KissMeData/069920/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194900	55852577	914	914	914	914	4984
3	20241226	194800	55852577	914	914	914	914	0
4	20241226	194700	55852577	914	914	914	914	0
5	20241226	194600	55852577	914	914	914	914	0
6	20241226	194500	55852577	914	914	914	914	0
7	20241226	194400	55852577	914	914	914	914	0
8	20241226	194300	55852577	914	914	914	914	0
9	20241226	194200	55852577	914	914	914	914	0
10	20241226	194100	55852577	914	914	914	914	0
11	20241226	194000	55852577	914	914	914	914	0
12	20241226	193900	55852577	914	914	914	914	0
13	20241226	193800	55852577	914	914	914	914	0
14	20241226	193700	55852577	914	914	914	914	0
15	20241226	193600	55852577	914	914	914	914	0
16	20241226	193500	55852577	914	914	914	914	0
17	20241226	193400	55852577	914	914	914	914	0
18	20241226	193300	55852577	914	914	914	914	0
19	20241226	193200	55852577	914	914	914	914	0
20	20241226	193100	55852577	914	914	914	914	0
21	20241226	193000	55852577	914	914	914	914	0
22	20241226	192900	55852577	914	914	914	914	0
23	20241226	192800	55852577	914	914	914	914	0
24	20241226	192700	55852577	914	914	914	914	0
25	20241226	192600	55852577	914	914	914	914	0
26	20241226	192500	55852577	914	914	914	914	0
27	20241226	192400	55852577	914	914	914	914	0
28	20241226	192300	55852577	914	914	914	914	0
29	20241226	192200	55852577	914	914	914	914	0
30	20241226	192100	55852577	914	914	914	914	0
31	20241226	192000	55852577	914	914	914	914	0
32	20241226	191900	55852577	914	914	914	914	4984
33	20241226	191800	55852577	914	914	914	914	0
34	20241226	191700	55852577	914	914	914	914	0
35	20241226	191600	55852577	914	914	914	914	0
36	20241226	191500	55852577	914	914	914	914	0
37	20241226	191400	55852577	914	914	914	914	0
38	20241226	191300	55852577	914	914	914	914	0
39	20241226	191200	55852577	914	914	914	914	0
40	20241226	191100	55852577	914	914	914	914	0
41	20241226	191000	55852577	914	914	914	914	0
42	20241226	190900	55852577	914	914	914	914	0
43	20241226	190800	55852577	914	914	914	914	0
44	20241226	190700	55852577	914	914	914	914	0
45	20241226	190600	55852577	914	914	914	914	0
46	20241226	190500	55852577	914	914	914	914	0
47	20241226	190400	55852577	914	914	914	914	0
48	20241226	190300	55852577	914	914	914	914	0
49	20241226	190200	55852577	914	914	914	914	0
50	20241226	190100	55852577	914	914	914	914	0
51	20241226	190000	55852577	914	914	914	914	0
52	20241226	185900	55852577	914	914	914	914	0
53	20241226	185800	55852577	914	914	914	914	0
54	20241226	185700	55852577	914	914	914	914	0
55	20241226	185600	55852577	914	914	914	914	0
56	20241226	185500	55852577	914	914	914	914	0
57	20241226	185400	55852577	914	914	914	914	0
58	20241226	185300	55852577	914	914	914	914	0
59	20241226	185200	55852577	914	914	914	914	0
60	20241226	185100	55852577	914	914	914	914	0
61	20241226	185000	55852577	914	914	914	914	0
62	20241226	184900	55852577	914	914	914	914	4984
63	20241226	184800	55852577	914	914	914	914	0
64	20241226	184700	55852577	914	914	914	914	0
65	20241226	184600	55852577	914	914	914	914	0
66	20241226	184500	55852577	914	914	914	914	0
67	20241226	184400	55852577	914	914	914	914	0
68	20241226	184300	55852577	914	914	914	914	0
69	20241226	184200	55852577	914	914	914	914	0
70	20241226	184100	55852577	914	914	914	914	0
71	20241226	184000	55852577	914	914	914	914	0
72	20241226	183900	55852577	914	914	914	914	0
73	20241226	183800	55852577	914	914	914	914	0
74	20241226	183700	55852577	914	914	914	914	0
75	20241226	183600	55852577	914	914	914	914	0
76	20241226	183500	55852577	914	914	914	914	0
77	20241226	183400	55852577	914	914	914	914	0
78	20241226	183300	55852577	914	914	914	914	0
79	20241226	183200	55852577	914	914	914	914	0
80	20241226	183100	55852577	914	914	914	914	0
81	20241226	183000	55852577	914	914	914	914	0
82	20241226	182900	55852577	914	914	914	914	0
83	20241226	182800	55852577	914	914	914	914	0
84	20241226	182700	55852577	914	914	914	914	0
85	20241226	182600	55852577	914	914	914	914	0
86	20241226	182500	55852577	914	914	914	914	0
87	20241226	182400	55852577	914	914	914	914	0
88	20241226	182300	55852577	914	914	914	914	0
89	20241226	182200	55852577	914	914	914	914	0
90	20241226	182100	55852577	914	914	914	914	0
91	20241226	182000	55852577	914	914	914	914	0
92	20241226	181900	55852577	914	914	914	914	4984
93	20241226	181800	55852577	914	914	914	914	0
94	20241226	181700	55852577	914	914	914	914	0
95	20241226	181600	55852577	914	914	914	914	0
96	20241226	181500	55852577	914	914	914	914	0
97	20241226	181400	55852577	914	914	914	914	0
98	20241226	181300	55852577	914	914	914	914	0
99	20241226	181200	55852577	914	914	914	914	0
100	20241226	181100	55852577	914	914	914	914	0
101	20241226	181000	55852577	914	914	914	914	0
102	20241226	180900	55852577	914	914	914	914	0
103	20241226	180800	55852577	914	914	914	914	0
104	20241226	180700	55852577	914	914	914	914	0
105	20241226	180600	55852577	914	914	914	914	0
106	20241226	180500	55852577	914	914	914	914	0
107	20241226	180400	55852577	914	914	914	914	0
108	20241226	180300	55852577	914	914	914	914	0
109	20241226	180200	55852577	914	914	914	914	0
110	20241226	180100	55852577	914	914	914	914	0
111	20241226	180000	55852577	914	914	914	914	0
112	20241226	175900	55852577	914	914	914	914	0
113	20241226	175800	55852577	914	914	914	914	0
114	20241226	175700	55852577	914	914	914	914	0
115	20241226	175600	55852577	914	914	914	914	0
116	20241226	175500	55852577	914	914	914	914	0
117	20241226	175400	55852577	914	914	914	914	0
118	20241226	175300	55852577	914	914	914	914	0
119	20241226	175200	55852577	914	914	914	914	0
120	20241226	175100	55852577	914	914	914	914	0
121	20241226	175000	55852577	914	914	914	914	0
122	20241226	174900	55852577	914	914	914	914	4984
123	20241226	174800	55852577	914	914	914	914	0
124	20241226	174700	55852577	914	914	914	914	0
125	20241226	174600	55852577	914	914	914	914	0
126	20241226	174500	55852577	914	914	914	914	0
127	20241226	174400	55852577	914	914	914	914	0
128	20241226	174300	55852577	914	914	914	914	0
129	20241226	174200	55852577	914	914	914	914	0
130	20241226	174100	55852577	914	914	914	914	0
131	20241226	174000	55852577	914	914	914	914	0
132	20241226	173900	55852577	914	914	914	914	0
133	20241226	173800	55852577	914	914	914	914	0
134	20241226	173700	55852577	914	914	914	914	0
135	20241226	173600	55852577	914	914	914	914	0
136	20241226	173500	55852577	914	914	914	914	0
137	20241226	173400	55852577	914	914	914	914	0
138	20241226	173300	55852577	914	914	914	914	0
139	20241226	173200	55852577	914	914	914	914	0
140	20241226	173100	55852577	914	914	914	914	0
141	20241226	173000	55852577	914	914	914	914	0
142	20241226	172900	55852577	914	914	914	914	0
143	20241226	172800	55852577	914	914	914	914	0
144	20241226	172700	55852577	914	914	914	914	0
145	20241226	172600	55852577	914	914	914	914	0
146	20241226	172500	55852577	914	914	914	914	0
147	20241226	172400	55852577	914	914	914	914	0
148	20241226	172300	55852577	914	914	914	914	0
149	20241226	172200	55852577	914	914	914	914	0
150	20241226	172100	55852577	914	914	914	914	0
151	20241226	172000	55852577	914	914	914	914	0
152	20241226	171900	55852577	914	914	914	914	4984
153	20241226	171800	55852577	914	914	914	914	0
154	20241226	171700	55852577	914	914	914	914	0
155	20241226	171600	55852577	914	914	914	914	0
156	20241226	171500	55852577	914	914	914	914	0
157	20241226	171400	55852577	914	914	914	914	0
158	20241226	171300	55852577	914	914	914	914	0
159	20241226	171200	55852577	914	914	914	914	0
160	20241226	171100	55852577	914	914	914	914	0
161	20241226	171000	55852577	914	914	914	914	0
162	20241226	170900	55852577	914	914	914	914	0
163	20241226	170800	55852577	914	914	914	914	0
164	20241226	170700	55852577	914	914	914	914	0
165	20241226	170600	55852577	914	914	914	914	0
166	20241226	170500	55852577	914	914	914	914	0
167	20241226	170400	55852577	914	914	914	914	0
168	20241226	170300	55852577	914	914	914	914	0
169	20241226	170200	55852577	914	914	914	914	0
170	20241226	170100	55852577	914	914	914	914	0
171	20241226	170000	55852577	914	914	914	914	0
172	20241226	165900	55852577	914	914	914	914	0
173	20241226	165800	55852577	914	914	914	914	0
174	20241226	165700	55852577	914	914	914	914	0
175	20241226	165600	55852577	914	914	914	914	0
176	20241226	165500	55852577	914	914	914	914	0
177	20241226	165400	55852577	914	914	914	914	0
178	20241226	165300	55852577	914	914	914	914	0
179	20241226	165200	55852577	914	914	914	914	0
180	20241226	165100	55852577	914	914	914	914	0
181	20241226	165000	55852577	914	914	914	914	0
182	20241226	164900	55852577	914	914	914	914	4984
183	20241226	164800	55852577	914	914	914	914	0
184	20241226	164700	55852577	914	914	914	914	0
185	20241226	164600	55852577	914	914	914	914	0
186	20241226	164500	55852577	914	914	914	914	0
187	20241226	164400	55852577	914	914	914	914	0
188	20241226	164300	55852577	914	914	914	914	0
189	20241226	164200	55852577	914	914	914	914	0
190	20241226	164100	55852577	914	914	914	914	0
191	20241226	164000	55852577	914	914	914	914	0
192	20241226	163900	55852577	914	914	914	914	0
193	20241226	163800	55852577	914	914	914	914	0
194	20241226	163700	55852577	914	914	914	914	0
195	20241226	163600	55852577	914	914	914	914	0
196	20241226	163500	55852577	914	914	914	914	0
197	20241226	163400	55852577	914	914	914	914	0
198	20241226	163300	55852577	914	914	914	914	0
199	20241226	163200	55852577	914	914	914	914	0
200	20241226	163100	55852577	914	914	914	914	0
201	20241226	163000	55852577	914	914	914	914	0
202	20241226	162900	55852577	914	914	914	914	0
203	20241226	162800	55852577	914	914	914	914	0
204	20241226	162700	55852577	914	914	914	914	0
205	20241226	162600	55852577	914	914	914	914	0
206	20241226	162500	55852577	914	914	914	914	0
207	20241226	162400	55852577	914	914	914	914	0
208	20241226	162300	55852577	914	914	914	914	0
209	20241226	162200	55852577	914	914	914	914	0
210	20241226	162100	55852577	914	914	914	914	0
211	20241226	162000	55852577	914	914	914	914	0
212	20241226	161900	55852577	914	914	914	914	4984
213	20241226	161800	55852577	914	914	914	914	0
214	20241226	161700	55852577	914	914	914	914	0
215	20241226	161600	55852577	914	914	914	914	0
216	20241226	161500	55852577	914	914	914	914	0
217	20241226	161400	55852577	914	914	914	914	0
218	20241226	161300	55852577	914	914	914	914	0
219	20241226	161200	55852577	914	914	914	914	0
220	20241226	161100	55852577	914	914	914	914	0
221	20241226	161000	55852577	914	914	914	914	0
222	20241226	160900	55852577	914	914	914	914	0
223	20241226	160800	55852577	914	914	914	914	0
224	20241226	160700	55852577	914	914	914	914	0
225	20241226	160600	55852577	914	914	914	914	0
226	20241226	160500	55852577	914	914	914	914	0
227	20241226	160400	55852577	914	914	914	914	0
228	20241226	160300	55852577	914	914	914	914	0
229	20241226	160200	55852577	914	914	914	914	0
230	20241226	160100	55852577	914	914	914	914	0
231	20241226	160000	55852577	914	914	914	914	0
232	20241226	155900	55852577	914	914	914	914	0
233	20241226	155800	55852577	914	914	914	914	0
234	20241226	155700	55852577	914	914	914	914	0
235	20241226	155600	55852577	914	914	914	914	0
236	20241226	155500	55852577	914	914	914	914	0
237	20241226	155400	55852577	914	914	914	914	0
238	20241226	155300	55852577	914	914	914	914	0
239	20241226	155200	55852577	914	914	914	914	0
240	20241226	155100	55852577	914	914	914	914	0
241	20241226	155000	55852577	914	914	914	914	0
242	20241226	154900	55852577	914	914	914	914	4984
243	20241226	154800	55852577	914	914	914	914	0
244	20241226	154700	55852577	914	914	914	914	0
245	20241226	154600	55852577	914	914	914	914	0
246	20241226	154500	55852577	914	914	914	914	0
247	20241226	154400	55852577	914	914	914	914	0
248	20241226	154300	55852577	914	914	914	914	0
249	20241226	154200	55852577	914	914	914	914	0
250	20241226	154100	55852577	914	914	914	914	0
251	20241226	154000	55852577	914	914	914	914	0
252	20241226	153900	55852577	914	914	914	914	0
253	20241226	153800	55852577	914	914	914	914	0
254	20241226	153700	55852577	914	914	914	914	0
255	20241226	153600	55852577	914	914	914	914	0
256	20241226	153500	55852577	914	914	914	914	0
257	20241226	153400	55852577	914	914	914	914	0
258	20241226	153300	55852577	914	914	914	914	0
259	20241226	153200	55852577	914	914	914	914	0
260	20241226	153100	55852577	914	914	914	914	0
261	20241226	153000	55852577	914	914	914	914	4984
262	20241226	152900	51297201	914	914	914	914	0
263	20241226	152800	51297201	914	914	914	914	0
264	20241226	152700	51297201	914	914	914	914	0
265	20241226	152600	51297201	914	914	914	914	0
266	20241226	152500	51297201	914	914	914	914	0
267	20241226	152400	51297201	914	914	914	914	0
268	20241226	152300	51297201	914	914	914	914	0
269	20241226	152200	51297201	914	914	914	914	0
270	20241226	152100	51297201	914	914	914	914	0
271	20241226	152000	51297201	914	914	914	914	0
272	20241226	151900	51297201	914	914	914	914	1
273	20241226	151800	51296287	914	910	914	910	1381
274	20241226	151700	50039573	910	907	910	907	83
275	20241226	151600	49964253	908	904	908	904	46
276	20241226	151500	49922509	905	910	910	905	368
277	20241226	151400	49587969	910	908	910	905	1576
278	20241226	151300	48158301	908	910	910	908	2591
279	20241226	151200	45802220	911	911	911	911	361
280	20241226	151100	45473349	918	918	918	918	1
281	20241226	151000	45472431	911	911	911	911	0
282	20241226	150900	45472431	911	911	911	911	200
283	20241226	150800	45290231	918	918	918	918	0
284	20241226	150700	45290231	918	918	918	918	0
285	20241226	150600	45290231	918	918	918	918	0
286	20241226	150500	45290231	918	918	918	918	1
287	20241226	150400	45289313	911	911	911	911	0
288	20241226	150300	45289313	911	913	913	911	746
289	20241226	150200	44609659	918	918	918	918	0
290	20241226	150100	44609659	918	918	918	918	0
291	20241226	150000	44609659	918	915	918	914	18
292	20241226	145900	44593180	919	919	919	919	0
293	20241226	145800	44593180	919	919	919	919	0
294	20241226	145700	44593180	919	919	919	919	0
295	20241226	145600	44593180	919	919	919	919	0
296	20241226	145500	44593180	919	919	919	919	0
297	20241226	145400	44593180	919	913	919	913	1001
298	20241226	145300	43673785	918	918	918	918	0
299	20241226	145200	43673785	918	918	918	918	0
300	20241226	145100	43673785	918	918	918	918	0
301	20241226	145000	43673785	918	918	918	918	77
302	20241226	144900	43603099	918	918	918	918	300
303	20241226	144800	43327699	919	919	919	919	0
304	20241226	144700	43327699	919	919	919	919	0
305	20241226	144600	43327699	919	919	919	919	0
306	20241226	144500	43327699	919	912	919	910	5121
307	20241226	144400	38666834	918	918	918	918	0
308	20241226	144300	38666834	918	918	918	918	0
309	20241226	144200	38666834	918	918	918	918	0
310	20241226	144100	38666834	918	918	918	918	0
311	20241226	144000	38666834	918	918	918	918	0
312	20241226	143900	38666834	918	918	918	918	0
313	20241226	143800	38666834	918	918	918	918	0
314	20241226	143700	38666834	918	918	918	918	0
315	20241226	143600	38666834	918	918	918	918	0
316	20241226	143500	38666834	918	918	918	918	0
317	20241226	143400	38666834	918	918	918	918	0
318	20241226	143300	38666834	918	918	918	918	0
319	20241226	143200	38666834	918	918	918	918	0
320	20241226	143100	38666834	918	918	918	918	0
321	20241226	143000	38666834	918	918	918	918	5602
322	20241226	142900	33524198	918	918	918	918	699
323	20241226	142800	32882516	918	918	918	918	0
324	20241226	142700	32882516	918	918	918	918	0
325	20241226	142600	32882516	918	918	918	918	0
326	20241226	142500	32882516	918	918	918	918	20
327	20241226	142400	32864156	918	918	918	918	0
328	20241226	142300	32864156	918	918	918	918	0
329	20241226	142200	32864156	918	918	918	918	0
330	20241226	142100	32864156	918	918	918	918	0
331	20241226	142000	32864156	918	918	918	918	0
332	20241226	141900	32864156	918	918	918	918	0
333	20241226	141800	32864156	918	918	918	918	0
334	20241226	141700	32864156	918	918	918	918	0
335	20241226	141600	32864156	918	918	918	918	0
336	20241226	141500	32864156	918	918	918	918	1
337	20241226	141400	32863238	911	911	911	911	0
338	20241226	141300	32863238	911	911	911	911	0
339	20241226	141200	32863238	911	911	911	911	0
340	20241226	141100	32863238	911	911	911	911	1443
341	20241226	141000	31548665	912	912	912	912	57
342	20241226	140900	31496681	918	918	918	918	1
343	20241226	140800	31495763	911	911	911	911	0
344	20241226	140700	31495763	911	915	915	911	1684
345	20241226	140600	29959593	918	917	918	916	605
346	20241226	140500	29404998	918	918	918	918	200
347	20241226	140400	29221398	918	918	918	918	161
348	20241226	140300	29073600	918	918	918	918	100
349	20241226	140200	28981800	918	918	918	918	0
350	20241226	140100	28981800	918	918	918	918	0
351	20241226	140000	28981800	918	918	918	918	0
352	20241226	135900	28981800	918	918	918	918	0
353	20241226	135800	28981800	918	918	918	918	0
354	20241226	135700	28981800	918	918	918	918	0
355	20241226	135600	28981800	918	918	918	918	0
356	20241226	135500	28981800	918	918	918	918	0
357	20241226	135400	28981800	918	918	918	918	0
358	20241226	135300	28981800	918	919	919	918	12
359	20241226	135200	28970778	919	919	919	919	7
360	20241226	135100	28964345	922	922	922	922	0
361	20241226	135000	28964345	922	922	922	922	1
362	20241226	134900	28963423	920	920	920	920	7
363	20241226	134800	28956983	921	921	921	921	0
364	20241226	134700	28956983	921	921	921	921	2
365	20241226	134600	28955141	921	921	921	921	6
366	20241226	134500	28949615	922	922	922	922	0
367	20241226	134400	28949615	922	922	922	922	1
368	20241226	134300	28948693	919	919	919	919	37
369	20241226	134200	28914690	920	920	920	920	0
370	20241226	134100	28914690	920	920	920	920	72
371	20241226	134000	28848450	922	922	922	922	0
372	20241226	133900	28848450	922	922	922	922	2
373	20241226	133800	28846606	921	921	921	921	0
374	20241226	133700	28846606	921	921	921	921	0
375	20241226	133600	28846606	921	921	921	921	0
376	20241226	133500	28846606	921	921	921	921	5
377	20241226	133400	28842001	921	921	921	921	0
378	20241226	133300	28842001	921	921	921	921	0
379	20241226	133200	28842001	921	921	921	921	0
380	20241226	133100	28842001	921	921	921	921	0
381	20241226	133000	28842001	921	921	921	921	0
382	20241226	132900	28842001	921	921	921	921	72
383	20241226	132800	28775689	922	922	922	922	0
384	20241226	132700	28775689	922	922	922	921	1504
385	20241226	132600	27390493	923	923	923	923	0
386	20241226	132500	27390493	923	923	923	923	2
387	20241226	132400	27388647	924	921	924	921	444
388	20241226	132300	26979717	921	921	921	921	3
389	20241226	132200	26976954	921	921	921	921	0
390	20241226	132100	26976954	921	921	921	921	0
391	20241226	132000	26976954	921	921	921	921	0
392	20241226	131900	26976954	921	921	921	921	0
393	20241226	131800	26976954	921	921	921	921	0
394	20241226	131700	26976954	921	921	921	921	0
395	20241226	131600	26976954	921	921	921	921	0
396	20241226	131500	26976954	921	921	921	921	0
397	20241226	131400	26976954	921	921	921	921	0
398	20241226	131300	26976954	921	921	921	921	0
399	20241226	131200	26976954	921	921	921	921	0
400	20241226	131100	26976954	921	921	921	921	0
401	20241226	131000	26976954	921	921	921	921	0
402	20241226	130900	26976954	921	921	921	921	0
403	20241226	130800	26976954	921	921	921	921	2
404	20241226	130700	26975112	920	920	920	920	0
405	20241226	130600	26975112	920	920	920	920	0
406	20241226	130500	26975112	920	920	920	920	146
407	20241226	130400	26840792	921	921	921	921	0
408	20241226	130300	26840792	921	921	921	921	0
409	20241226	130200	26840792	921	921	921	921	0
410	20241226	130100	26840792	921	921	921	921	0
411	20241226	130000	26840792	921	921	921	921	0
412	20241226	125900	26840792	921	921	921	921	8
413	20241226	125800	26833424	922	922	922	922	0
414	20241226	125700	26833424	922	922	922	922	0
415	20241226	125600	26833424	922	922	922	922	0
416	20241226	125500	26833424	922	922	922	922	0
417	20241226	125400	26833424	922	922	922	922	0
418	20241226	125300	26833424	922	921	922	921	2
419	20241226	125200	26831581	922	922	922	922	0
420	20241226	125100	26831581	922	922	922	922	100
421	20241226	125000	26739381	922	922	922	922	0
422	20241226	124900	26739381	922	922	922	922	0
423	20241226	124800	26739381	922	921	922	921	106
424	20241226	124700	26641650	922	922	922	922	0
425	20241226	124600	26641650	922	922	922	922	0
426	20241226	124500	26641650	922	922	922	922	3
427	20241226	124400	26638884	922	922	922	922	3
428	20241226	124300	26636118	923	923	923	923	4
429	20241226	124200	26632426	921	921	921	921	0
430	20241226	124100	26632426	921	921	921	921	0
431	20241226	124000	26632426	921	921	921	921	0
432	20241226	123900	26632426	921	921	921	921	0
433	20241226	123800	26632426	921	921	921	921	0
434	20241226	123700	26632426	921	921	921	921	0
435	20241226	123600	26632426	921	921	921	921	0
436	20241226	123500	26632426	921	921	921	921	0
437	20241226	123400	26632426	921	921	921	921	0
438	20241226	123300	26632426	921	921	921	921	0
439	20241226	123200	26632426	921	921	921	921	0
440	20241226	123100	26632426	921	921	921	921	59
441	20241226	123000	26578087	923	923	923	923	11
442	20241226	122900	26567934	922	922	922	922	8
443	20241226	122800	26560558	922	922	922	922	5
444	20241226	122700	26555948	922	922	922	922	0
445	20241226	122600	26555948	922	922	922	922	0
446	20241226	122500	26555948	922	922	922	922	0
447	20241226	122400	26555948	922	922	922	922	7
448	20241226	122300	26549494	922	922	922	922	0
449	20241226	122200	26549494	922	922	922	922	0
450	20241226	122100	26549494	922	922	922	922	9
451	20241226	122000	26541196	921	921	921	921	0
452	20241226	121900	26541196	921	921	921	921	0
453	20241226	121800	26541196	921	921	921	921	0
454	20241226	121700	26541196	921	921	921	921	0
455	20241226	121600	26541196	921	921	921	921	0
456	20241226	121500	26541196	921	921	921	921	0
457	20241226	121400	26541196	921	921	921	921	0
458	20241226	121300	26541196	921	921	921	921	0
459	20241226	121200	26541196	921	921	921	921	1
460	20241226	121100	26540275	922	923	923	922	42
461	20241226	121000	26501523	923	923	923	923	6
462	20241226	120900	26495985	925	925	925	925	0
463	20241226	120800	26495985	925	925	925	925	0
464	20241226	120700	26495985	925	925	925	925	0
465	20241226	120600	26495985	925	925	925	925	0
466	20241226	120500	26495985	925	925	925	925	0
467	20241226	120400	26495985	925	925	925	925	0
468	20241226	120300	26495985	925	925	925	925	0
469	20241226	120200	26495985	925	925	925	925	0
470	20241226	120100	26495985	925	925	925	925	0
471	20241226	120000	26495985	925	925	925	925	0
472	20241226	115900	26495985	925	925	925	925	0
473	20241226	115800	26495985	925	925	925	925	0
474	20241226	115700	26495985	925	919	925	919	235
475	20241226	115600	26280014	919	919	919	919	640
476	20241226	115500	25691854	920	920	920	920	0
477	20241226	115400	25691854	920	922	922	920	5511
478	20241226	115300	20616980	923	923	923	923	0
479	20241226	115200	20616980	923	923	923	923	0
480	20241226	115100	20616980	923	923	923	923	0
481	20241226	115000	20616980	923	924	924	923	258
482	20241226	114900	20378720	927	927	927	927	0
483	20241226	114800	20378720	927	927	927	927	0
484	20241226	114700	20378720	927	927	927	927	0
485	20241226	114600	20378720	927	927	927	927	0
486	20241226	114500	20378720	927	927	927	927	0
487	20241226	114400	20378720	927	927	927	927	0
488	20241226	114300	20378720	927	927	927	927	0
489	20241226	114200	20378720	927	927	927	927	0
490	20241226	114100	20378720	927	927	927	927	1
491	20241226	114000	20377793	924	926	926	924	66
492	20241226	113900	20316774	928	928	928	928	0
493	20241226	113800	20316774	928	928	928	928	1000
494	20241226	113700	19388774	927	927	927	927	0
495	20241226	113600	19388774	927	927	927	927	0
496	20241226	113500	19388774	927	927	927	927	0
497	20241226	113400	19388774	927	927	927	927	0
498	20241226	113300	19388774	927	927	927	927	0
499	20241226	113200	19388774	927	927	927	927	0
500	20241226	113100	19388774	927	927	927	927	0
501	20241226	113000	19388774	927	927	927	927	0
502	20241226	112900	19388774	927	927	927	927	0
503	20241226	112800	19388774	927	927	927	927	0
504	20241226	112700	19388774	927	927	927	927	10
505	20241226	112600	19379504	928	928	928	928	0
506	20241226	112500	19379504	928	928	928	928	0
507	20241226	112400	19379504	928	928	928	928	0
508	20241226	112300	19379504	928	928	928	928	0
509	20241226	112200	19379504	928	928	928	928	0
510	20241226	112100	19379504	928	928	928	928	0
511	20241226	112000	19379504	928	928	928	928	8
512	20241226	111900	19372080	928	930	930	928	233
513	20241226	111800	19155396	930	930	930	930	0
514	20241226	111700	19155396	930	930	930	930	0
515	20241226	111600	19155396	930	930	930	930	0
516	20241226	111500	19155396	930	930	930	930	0
517	20241226	111400	19155396	930	930	930	930	0
518	20241226	111300	19155396	930	929	930	928	38
519	20241226	111200	19120099	929	929	929	929	0
520	20241226	111100	19120099	929	929	929	929	0
521	20241226	111000	19120099	929	929	929	929	0
522	20241226	110900	19120099	929	929	929	929	1
523	20241226	110800	19119170	929	929	929	929	0
524	20241226	110700	19119170	929	929	929	929	2
525	20241226	110600	19117312	931	931	931	931	0
526	20241226	110500	19117312	931	931	931	931	0
527	20241226	110400	19117312	931	931	931	931	0
528	20241226	110300	19117312	931	931	931	931	0
529	20241226	110200	19117312	931	931	931	931	0
530	20241226	110100	19117312	931	931	931	931	0
531	20241226	110000	19117312	931	931	931	931	0
532	20241226	105900	19117312	931	931	931	931	0
533	20241226	105800	19117312	931	931	931	931	0
534	20241226	105700	19117312	931	931	931	931	0
535	20241226	105600	19117312	931	931	931	931	0
536	20241226	105500	19117312	931	931	931	931	0
537	20241226	105400	19117312	931	931	931	931	0
538	20241226	105300	19117312	931	930	932	929	11
539	20241226	105200	19107083	932	932	932	932	0
540	20241226	105100	19107083	932	927	932	922	1907
541	20241226	105000	17341852	928	928	928	928	0
542	20241226	104900	17341852	928	929	929	928	420
543	20241226	104800	16952091	931	931	931	931	0
544	20241226	104700	16952091	931	931	931	931	0
545	20241226	104600	16952091	931	931	931	931	0
546	20241226	104500	16952091	931	931	931	931	0
547	20241226	104400	16952091	931	931	931	931	64
548	20241226	104300	16892507	932	932	932	932	7
549	20241226	104200	16885983	931	931	931	931	0
550	20241226	104100	16885983	931	931	931	931	388
551	20241226	104000	16524755	931	929	931	929	29
552	20241226	103900	16497812	929	929	929	929	4
553	20241226	103800	16494096	929	929	929	929	0
554	20241226	103700	16494096	929	929	929	929	0
555	20241226	103600	16494096	929	929	929	929	0
556	20241226	103500	16494096	929	929	929	929	0
557	20241226	103400	16494096	929	929	929	929	0
558	20241226	103300	16494096	929	929	929	929	0
559	20241226	103200	16494096	929	929	929	929	0
560	20241226	103100	16494096	929	929	929	929	0
561	20241226	103000	16494096	929	929	929	929	0
562	20241226	102900	16494096	929	929	929	929	0
563	20241226	102800	16494096	929	929	929	929	0
564	20241226	102700	16494096	929	929	929	929	0
565	20241226	102600	16494096	929	929	929	929	7
566	20241226	102500	16487593	932	932	932	932	0
567	20241226	102400	16487593	932	932	932	932	0
568	20241226	102300	16487593	932	932	932	932	0
569	20241226	102200	16487593	932	932	932	932	1
570	20241226	102100	16486661	928	928	928	928	0
571	20241226	102000	16486661	928	928	928	928	0
572	20241226	101900	16486661	928	930	930	928	1000
573	20241226	101800	15558470	931	931	931	931	0
574	20241226	101700	15558470	931	931	931	931	6
575	20241226	101600	15552884	933	933	933	933	0
576	20241226	101500	15552884	933	933	933	933	0
577	20241226	101400	15552884	933	933	933	933	0
578	20241226	101300	15552884	933	933	933	933	0
579	20241226	101200	15552884	933	933	933	933	2
580	20241226	101100	15551018	933	933	933	933	0
581	20241226	101000	15551018	933	933	933	933	0
582	20241226	100900	15551018	933	933	933	933	0
583	20241226	100800	15551018	933	933	933	933	0
584	20241226	100700	15551018	933	933	933	933	0
585	20241226	100600	15551018	933	933	933	933	1
586	20241226	100500	15550085	928	928	928	928	35
587	20241226	100400	15517605	927	932	932	927	526
588	20241226	100300	15029059	933	933	933	933	0
589	20241226	100200	15029059	933	933	933	933	0
590	20241226	100100	15029059	933	933	933	933	1
591	20241226	100000	15028126	933	933	933	933	0
592	20241226	095900	15028126	933	933	933	933	0
593	20241226	095800	15028126	933	933	933	933	0
594	20241226	095700	15028126	933	933	933	933	0
595	20241226	095600	15028126	933	933	933	933	0
596	20241226	095500	15028126	933	933	933	933	0
597	20241226	095400	15028126	933	933	933	933	0
598	20241226	095300	15028126	933	933	933	933	0
599	20241226	095200	15028126	933	933	933	933	0
600	20241226	095100	15028126	933	933	933	933	0
601	20241226	095000	15028126	933	933	933	933	0
602	20241226	094900	15028126	933	933	933	933	0
603	20241226	094800	15028126	933	933	933	933	0
604	20241226	094700	15028126	933	933	933	933	2
605	20241226	094600	15026260	933	933	933	933	0
606	20241226	094500	15026260	933	933	933	933	0
607	20241226	094400	15026260	933	934	934	933	16
608	20241226	094300	15011326	935	935	935	935	0
609	20241226	094200	15011326	935	935	935	935	0
610	20241226	094100	15011326	935	935	935	935	6
611	20241226	094000	15005716	935	935	935	935	0
612	20241226	093900	15005716	935	935	935	935	0
613	20241226	093800	15005716	935	935	935	935	27
614	20241226	093700	14980471	938	938	938	938	0
615	20241226	093600	14980471	938	938	938	938	0
616	20241226	093500	14980471	938	938	938	938	0
617	20241226	093400	14980471	938	938	938	938	1
618	20241226	093300	14979533	935	935	935	935	1
619	20241226	093200	14978598	937	937	937	937	0
620	20241226	093100	14978598	937	937	937	937	1067
621	20241226	093000	13978819	937	937	937	937	0
622	20241226	092900	13978819	937	937	937	937	0
623	20241226	092800	13978819	937	937	937	937	0
624	20241226	092700	13978819	937	937	937	937	0
625	20241226	092600	13978819	937	937	937	937	0
626	20241226	092500	13978819	937	937	937	937	0
627	20241226	092400	13978819	937	937	937	937	20
628	20241226	092300	13960079	937	937	938	937	165
629	20241226	092200	13805380	938	938	938	938	0
630	20241226	092100	13805380	938	938	938	938	10
631	20241226	092000	13796000	938	938	938	938	0
632	20241226	091900	13796000	938	938	938	938	1
633	20241226	091800	13795062	933	933	933	933	153
634	20241226	091700	13652313	933	929	933	928	19
635	20241226	091600	13634667	933	933	933	929	976
636	20241226	091500	12724161	941	934	942	933	3968
637	20241226	091400	9018160	921	921	921	921	0
638	20241226	091300	9018160	921	921	921	921	0
639	20241226	091200	9018160	921	943	943	921	5804
640	20241226	091100	3614357	979	943	979	942	3788
641	20241226	091000	41469	941	942	942	941	12
642	20241226	090900	30168	943	943	943	943	0
643	20241226	090800	30168	943	943	943	943	10
644	20241226	090700	20738	943	943	943	943	0
645	20241226	090600	20738	943	943	943	943	0
646	20241226	090500	20738	943	943	943	943	0
647	20241226	090400	20738	943	943	943	943	3
648	20241226	090300	17909	942	942	942	942	8
649	20241226	090200	10373	943	943	943	943	0
650	20241226	090100	10373	943	943	943	943	0
651	20241226	090000	10373	943	943	943	943	11