226	120900	21099032	980	980	980	980	0
449	20241226	120800	21099032	980	980	980	980	8
450	20241226	120700	21091192	979	979	979	979	0
451	20241226	120600	21091192	979	979	979	979	0
452	20241226	120500	21091192	979	979	979	979	0
453	20241226	120400	21091192	979	979	979	979	5
454	20241226	120300	21086297	979	979	979	979	0
455	20241226	120200	21086297	979	979	979	979	5
456	20241226	120100	21081402	980	980	980	980	8
457	20241226	120000	21073562	980	980	980	980	0
458	20241226	115900	21073562	980	980	980	980	0
459	20241226	115800	21073562	980	980	980	980	0
460	20241226	115700	21073562	980	980	980	980	0
461	20241226	115600	21073562	980	980	980	980	7
462	20241226	115500	21066702	980	980	980	980	5
463	20241226	115400	21061802	979	979	979	979	0
464	20241226	115300	21061802	979	979	979	979	0
465	20241226	115200	21061802	979	979	979	979	0
466	20241226	115100	21061802	979	979	979	979	7
467	20241226	115000	21054949	979	979	979	979	0
468	20241226	114900	21054949	979	979	979	979	21
469	20241226	114800	21034390	980	980	980	980	0
470	20241226	114700	21034390	980	980	980	980	0
471	20241226	114600	21034390	980	980	980	980	0
472	20241226	114500	21034390	980	980	980	980	0
473	20241226	114400	21034390	980	980	980	980	0
474	20241226	114300	21034390	980	980	980	980	47
475	20241226	114200	20988330	980	980	980	980	0
476	20241226	114100	20988330	980	980	980	980	0
477	20241226	114000	20988330	980	980	980	980	0
478	20241226	113900	20988330	980	980	980	980	0
479	20241226	113800	20988330	980	980	980	980	0
480	20241226	113700	20988330	980	980	980	980	0
481	20241226	113600	20988330	980	980	980	980	0
482	20241226	113500	20988330	980	980	980	980	0
483	20241226	113400	20988330	980	980	980	980	0
484	20241226	113300	20988330	980	980	980	980	22
485	20241226	113200	20966770	980	980	980	980	0
486	20241226	113100	20966770	980	980	980	980	7
487	20241226	113000	20959910	980	980	980	980	0
488	20241226	112900	20959910	980	980	980	980	0
489	20241226	112800	20959910	980	980	980	980	0
490	20241226	112700	20959910	980	980	980	980	7
491	20241226	112600	20953050	980	980	980	980	0
492	20241226	112500	20953050	980	980	980	980	0
493	20241226	112400	20953050	980	980	980	980	0
494	20241226	112300	20953050	980	980	980	980	0
495	20241226	112200	20953050	980	980	980	980	0
496	20241226	112100	20953050	980	980	980	980	7
497	20241226	112000	20946190	980	980	980	980	10
498	20241226	111900	20936390	980	980	980	980	0
499	20241226	111800	20936390	980	980	980	980	0
500	20241226	111700	20936390	980	980	980	980	0
501	20241226	111600	20936390	980	980	980	980	0
502	20241226	111500	20936390	980	980	980	980	0
503	20241226	111400	20936390	980	980	980	980	5
504	20241226	111300	20931490	980	981	981	980	4930
505	20241226	111200	16099968	981	981	981	981	0
506	20241226	111100	16099968	981	981	981	981	8
507	20241226	111000	16092120	981	981	981	981	0
508	20241226	110900	16092120	981	981	981	981	1
509	20241226	110800	16091139	981	981	981	981	0
510	20241226	110700	16091139	981	981	981	981	0
511	20241226	110600	16091139	981	981	981	981	8
512	20241226	110500	16083291	981	981	981	981	0
513	20241226	110400	16083291	981	981	981	981	25
514	20241226	110300	16058766	981	981	981	981	8
515	20241226	110200	16050918	981	981	981	981	0
516	20241226	110100	16050918	981	981	981	981	0
517	20241226	110000	16050918	981	981	981	981	0
518	20241226	105900	16050918	981	981	981	981	0
519	20241226	105800	16050918	981	981	981	981	0
520	20241226	105700	16050918	981	981	981	981	11
521	20241226	105600	16040127	983	983	983	983	0
522	20241226	105500	16040127	983	983	983	983	0
523	20241226	105400	16040127	983	983	983	983	0
524	20241226	105300	16040127	983	983	983	983	0
525	20241226	105200	16040127	983	983	983	983	0
526	20241226	105100	16040127	983	983	983	983	0
527	20241226	105000	16040127	983	983	983	983	0
528	20241226	104900	16040127	983	983	983	983	3
529	20241226	104800	16037178	981	982	982	981	30
530	20241226	104700	16007741	984	984	984	984	0
531	20241226	104600	16007741	984	984	984	984	0
532	20241226	104500	16007741	984	984	984	984	0
533	20241226	104400	16007741	984	984	984	984	0
534	20241226	104300	16007741	984	984	984	984	0
535	20241226	104200	16007741	984	984	984	984	0
536	20241226	104100	16007741	984	983	984	983	20
537	20241226	104000	15988070	982	982	982	982	0
538	20241226	103900	15988070	982	982	982	982	0
539	20241226	103800	15988070	982	982	982	982	0
540	20241226	103700	15988070	982	982	982	982	0
541	20241226	103600	15988070	982	982	982	982	0
542	20241226	103500	15988070	982	982	982	982	1
543	20241226	103400	15987088	982	982	982	982	0
544	20241226	103300	15987088	982	982	982	982	7
545	20241226	103200	15980214	982	982	982	982	0
546	20241226	103100	15980214	982	982	982	982	0
547	20241226	103000	15980214	982	982	982	982	0
548	20241226	102900	15980214	982	982	982	982	0
549	20241226	102800	15980214	982	982	982	982	0
550	20241226	102700	15980214	982	982	982	982	3
551	20241226	102600	15977268	982	982	982	982	7
552	20241226	102500	15970394	982	982	982	982	0
553	20241226	102400	15970394	982	982	982	982	7
554	20241226	102300	15963520	982	982	982	982	0
555	20241226	102200	15963520	982	982	982	982	0
556	20241226	102100	15963520	982	982	982	982	0
557	20241226	102000	15963520	982	982	982	982	0
558	20241226	101900	15963520	982	982	982	982	0
559	20241226	101800	15963520	982	982	982	982	0
560	20241226	101700	15963520	982	982	982	982	0
561	20241226	101600	15963520	982	982	982	982	7
562	20241226	101500	15956646	985	985	985	985	0
563	20241226	101400	15956646	985	985	985	985	0
564	20241226	101300	15956646	985	985	985	985	0
565	20241226	101200	15956646	985	985	985	985	0
566	20241226	101100	15956646	985	985	985	985	0
567	20241226	101000	15956646	985	985	985	985	0
568	20241226	100900	15956646	985	985	985	985	0
569	20241226	100800	15956646	985	985	985	985	0
570	20241226	100700	15956646	985	985	985	985	0
571	20241226	100600	15956646	985	984	985	984	10
572	20241226	100500	15946804	985	985	985	985	0
573	20241226	100400	15946804	985	985	985	985	0
574	20241226	100300	15946804	985	985	985	985	0
575	20241226	100200	15946804	985	985	985	985	0
576	20241226	100100	15946804	985	985	985	985	0
577	20241226	100000	15946804	985	984	985	984	90
578	20241226	095900	15858159	984	984	984	984	15
579	20241226	095800	15843399	984	984	984	984	0
580	20241226	095700	15843399	984	984	984	984	0
581	20241226	095600	15843399	984	982	984	982	2029
582	20241226	095500	13847919	985	985	985	985	0
583	20241226	095400	13847919	985	985	985	985	0
584	20241226	095300	13847919	985	985	985	985	0
585	20241226	095200	13847919	985	985	985	985	0
586	20241226	095100	13847919	985	985	985	985	0
587	20241226	095000	13847919	985	985	985	985	0
588	20241226	094900	13847919	985	985	985	985	0
589	20241226	094800	13847919	985	985	985	985	0
590	20241226	094700	13847919	985	985	985	985	0
591	20241226	094600	13847919	985	985	985	985	32
592	20241226	094500	13816399	984	984	984	984	88
593	20241226	094400	13729807	984	984	984	984	12
594	20241226	094300	13717999	982	982	982	982	0
595	20241226	094200	13717999	982	982	982	982	0
596	20241226	094100	13717999	982	982	982	982	0
597	20241226	094000	13717999	982	982	982	982	0
598	20241226	093900	13717999	982	982	982	982	0
599	20241226	093800	13717999	982	982	982	982	0
600	20241226	093700	13717999	982	982	982	982	0
601	20241226	093600	13717999	982	982	982	982	0
602	20241226	093500	13717999	982	982	982	982	0
603	20241226	093400	13717999	982	982	982	982	0
604	20241226	093300	13717999	982	982	982	982	0
605	20241226	093200	13717999	982	982	982	982	444
606	20241226	093100	13281991	984	984	984	984	0
607	20241226	093000	13281991	984	984	984	984	31
608	20241226	092900	13251487	983	983	983	983	3
609	20241226	092800	13248538	982	982	982	982	0
610	20241226	092700	13248538	982	982	982	982	3
611	20241226	092600	13245592	980	980	980	980	0
612	20241226	092500	13245592	980	981	981	980	247
613	20241226	092400	13003526	981	981	981	981	0
614	20241226	092300	13003526	981	980	981	980	668
615	20241226	092200	12348875	980	980	980	980	0
616	20241226	092100	12348875	980	979	980	979	10
617	20241226	092000	12339082	980	980	980	980	0
618	20241226	091900	12339082	980	980	980	980	380
619	20241226	091800	11966682	980	980	980	980	920
620	20241226	091700	11065082	980	980	980	980	2190
621	20241226	091600	8918882	980	980	980	980	1111
622	20241226	091500	7830102	981	980	981	980	1714
623	20241226	091400	6150367	977	977	977	977	0
624	20241226	091300	6150367	977	977	977	977	0
625	20241226	091200	6150367	977	977	977	977	0
626	20241226	091100	6150367	977	977	977	977	0
627	20241226	091000	6150367	977	977	977	977	0
628	20241226	090900	6150367	977	977	977	977	0
629	20241226	090800	6150367	977	977	977	977	0
630	20241226	090700	6150367	977	977	977	977	0
631	20241226	090600	6150367	977	977	977	977	0
632	20241226	090500	6150367	977	977	977	977	0
633	20241226	090400	6150367	977	977	977	977	0
634	20241226	090300	6150367	977	977	977	977	0
635	20241226	090200	6150367	977	977	977	977	0
636	20241226	090100	6150367	977	977	977	977	36
637	20241226	090000	6115195	980	980	980	977	6257