KissMeData/034940/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	191800	85431760	973	973	973	973	4275
3	20241226	191700	85431760	973	973	973	973	0
4	20241226	191600	85431760	973	973	973	973	0
5	20241226	191500	85431760	973	973	973	973	0
6	20241226	191400	85431760	973	973	973	973	0
7	20241226	191300	85431760	973	973	973	973	0
8	20241226	191200	85431760	973	973	973	973	0
9	20241226	191100	85431760	973	973	973	973	0
10	20241226	191000	85431760	973	973	973	973	0
11	20241226	190900	85431760	973	973	973	973	0
12	20241226	190800	85431760	973	973	973	973	0
13	20241226	190700	85431760	973	973	973	973	0
14	20241226	190600	85431760	973	973	973	973	0
15	20241226	190500	85431760	973	973	973	973	0
16	20241226	190400	85431760	973	973	973	973	0
17	20241226	190300	85431760	973	973	973	973	0
18	20241226	190200	85431760	973	973	973	973	0
19	20241226	190100	85431760	973	973	973	973	0
20	20241226	190000	85431760	973	973	973	973	0
21	20241226	185900	85431760	973	973	973	973	0
22	20241226	185800	85431760	973	973	973	973	0
23	20241226	185700	85431760	973	973	973	973	0
24	20241226	185600	85431760	973	973	973	973	0
25	20241226	185500	85431760	973	973	973	973	0
26	20241226	185400	85431760	973	973	973	973	0
27	20241226	185300	85431760	973	973	973	973	0
28	20241226	185200	85431760	973	973	973	973	0
29	20241226	185100	85431760	973	973	973	973	0
30	20241226	185000	85431760	973	973	973	973	0
31	20241226	184900	85431760	973	973	973	973	0
32	20241226	184800	85431760	973	973	973	973	4275
33	20241226	184700	85431760	973	973	973	973	0
34	20241226	184600	85431760	973	973	973	973	0
35	20241226	184500	85431760	973	973	973	973	0
36	20241226	184400	85431760	973	973	973	973	0
37	20241226	184300	85431760	973	973	973	973	0
38	20241226	184200	85431760	973	973	973	973	0
39	20241226	184100	85431760	973	973	973	973	0
40	20241226	184000	85431760	973	973	973	973	0
41	20241226	183900	85431760	973	973	973	973	0
42	20241226	183800	85431760	973	973	973	973	0
43	20241226	183700	85431760	973	973	973	973	0
44	20241226	183600	85431760	973	973	973	973	0
45	20241226	183500	85431760	973	973	973	973	0
46	20241226	183400	85431760	973	973	973	973	0
47	20241226	183300	85431760	973	973	973	973	0
48	20241226	183200	85431760	973	973	973	973	0
49	20241226	183100	85431760	973	973	973	973	0
50	20241226	183000	85431760	973	973	973	973	0
51	20241226	182900	85431760	973	973	973	973	0
52	20241226	182800	85431760	973	973	973	973	0
53	20241226	182700	85431760	973	973	973	973	0
54	20241226	182600	85431760	973	973	973	973	0
55	20241226	182500	85431760	973	973	973	973	0
56	20241226	182400	85431760	973	973	973	973	0
57	20241226	182300	85431760	973	973	973	973	0
58	20241226	182200	85431760	973	973	973	973	0
59	20241226	182100	85431760	973	973	973	973	0
60	20241226	182000	85431760	973	973	973	973	0
61	20241226	181900	85431760	973	973	973	973	0
62	20241226	181800	85431760	973	973	973	973	4275
63	20241226	181700	85431760	973	973	973	973	0
64	20241226	181600	85431760	973	973	973	973	0
65	20241226	181500	85431760	973	973	973	973	0
66	20241226	181400	85431760	973	973	973	973	0
67	20241226	181300	85431760	973	973	973	973	0
68	20241226	181200	85431760	973	973	973	973	0
69	20241226	181100	85431760	973	973	973	973	0
70	20241226	181000	85431760	973	973	973	973	0
71	20241226	180900	85431760	973	973	973	973	0
72	20241226	180800	85431760	973	973	973	973	0
73	20241226	180700	85431760	973	973	973	973	0
74	20241226	180600	85431760	973	973	973	973	0
75	20241226	180500	85431760	973	973	973	973	0
76	20241226	180400	85431760	973	973	973	973	0
77	20241226	180300	85431760	973	973	973	973	0
78	20241226	180200	85431760	973	973	973	973	0
79	20241226	180100	85431760	973	973	973	973	0
80	20241226	180000	85431760	973	973	973	973	0
81	20241226	175900	85431760	973	973	973	973	0
82	20241226	175800	85431760	973	973	973	973	0
83	20241226	175700	85431760	973	973	973	973	0
84	20241226	175600	85431760	973	973	973	973	0
85	20241226	175500	85431760	973	973	973	973	0
86	20241226	175400	85431760	973	973	973	973	0
87	20241226	175300	85431760	973	973	973	973	0
88	20241226	175200	85431760	973	973	973	973	0
89	20241226	175100	85431760	973	973	973	973	0
90	20241226	175000	85431760	973	973	973	973	0
91	20241226	174900	85431760	973	973	973	973	0
92	20241226	174800	85431760	973	973	973	973	4275
93	20241226	174700	85431760	973	973	973	973	0
94	20241226	174600	85431760	973	973	973	973	0
95	20241226	174500	85431760	973	973	973	973	0
96	20241226	174400	85431760	973	973	973	973	0
97	20241226	174300	85431760	973	973	973	973	0
98	20241226	174200	85431760	973	973	973	973	0
99	20241226	174100	85431760	973	973	973	973	0
100	20241226	174000	85431760	973	973	973	973	0
101	20241226	173900	85431760	973	973	973	973	0
102	20241226	173800	85431760	973	973	973	973	0
103	20241226	173700	85431760	973	973	973	973	0
104	20241226	173600	85431760	973	973	973	973	0
105	20241226	173500	85431760	973	973	973	973	0
106	20241226	173400	85431760	973	973	973	973	0
107	20241226	173300	85431760	973	973	973	973	0
108	20241226	173200	85431760	973	973	973	973	0
109	20241226	173100	85431760	973	973	973	973	0
110	20241226	173000	85431760	973	973	973	973	0
111	20241226	172900	85431760	973	973	973	973	0
112	20241226	172800	85431760	973	973	973	973	0
113	20241226	172700	85431760	973	973	973	973	0
114	20241226	172600	85431760	973	973	973	973	0
115	20241226	172500	85431760	973	973	973	973	0
116	20241226	172400	85431760	973	973	973	973	0
117	20241226	172300	85431760	973	973	973	973	0
118	20241226	172200	85431760	973	973	973	973	0
119	20241226	172100	85431760	973	973	973	973	0
120	20241226	172000	85431760	973	973	973	973	0
121	20241226	171900	85431760	973	973	973	973	0
122	20241226	171800	85431760	973	973	973	973	4275
123	20241226	171700	85431760	973	973	973	973	0
124	20241226	171600	85431760	973	973	973	973	0
125	20241226	171500	85431760	973	973	973	973	0
126	20241226	171400	85431760	973	973	973	973	0
127	20241226	171300	85431760	973	973	973	973	0
128	20241226	171200	85431760	973	973	973	973	0
129	20241226	171100	85431760	973	973	973	973	0
130	20241226	171000	85431760	973	973	973	973	0
131	20241226	170900	85431760	973	973	973	973	0
132	20241226	170800	85431760	973	973	973	973	0
133	20241226	170700	85431760	973	973	973	973	0
134	20241226	170600	85431760	973	973	973	973	0
135	20241226	170500	85431760	973	973	973	973	0
136	20241226	170400	85431760	973	973	973	973	0
137	20241226	170300	85431760	973	973	973	973	0
138	20241226	170200	85431760	973	973	973	973	0
139	20241226	170100	85431760	973	973	973	973	0
140	20241226	170000	85431760	973	973	973	973	0
141	20241226	165900	85431760	973	973	973	973	0
142	20241226	165800	85431760	973	973	973	973	0
143	20241226	165700	85431760	973	973	973	973	0
144	20241226	165600	85431760	973	973	973	973	0
145	20241226	165500	85431760	973	973	973	973	0
146	20241226	165400	85431760	973	973	973	973	0
147	20241226	165300	85431760	973	973	973	973	0
148	20241226	165200	85431760	973	973	973	973	0
149	20241226	165100	85431760	973	973	973	973	0
150	20241226	165000	85431760	973	973	973	973	0
151	20241226	164900	85431760	973	973	973	973	0
152	20241226	164800	85431760	973	973	973	973	4275
153	20241226	164700	85431760	973	973	973	973	0
154	20241226	164600	85431760	973	973	973	973	0
155	20241226	164500	85431760	973	973	973	973	0
156	20241226	164400	85431760	973	973	973	973	0
157	20241226	164300	85431760	973	973	973	973	0
158	20241226	164200	85431760	973	973	973	973	0
159	20241226	164100	85431760	973	973	973	973	0
160	20241226	164000	85431760	973	973	973	973	0
161	20241226	163900	85431760	973	973	973	973	0
162	20241226	163800	85431760	973	973	973	973	0
163	20241226	163700	85431760	973	973	973	973	0
164	20241226	163600	85431760	973	973	973	973	0
165	20241226	163500	85431760	973	973	973	973	0
166	20241226	163400	85431760	973	973	973	973	0
167	20241226	163300	85431760	973	973	973	973	0
168	20241226	163200	85431760	973	973	973	973	0
169	20241226	163100	85431760	973	973	973	973	0
170	20241226	163000	85431760	973	973	973	973	0
171	20241226	162900	85431760	973	973	973	973	0
172	20241226	162800	85431760	973	973	973	973	0
173	20241226	162700	85431760	973	973	973	973	0
174	20241226	162600	85431760	973	973	973	973	0
175	20241226	162500	85431760	973	973	973	973	0
176	20241226	162400	85431760	973	973	973	973	0
177	20241226	162300	85431760	973	973	973	973	0
178	20241226	162200	85431760	973	973	973	973	0
179	20241226	162100	85431760	973	973	973	973	0
180	20241226	162000	85431760	973	973	973	973	0
181	20241226	161900	85431760	973	973	973	973	0
182	20241226	161800	85431760	973	973	973	973	4275
183	20241226	161700	85431760	973	973	973	973	0
184	20241226	161600	85431760	973	973	973	973	0
185	20241226	161500	85431760	973	973	973	973	0
186	20241226	161400	85431760	973	973	973	973	0
187	20241226	161300	85431760	973	973	973	973	0
188	20241226	161200	85431760	973	973	973	973	0
189	20241226	161100	85431760	973	973	973	973	0
190	20241226	161000	85431760	973	973	973	973	0
191	20241226	160900	85431760	973	973	973	973	0
192	20241226	160800	85431760	973	973	973	973	0
193	20241226	160700	85431760	973	973	973	973	0
194	20241226	160600	85431760	973	973	973	973	0
195	20241226	160500	85431760	973	973	973	973	0
196	20241226	160400	85431760	973	973	973	973	0
197	20241226	160300	85431760	973	973	973	973	0
198	20241226	160200	85431760	973	973	973	973	0
199	20241226	160100	85431760	973	973	973	973	0
200	20241226	160000	85431760	973	973	973	973	0
201	20241226	155900	85431760	973	973	973	973	0
202	20241226	155800	85431760	973	973	973	973	0
203	20241226	155700	85431760	973	973	973	973	0
204	20241226	155600	85431760	973	973	973	973	0
205	20241226	155500	85431760	973	973	973	973	0
206	20241226	155400	85431760	973	973	973	973	0
207	20241226	155300	85431760	973	973	973	973	0
208	20241226	155200	85431760	973	973	973	973	0
209	20241226	155100	85431760	973	973	973	973	0
210	20241226	155000	85431760	973	973	973	973	0
211	20241226	154900	85431760	973	973	973	973	0
212	20241226	154800	85431760	973	973	973	973	4275
213	20241226	154700	85431760	973	973	973	973	0
214	20241226	154600	85431760	973	973	973	973	0
215	20241226	154500	85431760	973	973	973	973	0
216	20241226	154400	85431760	973	973	973	973	0
217	20241226	154300	85431760	973	973	973	973	0
218	20241226	154200	85431760	973	973	973	973	0
219	20241226	154100	85431760	973	973	973	973	0
220	20241226	154000	85431760	973	973	973	973	0
221	20241226	153900	85431760	973	973	973	973	0
222	20241226	153800	85431760	973	973	973	973	0
223	20241226	153700	85431760	973	973	973	973	0
224	20241226	153600	85431760	973	973	973	973	0
225	20241226	153500	85431760	973	973	973	973	0
226	20241226	153400	85431760	973	973	973	973	0
227	20241226	153300	85431760	973	973	973	973	0
228	20241226	153200	85431760	973	973	973	973	0
229	20241226	153100	85431760	973	973	973	973	0
230	20241226	153000	85431760	973	973	973	973	4275
231	20241226	152900	81272185	975	975	975	975	0
232	20241226	152800	81272185	975	975	975	975	0
233	20241226	152700	81272185	975	975	975	975	0
234	20241226	152600	81272185	975	975	975	975	0
235	20241226	152500	81272185	975	975	975	975	0
236	20241226	152400	81272185	975	975	975	975	0
237	20241226	152300	81272185	975	975	975	975	0
238	20241226	152200	81272185	975	975	975	975	0
239	20241226	152100	81272185	975	975	975	975	0
240	20241226	152000	81272185	975	975	975	975	0
241	20241226	151900	81272185	975	975	975	975	10
242	20241226	151800	81262435	976	976	976	976	1024
243	20241226	151700	80263011	976	976	976	976	21
244	20241226	151600	80242515	976	976	976	976	0
245	20241226	151500	80242515	976	976	976	976	0
246	20241226	151400	80242515	976	976	976	976	0
247	20241226	151300	80242515	976	976	976	976	0
248	20241226	151200	80242515	976	976	976	976	0
249	20241226	151100	80242515	976	976	976	976	931
250	20241226	151000	79333859	976	976	976	976	0
251	20241226	150900	79333859	976	976	976	976	0
252	20241226	150800	79333859	976	979	979	973	1856
253	20241226	150700	77522696	979	979	979	979	0
254	20241226	150600	77522696	979	979	979	979	193
255	20241226	150500	77333749	982	980	982	980	60
256	20241226	150400	77274905	986	986	986	986	0
257	20241226	150300	77274905	986	986	986	986	0
258	20241226	150200	77274905	986	986	986	986	2
259	20241226	150100	77272933	980	980	980	980	0
260	20241226	150000	77272933	980	980	980	980	0
261	20241226	145900	77272933	980	980	980	980	0
262	20241226	145800	77272933	980	980	980	980	0
263	20241226	145700	77272933	980	980	980	980	0
264	20241226	145600	77272933	980	980	980	980	0
265	20241226	145500	77272933	980	980	980	980	0
266	20241226	145400	77272933	980	980	980	980	2035
267	20241226	145300	75278633	980	982	982	980	1502
268	20241226	145200	73804733	986	986	986	986	0
269	20241226	145100	73804733	986	986	986	986	0
270	20241226	145000	73804733	986	986	986	986	0
271	20241226	144900	73804733	986	986	986	986	0
272	20241226	144800	73804733	986	986	986	986	0
273	20241226	144700	73804733	986	986	986	986	0
274	20241226	144600	73804733	986	986	986	986	0
275	20241226	144500	73804733	986	986	986	986	0
276	20241226	144400	73804733	986	986	986	986	2
277	20241226	144300	73802761	982	982	982	982	0
278	20241226	144200	73802761	982	982	982	982	0
279	20241226	144100	73802761	982	982	982	982	0
280	20241226	144000	73802761	982	982	982	982	0
281	20241226	143900	73802761	982	982	982	982	0
282	20241226	143800	73802761	982	982	982	982	0
283	20241226	143700	73802761	982	982	982	982	0
284	20241226	143600	73802761	982	982	982	982	0
285	20241226	143500	73802761	982	982	982	982	0
286	20241226	143400	73802761	982	982	982	982	0
287	20241226	143300	73802761	982	982	982	982	0
288	20241226	143200	73802761	982	982	982	982	0
289	20241226	143100	73802761	982	982	982	982	0
290	20241226	143000	73802761	982	982	982	982	0
291	20241226	142900	73802761	982	982	982	982	0
292	20241226	142800	73802761	982	982	982	982	0
293	20241226	142700	73802761	982	982	982	982	0
294	20241226	142600	73802761	982	982	982	982	0
295	20241226	142500	73802761	982	982	982	982	0
296	20241226	142400	73802761	982	982	982	982	0
297	20241226	142300	73802761	982	982	982	982	0
298	20241226	142200	73802761	982	982	982	982	0
299	20241226	142100	73802761	982	982	982	982	0
300	20241226	142000	73802761	982	984	984	982	1000
301	20241226	141900	72820737	984	984	984	984	293
302	20241226	141800	72532425	982	982	982	982	0
303	20241226	141700	72532425	982	982	982	982	0
304	20241226	141600	72532425	982	982	982	982	0
305	20241226	141500	72532425	982	982	982	982	0
306	20241226	141400	72532425	982	982	982	982	0
307	20241226	141300	72532425	982	982	982	982	0
308	20241226	141200	72532425	982	984	984	982	15
309	20241226	141100	72517667	984	984	984	984	1016
310	20241226	141000	71517923	983	983	983	983	0
311	20241226	140900	71517923	983	983	983	983	0
312	20241226	140800	71517923	983	983	983	983	0
313	20241226	140700	71517923	983	983	983	983	0
314	20241226	140600	71517923	983	983	983	983	0
315	20241226	140500	71517923	983	983	983	983	0
316	20241226	140400	71517923	983	983	983	983	0
317	20241226	140300	71517923	983	983	983	983	1
318	20241226	140200	71516940	984	984	984	984	0
319	20241226	140100	71516940	984	984	984	984	3
320	20241226	140000	71513988	984	984	984	984	0
321	20241226	135900	71513988	984	984	984	984	0
322	20241226	135800	71513988	984	984	984	984	0
323	20241226	135700	71513988	984	984	984	984	0
324	20241226	135600	71513988	984	984	984	984	0
325	20241226	135500	71513988	984	984	984	984	0
326	20241226	135400	71513988	984	984	984	984	0
327	20241226	135300	71513988	984	984	984	984	0
328	20241226	135200	71513988	984	984	984	984	0
329	20241226	135100	71513988	984	984	984	984	79
330	20241226	135000	71436252	985	985	985	985	0
331	20241226	134900	71436252	985	985	985	985	100
332	20241226	134800	71337752	984	984	984	984	21
333	20241226	134700	71317088	984	984	984	984	0
334	20241226	134600	71317088	984	984	984	984	50
335	20241226	134500	71267888	981	981	981	981	0
336	20241226	134400	71267888	981	981	981	981	0
337	20241226	134300	71267888	981	981	981	981	0
338	20241226	134200	71267888	981	981	981	981	750
339	20241226	134100	70532138	981	981	981	981	0
340	20241226	134000	70532138	981	981	981	981	0
341	20241226	133900	70532138	981	981	981	981	0
342	20241226	133800	70532138	981	981	981	981	0
343	20241226	133700	70532138	981	981	981	981	0
344	20241226	133600	70532138	981	981	981	981	0
345	20241226	133500	70532138	981	981	981	981	0
346	20241226	133400	70532138	981	981	981	981	0
347	20241226	133300	70532138	981	983	983	981	4457
348	20241226	133200	66158799	983	983	983	983	0
349	20241226	133100	66158799	983	983	983	983	0
350	20241226	133000	66158799	983	983	983	983	0
351	20241226	132900	66158799	983	983	983	983	0
352	20241226	132800	66158799	983	983	983	983	0
353	20241226	132700	66158799	983	983	983	983	0
354	20241226	132600	66158799	983	983	983	983	0
355	20241226	132500	66158799	983	983	983	983	0
356	20241226	132400	66158799	983	983	983	983	0
357	20241226	132300	66158799	983	983	983	983	2307
358	20241226	132200	63891018	983	986	986	983	9165
359	20241226	132100	54863107	986	987	987	986	91
360	20241226	132000	54773380	986	986	986	986	0
361	20241226	131900	54773380	986	986	986	986	0
362	20241226	131800	54773380	986	987	987	986	1001
363	20241226	131700	53786219	988	988	988	988	0
364	20241226	131600	53786219	988	988	988	988	0
365	20241226	131500	53786219	988	988	988	988	0
366	20241226	131400	53786219	988	988	988	988	2
367	20241226	131300	53784243	988	988	988	988	5
368	20241226	131200	53779303	987	987	987	987	1011
369	20241226	131100	52781446	988	988	988	988	0
370	20241226	131000	52781446	988	988	988	988	0
371	20241226	130900	52781446	988	988	988	988	0
372	20241226	130800	52781446	988	988	988	988	0
373	20241226	130700	52781446	988	988	988	988	0
374	20241226	130600	52781446	988	988	988	988	0
375	20241226	130500	52781446	988	988	988	988	100
376	20241226	130400	52682646	988	988	988	988	279
377	20241226	130300	52406994	988	988	988	988	0
378	20241226	130200	52406994	988	988	988	988	0
379	20241226	130100	52406994	988	988	988	988	8
380	20241226	130000	52399090	988	988	988	988	0
381	20241226	125900	52399090	988	988	988	988	570
382	20241226	125800	51835930	988	988	988	988	0
383	20241226	125700	51835930	988	988	988	988	0
384	20241226	125600	51835930	988	988	988	988	0
385	20241226	125500	51835930	988	988	988	988	500
386	20241226	125400	51341930	988	988	988	988	0
387	20241226	125300	51341930	988	988	988	988	0
388	20241226	125200	51341930	988	988	988	988	0
389	20241226	125100	51341930	988	988	988	988	0
390	20241226	125000	51341930	988	988	988	988	0
391	20241226	124900	51341930	988	988	988	988	0
392	20241226	124800	51341930	988	988	988	988	0
393	20241226	124700	51341930	988	988	988	988	0
394	20241226	124600	51341930	988	988	988	988	0
395	20241226	124500	51341930	988	988	988	988	0
396	20241226	124400	51341930	988	988	988	988	0
397	20241226	124300	51341930	988	988	988	988	0
398	20241226	124200	51341930	988	988	988	988	0
399	20241226	124100	51341930	988	988	988	988	0
400	20241226	124000	51341930	988	988	988	988	823
401	20241226	123900	50528806	988	988	988	988	177
402	20241226	123800	50353930	988	988	988	988	0
403	20241226	123700	50353930	988	988	988	988	0
404	20241226	123600	50353930	988	988	988	988	0
405	20241226	123500	50353930	988	988	988	988	0
406	20241226	123400	50353930	988	988	988	988	496
407	20241226	123300	49863882	990	990	990	990	0
408	20241226	123200	49863882	990	990	990	990	1
409	20241226	123100	49862892	988	988	988	988	554
410	20241226	123000	49315540	988	988	988	988	459
411	20241226	122900	48862048	988	988	988	988	0
412	20241226	122800	48862048	988	988	988	988	0
413	20241226	122700	48862048	988	988	988	988	0
414	20241226	122600	48862048	988	988	988	988	571
415	20241226	122500	48297900	989	989	989	989	300
416	20241226	122400	48001200	990	990	990	990	253
417	20241226	122300	47750730	991	991	991	991	0
418	20241226	122200	47750730	991	991	991	991	0
419	20241226	122100	47750730	991	991	991	991	0
420	20241226	122000	47750730	991	991	991	991	1
421	20241226	121900	47749739	991	991	991	991	3
422	20241226	121800	47746766	991	991	991	991	0
423	20241226	121700	47746766	991	991	991	991	0
424	20241226	121600	47746766	991	991	991	991	0
425	20241226	121500	47746766	991	991	991	991	0
426	20241226	121400	47746766	991	991	991	991	0
427	20241226	121300	47746766	991	991	991	991	0
428	20241226	121200	47746766	991	991	991	991	876
429	20241226	121100	46878650	991	991	991	991	0
430	20241226	121000	46878650	991	991	991	991	0
431	20241226	120900	46878650	991	991	991	991	0
432	20241226	120800	46878650	991	991	991	991	1
433	20241226	120700	46877659	991	991	991	991	0
434	20241226	120600	46877659	991	991	991	991	0
435	20241226	120500	46877659	991	991	991	991	0
436	20241226	120400	46877659	991	991	991	991	0
437	20241226	120300	46877659	991	991	991	991	0
438	20241226	120200	46877659	991	991	991	991	0
439	20241226	120100	46877659	991	991	991	991	0
440	20241226	120000	46877659	991	991	991	991	41
441	20241226	115900	46837028	991	991	991	991	0
442	20241226	115800	46837028	991	991	991	991	0
443	20241226	115700	46837028	991	991	991	991	0
444	20241226	115600	46837028	991	991	991	991	0
445	20241226	115500	46837028	991	991	991	991	0
446	20241226	115400	46837028	991	991	991	991	0
447	20241226	115300	46837028	991	991	991	991	0
448	20241226	115200	46837028	991	991	991	991	0
449	20241226	115100	46837028	991	991	991	991	0
450	20241226	115000	46837028	991	991	991	991	0
451	20241226	114900	46837028	991	991	991	991	0
452	20241226	114800	46837028	991	991	991	991	0
453	20241226	114700	46837028	991	991	991	991	0
454	20241226	114600	46837028	991	991	991	991	0
455	20241226	114500	46837028	991	991	991	991	0
456	20241226	114400	46837028	991	991	991	991	0
457	20241226	114300	46837028	991	991	991	991	16
458	20241226	114200	46821172	991	991	991	991	556
459	20241226	114100	46270176	991	991	991	991	0
460	20241226	114000	46270176	991	991	991	991	0
461	20241226	113900	46270176	991	991	991	991	0
462	20241226	113800	46270176	991	991	991	991	0
463	20241226	113700	46270176	991	991	991	991	0
464	20241226	113600	46270176	991	991	991	987	171
465	20241226	113500	46100815	987	987	987	987	0
466	20241226	113400	46100815	987	987	987	987	0
467	20241226	113300	46100815	987	987	987	987	990
468	20241226	113200	45123685	987	991	991	987	75
469	20241226	113100	45049464	992	992	992	992	0
470	20241226	113000	45049464	992	992	992	992	0
471	20241226	112900	45049464	992	992	992	992	0
472	20241226	112800	45049464	992	992	992	992	0
473	20241226	112700	45049464	992	992	992	992	0
474	20241226	112600	45049464	992	992	992	992	0
475	20241226	112500	45049464	992	992	992	992	0
476	20241226	112400	45049464	992	992	992	992	0
477	20241226	112300	45049464	992	992	992	992	0
478	20241226	112200	45049464	992	992	992	992	0
479	20241226	112100	45049464	992	992	992	992	0
480	20241226	112000	45049464	992	992	992	992	2
481	20241226	111900	45047480	987	987	987	987	0
482	20241226	111800	45047480	987	987	987	987	0
483	20241226	111700	45047480	987	987	987	987	0
484	20241226	111600	45047480	987	987	987	987	0
485	20241226	111500	45047480	987	987	987	987	0
486	20241226	111400	45047480	987	987	987	987	0
487	20241226	111300	45047480	987	987	987	987	0
488	20241226	111200	45047480	987	987	987	987	0
489	20241226	111100	45047480	987	987	987	987	0
490	20241226	111000	45047480	987	987	987	987	10
491	20241226	110900	45037610	986	986	986	986	0
492	20241226	110800	45037610	986	986	986	986	0
493	20241226	110700	45037610	986	986	986	986	0
494	20241226	110600	45037610	986	986	986	986	0
495	20241226	110500	45037610	986	986	986	986	0
496	20241226	110400	45037610	986	986	986	986	65
497	20241226	110300	44973520	986	986	986	986	0
498	20241226	110200	44973520	986	986	986	986	0
499	20241226	110100	44973520	986	986	986	986	109
500	20241226	110000	44866046	986	986	986	986	0
501	20241226	105900	44866046	986	986	986	986	0
502	20241226	105800	44866046	986	986	986	986	0
503	20241226	105700	44866046	986	986	986	986	805
504	20241226	105600	44072316	986	986	986	986	0
505	20241226	105500	44072316	986	986	986	986	1
506	20241226	105400	44071330	986	986	986	986	0
507	20241226	105300	44071330	986	986	986	986	362
508	20241226	105200	43714398	986	986	986	986	0
509	20241226	105100	43714398	986	986	986	986	0
510	20241226	105000	43714398	986	986	986	986	1
511	20241226	104900	43713412	986	986	986	986	584
512	20241226	104800	43137588	985	986	986	985	13229
513	20241226	104700	30105020	987	987	987	987	0
514	20241226	104600	30105020	987	987	987	987	0
515	20241226	104500	30105020	987	988	988	987	683
516	20241226	104400	29430619	995	995	995	995	0
517	20241226	104300	29430619	995	995	995	995	37
518	20241226	104200	29393804	996	996	996	996	0
519	20241226	104100	29393804	996	996	996	996	0
520	20241226	104000	29393804	996	996	996	996	4
521	20241226	103900	29389820	997	997	997	997	0
522	20241226	103800	29389820	997	997	997	997	0
523	20241226	103700	29389820	997	997	997	997	0
524	20241226	103600	29389820	997	997	997	997	500
525	20241226	103500	28891320	997	997	997	997	0
526	20241226	103400	28891320	997	997	997	997	0
527	20241226	103300	28891320	997	997	997	997	296
528	20241226	103200	28596208	997	997	997	997	0
529	20241226	103100	28596208	997	996	997	996	1000
530	20241226	103000	27599865	996	996	996	996	0
531	20241226	102900	27599865	996	996	996	996	0
532	20241226	102800	27599865	996	996	996	996	1
533	20241226	102700	27598869	987	996	996	987	386
534	20241226	102600	27217860	987	987	987	987	0
535	20241226	102500	27217860	987	987	987	987	0
536	20241226	102400	27217860	987	987	987	987	600
537	20241226	102300	26625660	987	987	987	987	0
538	20241226	102200	26625660	987	987	987	987	2
539	20241226	102100	26623686	996	995	996	995	1000
540	20241226	102000	25627688	987	987	987	987	0
541	20241226	101900	25627688	987	987	987	987	0
542	20241226	101800	25627688	987	987	987	987	0
543	20241226	101700	25627688	987	987	987	987	0
544	20241226	101600	25627688	987	987	987	987	0
545	20241226	101500	25627688	987	987	987	987	0
546	20241226	101400	25627688	987	987	987	987	2
547	20241226	101300	25625714	987	987	987	987	0
548	20241226	101200	25625714	987	988	988	987	2600
549	20241226	101100	23058514	987	987	987	987	0
550	20241226	101000	23058514	987	987	987	987	0
551	20241226	100900	23058514	987	987	987	987	111
552	20241226	100800	22948957	986	986	986	986	0
553	20241226	100700	22948957	986	986	986	986	0
554	20241226	100600	22948957	986	990	990	986	8568
555	20241226	100500	14482508	990	990	990	990	0
556	20241226	100400	14482508	990	990	990	990	0
557	20241226	100300	14482508	990	990	990	990	0
558	20241226	100200	14482508	990	990	990	990	0
559	20241226	100100	14482508	990	990	990	990	825
560	20241226	100000	13665758	990	989	990	989	559
561	20241226	095900	13112906	990	990	990	990	0
562	20241226	095800	13112906	990	990	990	990	200
563	20241226	095700	12914906	990	990	990	990	200
564	20241226	095600	12716906	989	989	989	989	0
565	20241226	095500	12716906	989	989	989	989	0
566	20241226	095400	12716906	989	989	989	989	0
567	20241226	095300	12716906	989	989	989	989	4
568	20241226	095200	12712950	989	989	989	989	0
569	20241226	095100	12712950	989	990	990	989	133
570	20241226	095000	12581364	990	990	990	990	10
571	20241226	094900	12571464	989	990	990	989	1052
572	20241226	094800	11530971	990	990	990	990	0
573	20241226	094700	11530971	990	990	990	990	0
574	20241226	094600	11530971	990	990	990	990	1
575	20241226	094500	11529981	996	996	996	996	1000
576	20241226	094400	10533981	996	996	996	996	2
577	20241226	094300	10531989	996	996	996	996	1
578	20241226	094200	10530993	989	989	989	989	803
579	20241226	094100	9736826	997	997	997	997	0
580	20241226	094000	9736826	997	997	997	997	0
581	20241226	093900	9736826	997	997	997	997	600
582	20241226	093800	9138626	997	997	997	997	0
583	20241226	093700	9138626	997	997	997	997	0
584	20241226	093600	9138626	997	997	997	997	3
585	20241226	093500	9135635	997	997	997	997	1
586	20241226	093400	9134638	988	988	988	988	0
587	20241226	093300	9134638	988	988	988	988	0
588	20241226	093200	9134638	988	998	998	988	1150
589	20241226	093100	7996855	998	998	998	998	0
590	20241226	093000	7996855	998	998	998	998	309
591	20241226	092900	7688473	988	988	988	988	1641
592	20241226	092800	6067165	988	988	988	988	0
593	20241226	092700	6067165	988	989	989	988	120
594	20241226	092600	5948562	989	989	989	989	99
595	20241226	092500	5850651	989	989	989	989	1000
596	20241226	092400	4861651	989	989	989	989	0
597	20241226	092300	4861651	989	989	989	989	99
598	20241226	092200	4763740	989	989	989	989	0
599	20241226	092100	4763740	989	989	989	989	0
600	20241226	092000	4763740	989	989	989	989	0
601	20241226	091900	4763740	989	989	989	989	60
602	20241226	091800	4704400	989	989	989	989	0
603	20241226	091700	4704400	989	997	997	989	805
604	20241226	091600	3907965	990	990	990	990	0
605	20241226	091500	3907965	990	990	990	990	0
606	20241226	091400	3907965	990	990	990	990	0
607	20241226	091300	3907965	990	990	990	990	0
608	20241226	091200	3907965	990	990	990	990	1011
609	20241226	091100	2907075	1000	1000	1000	1000	0
610	20241226	091000	2907075	1000	1000	1000	1000	0
611	20241226	090900	2907075	1000	1000	1000	1000	0
612	20241226	090800	2907075	1000	1000	1000	1000	0
613	20241226	090700	2907075	1000	1000	1000	1000	0
614	20241226	090600	2907075	1000	1000	1000	1000	0
615	20241226	090500	2907075	1000	1000	1000	1000	100
616	20241226	090400	2807075	1000	1000	1000	1000	0
617	20241226	090300	2807075	1000	1000	1000	1000	0
618	20241226	090200	2807075	1000	1000	1000	1000	0
619	20241226	090100	2807075	1000	988	1000	988	35
620	20241226	090000	2772483	987	987	987	987	2809