KissMeData/079970/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195400	33352867	960	960	960	960	500
3	20241226	195300	33352867	960	960	960	960	0
4	20241226	195200	33352867	960	960	960	960	0
5	20241226	195100	33352867	960	960	960	960	0
6	20241226	195000	33352867	960	960	960	960	0
7	20241226	194900	33352867	960	960	960	960	0
8	20241226	194800	33352867	960	960	960	960	0
9	20241226	194700	33352867	960	960	960	960	0
10	20241226	194600	33352867	960	960	960	960	0
11	20241226	194500	33352867	960	960	960	960	0
12	20241226	194400	33352867	960	960	960	960	0
13	20241226	194300	33352867	960	960	960	960	0
14	20241226	194200	33352867	960	960	960	960	0
15	20241226	194100	33352867	960	960	960	960	0
16	20241226	194000	33352867	960	960	960	960	0
17	20241226	193900	33352867	960	960	960	960	0
18	20241226	193800	33352867	960	960	960	960	0
19	20241226	193700	33352867	960	960	960	960	0
20	20241226	193600	33352867	960	960	960	960	0
21	20241226	193500	33352867	960	960	960	960	0
22	20241226	193400	33352867	960	960	960	960	0
23	20241226	193300	33352867	960	960	960	960	0
24	20241226	193200	33352867	960	960	960	960	0
25	20241226	193100	33352867	960	960	960	960	0
26	20241226	193000	33352867	960	960	960	960	0
27	20241226	192900	33352867	960	960	960	960	0
28	20241226	192800	33352867	960	960	960	960	0
29	20241226	192700	33352867	960	960	960	960	0
30	20241226	192600	33352867	960	960	960	960	0
31	20241226	192500	33352867	960	960	960	960	0
32	20241226	192400	33352867	960	960	960	960	500
33	20241226	192300	33352867	960	960	960	960	0
34	20241226	192200	33352867	960	960	960	960	0
35	20241226	192100	33352867	960	960	960	960	0
36	20241226	192000	33352867	960	960	960	960	0
37	20241226	191900	33352867	960	960	960	960	0
38	20241226	191800	33352867	960	960	960	960	0
39	20241226	191700	33352867	960	960	960	960	0
40	20241226	191600	33352867	960	960	960	960	0
41	20241226	191500	33352867	960	960	960	960	0
42	20241226	191400	33352867	960	960	960	960	0
43	20241226	191300	33352867	960	960	960	960	0
44	20241226	191200	33352867	960	960	960	960	0
45	20241226	191100	33352867	960	960	960	960	0
46	20241226	191000	33352867	960	960	960	960	0
47	20241226	190900	33352867	960	960	960	960	0
48	20241226	190800	33352867	960	960	960	960	0
49	20241226	190700	33352867	960	960	960	960	0
50	20241226	190600	33352867	960	960	960	960	0
51	20241226	190500	33352867	960	960	960	960	0
52	20241226	190400	33352867	960	960	960	960	0
53	20241226	190300	33352867	960	960	960	960	0
54	20241226	190200	33352867	960	960	960	960	0
55	20241226	190100	33352867	960	960	960	960	0
56	20241226	190000	33352867	960	960	960	960	0
57	20241226	185900	33352867	960	960	960	960	0
58	20241226	185800	33352867	960	960	960	960	0
59	20241226	185700	33352867	960	960	960	960	0
60	20241226	185600	33352867	960	960	960	960	0
61	20241226	185500	33352867	960	960	960	960	0
62	20241226	185400	33352867	960	960	960	960	500
63	20241226	185300	33352867	960	960	960	960	0
64	20241226	185200	33352867	960	960	960	960	0
65	20241226	185100	33352867	960	960	960	960	0
66	20241226	185000	33352867	960	960	960	960	0
67	20241226	184900	33352867	960	960	960	960	0
68	20241226	184800	33352867	960	960	960	960	0
69	20241226	184700	33352867	960	960	960	960	0
70	20241226	184600	33352867	960	960	960	960	0
71	20241226	184500	33352867	960	960	960	960	0
72	20241226	184400	33352867	960	960	960	960	0
73	20241226	184300	33352867	960	960	960	960	0
74	20241226	184200	33352867	960	960	960	960	0
75	20241226	184100	33352867	960	960	960	960	0
76	20241226	184000	33352867	960	960	960	960	0
77	20241226	183900	33352867	960	960	960	960	0
78	20241226	183800	33352867	960	960	960	960	0
79	20241226	183700	33352867	960	960	960	960	0
80	20241226	183600	33352867	960	960	960	960	0
81	20241226	183500	33352867	960	960	960	960	0
82	20241226	183400	33352867	960	960	960	960	0
83	20241226	183300	33352867	960	960	960	960	0
84	20241226	183200	33352867	960	960	960	960	0
85	20241226	183100	33352867	960	960	960	960	0
86	20241226	183000	33352867	960	960	960	960	0
87	20241226	182900	33352867	960	960	960	960	0
88	20241226	182800	33352867	960	960	960	960	0
89	20241226	182700	33352867	960	960	960	960	0
90	20241226	182600	33352867	960	960	960	960	0
91	20241226	182500	33352867	960	960	960	960	0
92	20241226	182400	33352867	960	960	960	960	500
93	20241226	182300	33352867	960	960	960	960	0
94	20241226	182200	33352867	960	960	960	960	0
95	20241226	182100	33352867	960	960	960	960	0
96	20241226	182000	33352867	960	960	960	960	0
97	20241226	181900	33352867	960	960	960	960	0
98	20241226	181800	33352867	960	960	960	960	0
99	20241226	181700	33352867	960	960	960	960	0
100	20241226	181600	33352867	960	960	960	960	0
101	20241226	181500	33352867	960	960	960	960	0
102	20241226	181400	33352867	960	960	960	960	0
103	20241226	181300	33352867	960	960	960	960	0
104	20241226	181200	33352867	960	960	960	960	0
105	20241226	181100	33352867	960	960	960	960	0
106	20241226	181000	33352867	960	960	960	960	0
107	20241226	180900	33352867	960	960	960	960	0
108	20241226	180800	33352867	960	960	960	960	0
109	20241226	180700	33352867	960	960	960	960	0
110	20241226	180600	33352867	960	960	960	960	0
111	20241226	180500	33352867	960	960	960	960	0
112	20241226	180400	33352867	960	960	960	960	0
113	20241226	180300	33352867	960	960	960	960	0
114	20241226	180200	33352867	960	960	960	960	0
115	20241226	180100	33352867	960	960	960	960	0
116	20241226	180000	33352867	960	960	960	960	0
117	20241226	175900	33352867	960	960	960	960	0
118	20241226	175800	33352867	960	960	960	960	0
119	20241226	175700	33352867	960	960	960	960	0
120	20241226	175600	33352867	960	960	960	960	0
121	20241226	175500	33352867	960	960	960	960	0
122	20241226	175400	33352867	960	960	960	960	500
123	20241226	175300	33352867	960	960	960	960	0
124	20241226	175200	33352867	960	960	960	960	0
125	20241226	175100	33352867	960	960	960	960	0
126	20241226	175000	33352867	960	960	960	960	0
127	20241226	174900	33352867	960	960	960	960	0
128	20241226	174800	33352867	960	960	960	960	0
129	20241226	174700	33352867	960	960	960	960	0
130	20241226	174600	33352867	960	960	960	960	0
131	20241226	174500	33352867	960	960	960	960	0
132	20241226	174400	33352867	960	960	960	960	0
133	20241226	174300	33352867	960	960	960	960	0
134	20241226	174200	33352867	960	960	960	960	0
135	20241226	174100	33352867	960	960	960	960	0
136	20241226	174000	33352867	960	960	960	960	0
137	20241226	173900	33352867	960	960	960	960	0
138	20241226	173800	33352867	960	960	960	960	0
139	20241226	173700	33352867	960	960	960	960	0
140	20241226	173600	33352867	960	960	960	960	0
141	20241226	173500	33352867	960	960	960	960	0
142	20241226	173400	33352867	960	960	960	960	0
143	20241226	173300	33352867	960	960	960	960	0
144	20241226	173200	33352867	960	960	960	960	0
145	20241226	173100	33352867	960	960	960	960	0
146	20241226	173000	33352867	960	960	960	960	0
147	20241226	172900	33352867	960	960	960	960	0
148	20241226	172800	33352867	960	960	960	960	0
149	20241226	172700	33352867	960	960	960	960	0
150	20241226	172600	33352867	960	960	960	960	0
151	20241226	172500	33352867	960	960	960	960	0
152	20241226	172400	33352867	960	960	960	960	500
153	20241226	172300	33352867	960	960	960	960	0
154	20241226	172200	33352867	960	960	960	960	0
155	20241226	172100	33352867	960	960	960	960	0
156	20241226	172000	33352867	960	960	960	960	0
157	20241226	171900	33352867	960	960	960	960	0
158	20241226	171800	33352867	960	960	960	960	0
159	20241226	171700	33352867	960	960	960	960	0
160	20241226	171600	33352867	960	960	960	960	0
161	20241226	171500	33352867	960	960	960	960	0
162	20241226	171400	33352867	960	960	960	960	0
163	20241226	171300	33352867	960	960	960	960	0
164	20241226	171200	33352867	960	960	960	960	0
165	20241226	171100	33352867	960	960	960	960	0
166	20241226	171000	33352867	960	960	960	960	0
167	20241226	170900	33352867	960	960	960	960	0
168	20241226	170800	33352867	960	960	960	960	0
169	20241226	170700	33352867	960	960	960	960	0
170	20241226	170600	33352867	960	960	960	960	0
171	20241226	170500	33352867	960	960	960	960	0
172	20241226	170400	33352867	960	960	960	960	0
173	20241226	170300	33352867	960	960	960	960	0
174	20241226	170200	33352867	960	960	960	960	0
175	20241226	170100	33352867	960	960	960	960	0
176	20241226	170000	33352867	960	960	960	960	0
177	20241226	165900	33352867	960	960	960	960	0
178	20241226	165800	33352867	960	960	960	960	0
179	20241226	165700	33352867	960	960	960	960	0
180	20241226	165600	33352867	960	960	960	960	0
181	20241226	165500	33352867	960	960	960	960	0
182	20241226	165400	33352867	960	960	960	960	500
183	20241226	165300	33352867	960	960	960	960	0
184	20241226	165200	33352867	960	960	960	960	0
185	20241226	165100	33352867	960	960	960	960	0
186	20241226	165000	33352867	960	960	960	960	0
187	20241226	164900	33352867	960	960	960	960	0
188	20241226	164800	33352867	960	960	960	960	0
189	20241226	164700	33352867	960	960	960	960	0
190	20241226	164600	33352867	960	960	960	960	0
191	20241226	164500	33352867	960	960	960	960	0
192	20241226	164400	33352867	960	960	960	960	0
193	20241226	164300	33352867	960	960	960	960	0
194	20241226	164200	33352867	960	960	960	960	0
195	20241226	164100	33352867	960	960	960	960	0
196	20241226	164000	33352867	960	960	960	960	0
197	20241226	163900	33352867	960	960	960	960	0
198	20241226	163800	33352867	960	960	960	960	0
199	20241226	163700	33352867	960	960	960	960	0
200	20241226	163600	33352867	960	960	960	960	0
201	20241226	163500	33352867	960	960	960	960	0
202	20241226	163400	33352867	960	960	960	960	0
203	20241226	163300	33352867	960	960	960	960	0
204	20241226	163200	33352867	960	960	960	960	0
205	20241226	163100	33352867	960	960	960	960	0
206	20241226	163000	33352867	960	960	960	960	0
207	20241226	162900	33352867	960	960	960	960	0
208	20241226	162800	33352867	960	960	960	960	0
209	20241226	162700	33352867	960	960	960	960	0
210	20241226	162600	33352867	960	960	960	960	0
211	20241226	162500	33352867	960	960	960	960	0
212	20241226	162400	33352867	960	960	960	960	500
213	20241226	162300	33352867	960	960	960	960	0
214	20241226	162200	33352867	960	960	960	960	0
215	20241226	162100	33352867	960	960	960	960	0
216	20241226	162000	33352867	960	960	960	960	0
217	20241226	161900	33352867	960	960	960	960	0
218	20241226	161800	33352867	960	960	960	960	0
219	20241226	161700	33352867	960	960	960	960	0
220	20241226	161600	33352867	960	960	960	960	0
221	20241226	161500	33352867	960	960	960	960	0
222	20241226	161400	33352867	960	960	960	960	0
223	20241226	161300	33352867	960	960	960	960	0
224	20241226	161200	33352867	960	960	960	960	0
225	20241226	161100	33352867	960	960	960	960	0
226	20241226	161000	33352867	960	960	960	960	0
227	20241226	160900	33352867	960	960	960	960	0
228	20241226	160800	33352867	960	960	960	960	0
229	20241226	160700	33352867	960	960	960	960	0
230	20241226	160600	33352867	960	960	960	960	0
231	20241226	160500	33352867	960	960	960	960	0
232	20241226	160400	33352867	960	960	960	960	0
233	20241226	160300	33352867	960	960	960	960	0
234	20241226	160200	33352867	960	960	960	960	0
235	20241226	160100	33352867	960	960	960	960	0
236	20241226	160000	33352867	960	960	960	960	0
237	20241226	155900	33352867	960	960	960	960	0
238	20241226	155800	33352867	960	960	960	960	0
239	20241226	155700	33352867	960	960	960	960	0
240	20241226	155600	33352867	960	960	960	960	0
241	20241226	155500	33352867	960	960	960	960	0
242	20241226	155400	33352867	960	960	960	960	500
243	20241226	155300	33352867	960	960	960	960	0
244	20241226	155200	33352867	960	960	960	960	0
245	20241226	155100	33352867	960	960	960	960	0
246	20241226	155000	33352867	960	960	960	960	0
247	20241226	154900	33352867	960	960	960	960	0
248	20241226	154800	33352867	960	960	960	960	0
249	20241226	154700	33352867	960	960	960	960	0
250	20241226	154600	33352867	960	960	960	960	0
251	20241226	154500	33352867	960	960	960	960	0
252	20241226	154400	33352867	960	960	960	960	0
253	20241226	154300	33352867	960	960	960	960	0
254	20241226	154200	33352867	960	960	960	960	0
255	20241226	154100	33352867	960	960	960	960	0
256	20241226	154000	33352867	960	960	960	960	0
257	20241226	153900	33352867	960	960	960	960	0
258	20241226	153800	33352867	960	960	960	960	0
259	20241226	153700	33352867	960	960	960	960	0
260	20241226	153600	33352867	960	960	960	960	0
261	20241226	153500	33352867	960	960	960	960	0
262	20241226	153400	33352867	960	960	960	960	0
263	20241226	153300	33352867	960	960	960	960	0
264	20241226	153200	33352867	960	960	960	960	0
265	20241226	153100	33352867	960	960	960	960	0
266	20241226	153000	33352867	960	960	960	960	500
267	20241226	152900	32872867	971	971	971	971	0
268	20241226	152800	32872867	971	971	971	971	0
269	20241226	152700	32872867	971	971	971	971	0
270	20241226	152600	32872867	971	971	971	971	0
271	20241226	152500	32872867	971	971	971	971	0
272	20241226	152400	32872867	971	971	971	971	0
273	20241226	152300	32872867	971	971	971	971	0
274	20241226	152200	32872867	971	971	971	971	0
275	20241226	152100	32872867	971	971	971	971	0
276	20241226	152000	32872867	971	971	971	971	0
277	20241226	151900	32872867	971	949	971	949	534
278	20241226	151800	32366013	949	968	971	949	1008
279	20241226	151700	31407729	949	968	972	949	1553
280	20241226	151600	29931862	968	968	972	968	427
281	20241226	151500	29518518	972	968	972	968	8
282	20241226	151400	29510762	972	972	972	951	2506
283	20241226	151300	27114401	972	972	972	972	3
284	20241226	151200	27111485	972	972	972	972	2
285	20241226	151100	27109541	972	972	972	972	3
286	20241226	151000	27106625	972	969	972	968	573
287	20241226	150900	26551913	969	972	972	969	202
288	20241226	150800	26356136	972	972	972	972	3
289	20241226	150700	26353220	972	972	972	972	3
290	20241226	150600	26350304	972	972	972	972	3
291	20241226	150500	26347388	972	972	972	972	2
292	20241226	150400	26345444	972	972	972	972	3
293	20241226	150300	26342528	972	972	972	972	3
294	20241226	150200	26339612	972	972	972	972	3
295	20241226	150100	26336696	972	972	972	972	2
296	20241226	150000	26334752	972	972	972	972	3
297	20241226	145900	26331836	972	972	972	972	3
298	20241226	145800	26328920	972	972	972	972	2
299	20241226	145700	26326976	972	972	972	972	3
300	20241226	145600	26324060	972	972	972	972	3
301	20241226	145500	26321144	972	972	972	972	3
302	20241226	145400	26318228	972	972	972	972	2
303	20241226	145300	26316284	972	972	972	972	3
304	20241226	145200	26313368	972	972	972	972	3
305	20241226	145100	26310452	972	972	972	972	2
306	20241226	145000	26308508	972	972	972	972	3
307	20241226	144900	26305592	972	972	972	972	3
308	20241226	144800	26302676	972	972	972	972	3
309	20241226	144700	26299760	972	972	972	972	2
310	20241226	144600	26297816	972	972	972	970	45
311	20241226	144500	26254090	972	972	972	972	3
312	20241226	144400	26251174	972	973	973	972	126
313	20241226	144300	26128699	973	973	973	973	2
314	20241226	144200	26126753	972	973	973	972	4
315	20241226	144100	26122862	973	973	973	973	3
316	20241226	144000	26119943	973	973	973	973	2
317	20241226	143900	26117997	973	973	973	973	3
318	20241226	143800	26115078	973	973	973	973	3
319	20241226	143700	26112159	973	973	973	973	3
320	20241226	143600	26109240	973	973	973	973	2
321	20241226	143500	26107294	972	973	973	972	4
322	20241226	143400	26103403	973	973	973	973	3
323	20241226	143300	26100484	973	973	973	973	2
324	20241226	143200	26098538	972	973	973	972	5
325	20241226	143100	26093675	973	973	973	973	3
326	20241226	143000	26090756	973	973	973	973	3
327	20241226	142900	26087837	973	973	973	973	2
328	20241226	142800	26085891	973	973	973	973	3
329	20241226	142700	26082972	973	973	973	973	3
330	20241226	142600	26080053	973	973	973	973	3
331	20241226	142500	26077134	973	973	973	973	2
332	20241226	142400	26075188	973	973	973	973	3
333	20241226	142300	26072269	973	972	973	972	6
334	20241226	142200	26066434	972	973	973	972	4
335	20241226	142100	26062544	973	973	973	973	3
336	20241226	142000	26059625	973	973	973	973	3
337	20241226	141900	26056706	972	973	973	972	5
338	20241226	141800	26051843	973	973	973	973	2
339	20241226	141700	26049897	973	973	973	973	3
340	20241226	141600	26046978	973	973	973	973	3
341	20241226	141500	26044059	973	972	973	972	33
342	20241226	141400	26011981	972	972	973	972	34
343	20241226	141300	25978930	973	972	973	972	35
344	20241226	141200	25944907	972	972	973	972	775
345	20241226	141100	25191604	972	972	972	972	2
346	20241226	141000	25189660	972	972	972	972	3
347	20241226	140900	25186744	972	972	972	972	3
348	20241226	140800	25183828	972	972	972	972	3
349	20241226	140700	25180912	972	972	972	972	2
350	20241226	140600	25178968	972	972	972	972	3
351	20241226	140500	25176052	972	972	972	972	3
352	20241226	140400	25173136	972	972	972	972	2
353	20241226	140300	25171192	972	972	972	972	3
354	20241226	140200	25168276	972	972	972	972	3
355	20241226	140100	25165360	972	972	972	972	3
356	20241226	140000	25162444	972	972	972	972	2
357	20241226	135900	25160500	972	972	972	972	3
358	20241226	135800	25157584	972	972	972	972	3
359	20241226	135700	25154668	972	972	972	972	3
360	20241226	135600	25151752	972	972	972	972	2
361	20241226	135500	25149808	972	972	972	972	3
362	20241226	135400	25146892	972	972	972	972	3
363	20241226	135300	25143976	972	972	972	972	2
364	20241226	135200	25142032	972	972	972	972	3
365	20241226	135100	25139116	972	972	972	972	3
366	20241226	135000	25136200	972	972	972	972	3
367	20241226	134900	25133284	972	972	972	972	2
368	20241226	134800	25131340	972	972	972	972	3
369	20241226	134700	25128424	972	972	972	972	3
370	20241226	134600	25125508	972	972	972	972	2
371	20241226	134500	25123564	972	972	972	972	3
372	20241226	134400	25120648	967	968	972	967	511
373	20241226	134300	24626068	972	972	972	972	3
374	20241226	134200	24623152	972	972	972	972	2
375	20241226	134100	24621208	972	972	972	972	3
376	20241226	134000	24618292	972	972	972	972	8
377	20241226	133900	24610516	972	972	972	972	3
378	20241226	133800	24607600	972	972	972	972	2
379	20241226	133700	24605656	972	972	972	972	3
380	20241226	133600	24602740	972	972	972	972	3
381	20241226	133500	24599824	972	972	972	972	2
382	20241226	133400	24597880	972	972	972	972	3
383	20241226	133300	24594964	972	972	972	972	3
384	20241226	133200	24592048	972	972	972	972	3
385	20241226	133100	24589132	974	974	974	974	2
386	20241226	133000	24587184	974	974	974	974	3
387	20241226	132900	24584262	974	974	974	974	6
388	20241226	132800	24578418	974	974	974	974	2
389	20241226	132700	24576470	974	974	974	974	3
390	20241226	132600	24573548	974	974	974	974	3
391	20241226	132500	24570626	974	974	974	974	3
392	20241226	132400	24567704	974	974	974	974	2
393	20241226	132300	24565756	974	974	974	974	3
394	20241226	132200	24562834	974	974	974	974	3
395	20241226	132100	24559912	974	974	974	974	3
396	20241226	132000	24556990	974	974	974	974	2
397	20241226	131900	24555042	968	974	974	968	1103
398	20241226	131800	23487320	974	974	974	974	3
399	20241226	131700	23484398	974	974	974	974	2
400	20241226	131600	23482450	968	974	974	968	11
401	20241226	131500	23471784	974	974	974	974	3
402	20241226	131400	23468862	974	974	974	974	3
403	20241226	131300	23465940	974	974	974	974	2
404	20241226	131200	23463992	974	974	974	974	3
405	20241226	131100	23461070	974	974	974	974	3
406	20241226	131000	23458148	968	974	974	968	52
407	20241226	130900	23407800	974	974	974	974	3
408	20241226	130800	23404878	974	974	974	974	3
409	20241226	130700	23401956	974	974	974	974	3
410	20241226	130600	23399034	974	974	974	974	2
411	20241226	130500	23397086	974	974	974	974	3
412	20241226	130400	23394164	974	974	974	974	3
413	20241226	130300	23391242	974	974	974	974	3
414	20241226	130200	23388320	974	974	974	974	2
415	20241226	130100	23386372	974	974	974	974	3
416	20241226	130000	23383450	974	974	974	974	3
417	20241226	125900	23380528	974	974	974	974	12
418	20241226	125800	23368840	974	974	974	974	3
419	20241226	125700	23365918	974	974	974	974	3
420	20241226	125600	23362996	974	974	974	974	3
421	20241226	125500	23360074	974	974	974	974	3
422	20241226	125400	23357152	968	974	974	968	1004
423	20241226	125300	22385256	974	974	974	974	3
424	20241226	125200	22382334	974	974	974	974	2
425	20241226	125100	22380386	974	974	974	974	3
426	20241226	125000	22377464	974	974	974	974	3
427	20241226	124900	22374542	974	974	974	974	3
428	20241226	124800	22371620	974	974	974	974	2
429	20241226	124700	22369672	974	973	974	973	122
430	20241226	124600	22250963	973	973	974	973	186
431	20241226	124500	22069982	973	974	974	973	60
432	20241226	124400	22011590	974	974	974	974	2
433	20241226	124300	22009642	974	974	974	974	3
434	20241226	124200	22006720	970	974	974	970	270
435	20241226	124100	21744808	974	974	974	974	2
436	20241226	124000	21742860	974	974	974	974	3
437	20241226	123900	21739938	974	974	974	974	62
438	20241226	123800	21679550	974	974	974	974	5
439	20241226	123700	21674680	974	974	974	974	2
440	20241226	123600	21672732	973	973	973	973	22
441	20241226	123500	21651326	973	973	973	973	5
442	20241226	123400	21646461	973	973	973	973	3
443	20241226	123300	21643542	970	973	973	970	170
444	20241226	123200	21478636	973	973	973	973	3
445	20241226	123100	21475717	973	973	973	973	3
446	20241226	123000	21472798	970	973	973	970	502
447	20241226	122900	20985852	973	973	973	973	3
448	20241226	122800	20982933	973	973	973	973	3
449	20241226	122700	20980014	973	973	973	973	3
450	20241226	122600	20977095	973	973	973	973	2
451	20241226	122500	20975149	973	973	973	973	3
452	20241226	122400	20972230	973	970	973	970	600
453	20241226	122300	20390221	973	973	973	973	2
454	20241226	122200	20388275	973	973	973	973	3
455	20241226	122100	20385356	973	973	973	973	3
456	20241226	122000	20382437	973	973	973	973	3
457	20241226	121900	20379518	973	973	973	973	2
458	20241226	121800	20377572	974	970	974	970	105
459	20241226	121700	20275710	973	973	973	973	3
460	20241226	121600	20272791	973	973	973	973	3
461	20241226	121500	20269872	973	973	973	973	2
462	20241226	121400	20267926	973	973	973	973	3
463	20241226	121300	20265007	973	973	973	973	3
464	20241226	121200	20262088	973	973	973	973	2
465	20241226	121100	20260142	973	973	973	973	3
466	20241226	121000	20257223	973	973	973	973	3
467	20241226	120900	20254304	973	973	973	973	3
468	20241226	120800	20251385	973	973	973	973	2
469	20241226	120700	20249439	973	973	973	973	3
470	20241226	120600	20246520	973	973	973	973	3
471	20241226	120500	20243601	973	973	973	973	2
472	20241226	120400	20241655	973	973	973	973	8
473	20241226	120300	20233871	973	973	973	973	3
474	20241226	120200	20230952	973	973	973	973	3
475	20241226	120100	20228033	973	973	973	973	2
476	20241226	120000	20226087	973	973	973	973	3
477	20241226	115900	20223168	973	973	973	973	3
478	20241226	115800	20220249	973	973	973	973	3
479	20241226	115700	20217330	973	973	973	973	2
480	20241226	115600	20215384	973	973	973	973	3
481	20241226	115500	20212465	973	972	973	972	3
482	20241226	115400	20209548	972	972	972	972	2
483	20241226	115300	20207604	972	972	972	972	8
484	20241226	115200	20199828	974	974	974	974	3
485	20241226	115100	20196906	970	974	974	970	5
486	20241226	115000	20192044	974	974	974	974	2
487	20241226	114900	20190096	974	974	974	974	3
488	20241226	114800	20187174	974	974	974	974	3
489	20241226	114700	20184252	974	974	974	974	2
490	20241226	114600	20182304	974	974	974	974	3
491	20241226	114500	20179382	974	974	974	974	3
492	20241226	114400	20176460	974	974	974	974	3
493	20241226	114300	20173538	974	974	974	974	2
494	20241226	114200	20171590	974	974	974	974	3
495	20241226	114100	20168668	974	974	974	974	3
496	20241226	114000	20165746	974	974	974	974	3
497	20241226	113900	20162824	974	974	974	974	2
498	20241226	113800	20160876	974	974	974	974	3
499	20241226	113700	20157954	974	974	974	974	3
500	20241226	113600	20155032	974	974	974	974	2
501	20241226	113500	20153084	974	974	974	974	3
502	20241226	113400	20150162	974	974	974	974	3
503	20241226	113300	20147240	974	974	974	974	3
504	20241226	113200	20144318	974	974	974	974	2
505	20241226	113100	20142370	974	974	974	974	3
506	20241226	113000	20139448	974	974	974	974	3
507	20241226	112900	20136526	972	974	974	972	73
508	20241226	112800	20065563	974	974	974	974	2
509	20241226	112700	20063615	974	974	974	974	3
510	20241226	112600	20060693	974	976	976	974	4
511	20241226	112500	20056791	976	976	976	976	2
512	20241226	112400	20054839	976	976	976	976	3
513	20241226	112300	20051911	976	976	976	976	3
514	20241226	112200	20048983	976	976	976	976	3
515	20241226	112100	20046055	976	976	976	976	2
516	20241226	112000	20044103	976	976	976	976	3
517	20241226	111900	20041175	976	976	976	976	3
518	20241226	111800	20038247	976	976	976	976	2
519	20241226	111700	20036295	976	976	976	976	3
520	20241226	111600	20033367	976	976	976	976	3
521	20241226	111500	20030439	976	976	976	976	3
522	20241226	111400	20027511	976	976	976	976	2
523	20241226	111300	20025559	976	976	976	976	3
524	20241226	111200	20022631	976	976	976	976	3
525	20241226	111100	20019703	976	976	976	976	3
526	20241226	111000	20016775	976	976	976	976	2
527	20241226	110900	20014823	976	976	976	976	3
528	20241226	110800	20011895	975	975	975	975	3
529	20241226	110700	20008970	975	975	975	975	2
530	20241226	110600	20007020	975	975	975	975	3
531	20241226	110500	20004095	976	976	976	976	3
532	20241226	110400	20001167	976	976	976	976	8
533	20241226	110300	19993359	976	976	976	976	2
534	20241226	110200	19991407	976	976	976	976	3
535	20241226	110100	19988479	976	976	976	976	3
536	20241226	110000	19985551	976	976	976	976	14
537	20241226	105900	19971887	976	976	976	976	3
538	20241226	105800	19968959	976	976	976	976	3
539	20241226	105700	19966031	976	976	976	976	3
540	20241226	105600	19963103	976	976	976	976	2
541	20241226	105500	19961151	976	976	976	976	3
542	20241226	105400	19958223	976	976	976	976	8
543	20241226	105300	19950415	976	976	976	976	3
544	20241226	105200	19947487	976	976	976	976	2
545	20241226	105100	19945535	976	976	976	976	3
546	20241226	105000	19942607	976	976	976	976	3
547	20241226	104900	19939679	976	976	976	976	2
548	20241226	104800	19937727	976	976	976	976	3
549	20241226	104700	19934799	976	976	976	976	3
550	20241226	104600	19931871	976	976	976	976	3
551	20241226	104500	19928943	976	976	976	976	2
552	20241226	104400	19926991	976	976	976	976	3
553	20241226	104300	19924063	976	976	976	976	3
554	20241226	104200	19921135	976	976	976	976	2
555	20241226	104100	19919183	976	976	976	976	3
556	20241226	104000	19916255	976	976	976	976	3
557	20241226	103900	19913327	976	976	976	976	3
558	20241226	103800	19910399	976	976	976	976	2
559	20241226	103700	19908447	976	976	976	976	3
560	20241226	103600	19905519	976	976	976	976	3
561	20241226	103500	19902591	976	976	976	976	3
562	20241226	103400	19899663	976	976	976	976	2
563	20241226	103300	19897711	976	976	976	976	3
564	20241226	103200	19894783	975	975	975	975	102
565	20241226	103100	19795333	975	975	975	975	2
566	20241226	103000	19793383	975	975	975	975	3
567	20241226	102900	19790458	975	975	975	975	3
568	20241226	102800	19787533	972	975	976	972	10
569	20241226	102700	19777802	975	975	975	975	2
570	20241226	102600	19775852	975	975	975	975	3
571	20241226	102500	19772927	976	976	976	976	3
572	20241226	102400	19769999	976	976	976	976	2
573	20241226	102300	19768047	976	976	976	976	3
574	20241226	102200	19765119	976	976	976	976	3
575	20241226	102100	19762191	975	975	975	975	8
576	20241226	102000	19754391	975	976	976	975	44
577	20241226	101900	19711489	975	975	975	975	61
578	20241226	101800	19652014	975	975	975	975	3
579	20241226	101700	19649089	975	975	975	975	3
580	20241226	101600	19646164	975	975	975	975	2
581	20241226	101500	19644214	975	975	975	975	3
582	20241226	101400	19641289	975	975	975	975	3
583	20241226	101300	19638364	975	975	975	975	2
584	20241226	101200	19636414	975	975	975	975	3
585	20241226	101100	19633489	975	975	975	975	3
586	20241226	101000	19630564	975	975	975	975	3
587	20241226	100900	19627639	975	975	975	975	2
588	20241226	100800	19625689	976	976	976	976	3
589	20241226	100700	19622761	976	976	976	976	6
590	20241226	100600	19616905	976	976	976	976	3
591	20241226	100500	19613977	976	976	976	976	2
592	20241226	100400	19612025	976	976	976	976	6
593	20241226	100300	19606169	976	973	976	973	1503
594	20241226	100200	18141517	973	973	973	973	2
595	20241226	100100	18139571	973	973	973	973	3
596	20241226	100000	18136652	973	972	973	972	4
597	20241226	095900	18132761	972	972	972	972	88
598	20241226	095800	18047225	972	972	972	972	2
599	20241226	095700	18045281	973	973	973	973	3
600	20241226	095600	18042362	973	973	973	973	3
601	20241226	095500	18039443	973	973	973	973	2
602	20241226	095400	18037497	973	973	973	973	3
603	20241226	095300	18034578	973	973	973	973	3
604	20241226	095200	18031659	973	973	973	973	3
605	20241226	095100	18028740	973	973	973	973	2
606	20241226	095000	18026794	973	973	973	973	3
607	20241226	094900	18023875	967	973	973	967	258
608	20241226	094800	17774168	973	973	973	973	4
609	20241226	094700	17770276	973	973	973	973	102
610	20241226	094600	17671030	968	973	973	968	466
611	20241226	094500	17219922	973	973	973	973	3
612	20241226	094400	17217003	973	973	973	973	8
613	20241226	094300	17209219	973	973	973	973	3
614	20241226	094200	17206300	973	973	973	973	3
615	20241226	094100	17203381	973	973	973	973	3
616	20241226	094000	17200462	973	973	973	973	12
617	20241226	093900	17188786	973	973	973	973	3
618	20241226	093800	17185867	973	973	973	973	3
619	20241226	093700	17182948	973	973	973	973	2
620	20241226	093600	17181002	973	973	973	973	3
621	20241226	093500	17178083	973	973	973	973	3
622	20241226	093400	17175164	973	973	973	973	3
623	20241226	093300	17172245	973	973	973	973	2
624	20241226	093200	17170299	973	973	973	973	23
625	20241226	093100	17147920	973	973	973	967	1233
626	20241226	093000	15953907	973	973	973	973	3
627	20241226	092900	15950988	973	973	973	973	2
628	20241226	092800	15949042	973	973	973	973	3
629	20241226	092700	15946123	973	973	973	973	3
630	20241226	092600	15943204	973	973	973	973	2
631	20241226	092500	15941258	973	973	973	973	3
632	20241226	092400	15938339	973	973	973	973	3
633	20241226	092300	15935420	976	976	976	976	3
634	20241226	092200	15932492	968	976	976	968	103
635	20241226	092100	15832772	976	976	976	976	3
636	20241226	092000	15829844	976	976	976	976	8
637	20241226	091900	15822036	976	976	976	976	2
638	20241226	091800	15820084	977	977	977	977	3
639	20241226	091700	15817153	977	977	977	977	7
640	20241226	091600	15810314	977	977	977	977	3
641	20241226	091500	15807383	977	977	977	977	2
642	20241226	091400	15805429	977	977	977	977	3
643	20241226	091300	15802498	977	977	977	977	3
644	20241226	091200	15799567	975	975	975	975	203
645	20241226	091100	15601642	975	975	975	975	2
646	20241226	091000	15599692	975	968	975	968	12
647	20241226	090900	15588055	968	975	975	968	741
648	20241226	090800	14870746	975	975	975	975	2
649	20241226	090700	14868796	975	975	975	975	3
650	20241226	090600	14865871	975	975	975	975	3
651	20241226	090500	14862946	975	975	975	975	8
652	20241226	090400	14855146	975	975	975	975	2
653	20241226	090300	14853196	975	975	975	975	3
654	20241226	090200	14850271	968	975	975	968	8170
655	20241226	090100	6941690	968	975	998	968	5849
656	20241226	090000	1218033	969	969	969	969	1257