KissMeData/074430/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195100	46904115	894	894	894	894	976
3	20241226	195000	46904115	894	894	894	894	0
4	20241226	194900	46904115	894	894	894	894	0
5	20241226	194800	46904115	894	894	894	894	0
6	20241226	194700	46904115	894	894	894	894	0
7	20241226	194600	46904115	894	894	894	894	0
8	20241226	194500	46904115	894	894	894	894	0
9	20241226	194400	46904115	894	894	894	894	0
10	20241226	194300	46904115	894	894	894	894	0
11	20241226	194200	46904115	894	894	894	894	0
12	20241226	194100	46904115	894	894	894	894	0
13	20241226	194000	46904115	894	894	894	894	0
14	20241226	193900	46904115	894	894	894	894	0
15	20241226	193800	46904115	894	894	894	894	0
16	20241226	193700	46904115	894	894	894	894	0
17	20241226	193600	46904115	894	894	894	894	0
18	20241226	193500	46904115	894	894	894	894	0
19	20241226	193400	46904115	894	894	894	894	0
20	20241226	193300	46904115	894	894	894	894	0
21	20241226	193200	46904115	894	894	894	894	0
22	20241226	193100	46904115	894	894	894	894	0
23	20241226	193000	46904115	894	894	894	894	0
24	20241226	192900	46904115	894	894	894	894	0
25	20241226	192800	46904115	894	894	894	894	0
26	20241226	192700	46904115	894	894	894	894	0
27	20241226	192600	46904115	894	894	894	894	0
28	20241226	192500	46904115	894	894	894	894	0
29	20241226	192400	46904115	894	894	894	894	0
30	20241226	192300	46904115	894	894	894	894	0
31	20241226	192200	46904115	894	894	894	894	0
32	20241226	192100	46904115	894	894	894	894	976
33	20241226	192000	46904115	894	894	894	894	0
34	20241226	191900	46904115	894	894	894	894	0
35	20241226	191800	46904115	894	894	894	894	0
36	20241226	191700	46904115	894	894	894	894	0
37	20241226	191600	46904115	894	894	894	894	0
38	20241226	191500	46904115	894	894	894	894	0
39	20241226	191400	46904115	894	894	894	894	0
40	20241226	191300	46904115	894	894	894	894	0
41	20241226	191200	46904115	894	894	894	894	0
42	20241226	191100	46904115	894	894	894	894	0
43	20241226	191000	46904115	894	894	894	894	0
44	20241226	190900	46904115	894	894	894	894	0
45	20241226	190800	46904115	894	894	894	894	0
46	20241226	190700	46904115	894	894	894	894	0
47	20241226	190600	46904115	894	894	894	894	0
48	20241226	190500	46904115	894	894	894	894	0
49	20241226	190400	46904115	894	894	894	894	0
50	20241226	190300	46904115	894	894	894	894	0
51	20241226	190200	46904115	894	894	894	894	0
52	20241226	190100	46904115	894	894	894	894	0
53	20241226	190000	46904115	894	894	894	894	0
54	20241226	185900	46904115	894	894	894	894	0
55	20241226	185800	46904115	894	894	894	894	0
56	20241226	185700	46904115	894	894	894	894	0
57	20241226	185600	46904115	894	894	894	894	0
58	20241226	185500	46904115	894	894	894	894	0
59	20241226	185400	46904115	894	894	894	894	0
60	20241226	185300	46904115	894	894	894	894	0
61	20241226	185200	46904115	894	894	894	894	0
62	20241226	185100	46904115	894	894	894	894	976
63	20241226	185000	46904115	894	894	894	894	0
64	20241226	184900	46904115	894	894	894	894	0
65	20241226	184800	46904115	894	894	894	894	0
66	20241226	184700	46904115	894	894	894	894	0
67	20241226	184600	46904115	894	894	894	894	0
68	20241226	184500	46904115	894	894	894	894	0
69	20241226	184400	46904115	894	894	894	894	0
70	20241226	184300	46904115	894	894	894	894	0
71	20241226	184200	46904115	894	894	894	894	0
72	20241226	184100	46904115	894	894	894	894	0
73	20241226	184000	46904115	894	894	894	894	0
74	20241226	183900	46904115	894	894	894	894	0
75	20241226	183800	46904115	894	894	894	894	0
76	20241226	183700	46904115	894	894	894	894	0
77	20241226	183600	46904115	894	894	894	894	0
78	20241226	183500	46904115	894	894	894	894	0
79	20241226	183400	46904115	894	894	894	894	0
80	20241226	183300	46904115	894	894	894	894	0
81	20241226	183200	46904115	894	894	894	894	0
82	20241226	183100	46904115	894	894	894	894	0
83	20241226	183000	46904115	894	894	894	894	0
84	20241226	182900	46904115	894	894	894	894	0
85	20241226	182800	46904115	894	894	894	894	0
86	20241226	182700	46904115	894	894	894	894	0
87	20241226	182600	46904115	894	894	894	894	0
88	20241226	182500	46904115	894	894	894	894	0
89	20241226	182400	46904115	894	894	894	894	0
90	20241226	182300	46904115	894	894	894	894	0
91	20241226	182200	46904115	894	894	894	894	0
92	20241226	182100	46904115	894	894	894	894	976
93	20241226	182000	46904115	894	894	894	894	0
94	20241226	181900	46904115	894	894	894	894	0
95	20241226	181800	46904115	894	894	894	894	0
96	20241226	181700	46904115	894	894	894	894	0
97	20241226	181600	46904115	894	894	894	894	0
98	20241226	181500	46904115	894	894	894	894	0
99	20241226	181400	46904115	894	894	894	894	0
100	20241226	181300	46904115	894	894	894	894	0
101	20241226	181200	46904115	894	894	894	894	0
102	20241226	181100	46904115	894	894	894	894	0
103	20241226	181000	46904115	894	894	894	894	0
104	20241226	180900	46904115	894	894	894	894	0
105	20241226	180800	46904115	894	894	894	894	0
106	20241226	180700	46904115	894	894	894	894	0
107	20241226	180600	46904115	894	894	894	894	0
108	20241226	180500	46904115	894	894	894	894	0
109	20241226	180400	46904115	894	894	894	894	0
110	20241226	180300	46904115	894	894	894	894	0
111	20241226	180200	46904115	894	894	894	894	0
112	20241226	180100	46904115	894	894	894	894	0
113	20241226	180000	46904115	894	894	894	894	0
114	20241226	175900	46904115	894	894	894	894	0
115	20241226	175800	46904115	894	894	894	894	0
116	20241226	175700	46904115	894	894	894	894	0
117	20241226	175600	46904115	894	894	894	894	0
118	20241226	175500	46904115	894	894	894	894	0
119	20241226	175400	46904115	894	894	894	894	0
120	20241226	175300	46904115	894	894	894	894	0
121	20241226	175200	46904115	894	894	894	894	0
122	20241226	175100	46904115	894	894	894	894	976
123	20241226	175000	46904115	894	894	894	894	0
124	20241226	174900	46904115	894	894	894	894	0
125	20241226	174800	46904115	894	894	894	894	0
126	20241226	174700	46904115	894	894	894	894	0
127	20241226	174600	46904115	894	894	894	894	0
128	20241226	174500	46904115	894	894	894	894	0
129	20241226	174400	46904115	894	894	894	894	0
130	20241226	174300	46904115	894	894	894	894	0
131	20241226	174200	46904115	894	894	894	894	0
132	20241226	174100	46904115	894	894	894	894	0
133	20241226	174000	46904115	894	894	894	894	0
134	20241226	173900	46904115	894	894	894	894	0
135	20241226	173800	46904115	894	894	894	894	0
136	20241226	173700	46904115	894	894	894	894	0
137	20241226	173600	46904115	894	894	894	894	0
138	20241226	173500	46904115	894	894	894	894	0
139	20241226	173400	46904115	894	894	894	894	0
140	20241226	173300	46904115	894	894	894	894	0
141	20241226	173200	46904115	894	894	894	894	0
142	20241226	173100	46904115	894	894	894	894	0
143	20241226	173000	46904115	894	894	894	894	0
144	20241226	172900	46904115	894	894	894	894	0
145	20241226	172800	46904115	894	894	894	894	0
146	20241226	172700	46904115	894	894	894	894	0
147	20241226	172600	46904115	894	894	894	894	0
148	20241226	172500	46904115	894	894	894	894	0
149	20241226	172400	46904115	894	894	894	894	0
150	20241226	172300	46904115	894	894	894	894	0
151	20241226	172200	46904115	894	894	894	894	0
152	20241226	172100	46904115	894	894	894	894	976
153	20241226	172000	46904115	894	894	894	894	0
154	20241226	171900	46904115	894	894	894	894	0
155	20241226	171800	46904115	894	894	894	894	0
156	20241226	171700	46904115	894	894	894	894	0
157	20241226	171600	46904115	894	894	894	894	0
158	20241226	171500	46904115	894	894	894	894	0
159	20241226	171400	46904115	894	894	894	894	0
160	20241226	171300	46904115	894	894	894	894	0
161	20241226	171200	46904115	894	894	894	894	0
162	20241226	171100	46904115	894	894	894	894	0
163	20241226	171000	46904115	894	894	894	894	0
164	20241226	170900	46904115	894	894	894	894	0
165	20241226	170800	46904115	894	894	894	894	0
166	20241226	170700	46904115	894	894	894	894	0
167	20241226	170600	46904115	894	894	894	894	0
168	20241226	170500	46904115	894	894	894	894	0
169	20241226	170400	46904115	894	894	894	894	0
170	20241226	170300	46904115	894	894	894	894	0
171	20241226	170200	46904115	894	894	894	894	0
172	20241226	170100	46904115	894	894	894	894	0
173	20241226	170000	46904115	894	894	894	894	0
174	20241226	165900	46904115	894	894	894	894	0
175	20241226	165800	46904115	894	894	894	894	0
176	20241226	165700	46904115	894	894	894	894	0
177	20241226	165600	46904115	894	894	894	894	0
178	20241226	165500	46904115	894	894	894	894	0
179	20241226	165400	46904115	894	894	894	894	0
180	20241226	165300	46904115	894	894	894	894	0
181	20241226	165200	46904115	894	894	894	894	0
182	20241226	165100	46904115	894	894	894	894	976
183	20241226	165000	46904115	894	894	894	894	0
184	20241226	164900	46904115	894	894	894	894	0
185	20241226	164800	46904115	894	894	894	894	0
186	20241226	164700	46904115	894	894	894	894	0
187	20241226	164600	46904115	894	894	894	894	0
188	20241226	164500	46904115	894	894	894	894	0
189	20241226	164400	46904115	894	894	894	894	0
190	20241226	164300	46904115	894	894	894	894	0
191	20241226	164200	46904115	894	894	894	894	0
192	20241226	164100	46904115	894	894	894	894	0
193	20241226	164000	46904115	894	894	894	894	0
194	20241226	163900	46904115	894	894	894	894	0
195	20241226	163800	46904115	894	894	894	894	0
196	20241226	163700	46904115	894	894	894	894	0
197	20241226	163600	46904115	894	894	894	894	0
198	20241226	163500	46904115	894	894	894	894	0
199	20241226	163400	46904115	894	894	894	894	0
200	20241226	163300	46904115	894	894	894	894	0
201	20241226	163200	46904115	894	894	894	894	0
202	20241226	163100	46904115	894	894	894	894	0
203	20241226	163000	46904115	894	894	894	894	0
204	20241226	162900	46904115	894	894	894	894	0
205	20241226	162800	46904115	894	894	894	894	0
206	20241226	162700	46904115	894	894	894	894	0
207	20241226	162600	46904115	894	894	894	894	0
208	20241226	162500	46904115	894	894	894	894	0
209	20241226	162400	46904115	894	894	894	894	0
210	20241226	162300	46904115	894	894	894	894	0
211	20241226	162200	46904115	894	894	894	894	0
212	20241226	162100	46904115	894	894	894	894	976
213	20241226	162000	46904115	894	894	894	894	0
214	20241226	161900	46904115	894	894	894	894	0
215	20241226	161800	46904115	894	894	894	894	0
216	20241226	161700	46904115	894	894	894	894	0
217	20241226	161600	46904115	894	894	894	894	0
218	20241226	161500	46904115	894	894	894	894	0
219	20241226	161400	46904115	894	894	894	894	0
220	20241226	161300	46904115	894	894	894	894	0
221	20241226	161200	46904115	894	894	894	894	0
222	20241226	161100	46904115	894	894	894	894	0
223	20241226	161000	46904115	894	894	894	894	0
224	20241226	160900	46904115	894	894	894	894	0
225	20241226	160800	46904115	894	894	894	894	0
226	20241226	160700	46904115	894	894	894	894	0
227	20241226	160600	46904115	894	894	894	894	0
228	20241226	160500	46904115	894	894	894	894	0
229	20241226	160400	46904115	894	894	894	894	0
230	20241226	160300	46904115	894	894	894	894	0
231	20241226	160200	46904115	894	894	894	894	0
232	20241226	160100	46904115	894	894	894	894	0
233	20241226	160000	46904115	894	894	894	894	0
234	20241226	155900	46904115	894	894	894	894	0
235	20241226	155800	46904115	894	894	894	894	0
236	20241226	155700	46904115	894	894	894	894	0
237	20241226	155600	46904115	894	894	894	894	0
238	20241226	155500	46904115	894	894	894	894	0
239	20241226	155400	46904115	894	894	894	894	0
240	20241226	155300	46904115	894	894	894	894	0
241	20241226	155200	46904115	894	894	894	894	0
242	20241226	155100	46904115	894	894	894	894	976
243	20241226	155000	46904115	894	894	894	894	0
244	20241226	154900	46904115	894	894	894	894	0
245	20241226	154800	46904115	894	894	894	894	0
246	20241226	154700	46904115	894	894	894	894	0
247	20241226	154600	46904115	894	894	894	894	0
248	20241226	154500	46904115	894	894	894	894	0
249	20241226	154400	46904115	894	894	894	894	0
250	20241226	154300	46904115	894	894	894	894	0
251	20241226	154200	46904115	894	894	894	894	0
252	20241226	154100	46904115	894	894	894	894	0
253	20241226	154000	46904115	894	894	894	894	0
254	20241226	153900	46904115	894	894	894	894	0
255	20241226	153800	46904115	894	894	894	894	0
256	20241226	153700	46904115	894	894	894	894	0
257	20241226	153600	46904115	894	894	894	894	0
258	20241226	153500	46904115	894	894	894	894	0
259	20241226	153400	46904115	894	894	894	894	0
260	20241226	153300	46904115	894	894	894	894	0
261	20241226	153200	46904115	894	894	894	894	0
262	20241226	153100	46904115	894	894	894	894	0
263	20241226	153000	46904115	894	894	894	894	976
264	20241226	152900	46031571	895	895	895	895	0
265	20241226	152800	46031571	895	895	895	895	0
266	20241226	152700	46031571	895	895	895	895	0
267	20241226	152600	46031571	895	895	895	895	0
268	20241226	152500	46031571	895	895	895	895	0
269	20241226	152400	46031571	895	895	895	895	0
270	20241226	152300	46031571	895	895	895	895	0
271	20241226	152200	46031571	895	895	895	895	0
272	20241226	152100	46031571	895	895	895	895	0
273	20241226	152000	46031571	895	895	895	895	0
274	20241226	151900	46031571	895	895	895	895	1
275	20241226	151800	46030676	901	901	901	901	0
276	20241226	151700	46030676	901	901	901	901	0
277	20241226	151600	46030676	901	901	901	901	12
278	20241226	151500	46019864	901	901	901	901	135
279	20241226	151400	45898229	902	902	902	902	0
280	20241226	151300	45898229	902	902	902	902	0
281	20241226	151200	45898229	902	902	902	902	0
282	20241226	151100	45898229	902	902	902	902	0
283	20241226	151000	45898229	902	902	902	902	0
284	20241226	150900	45898229	902	902	902	902	0
285	20241226	150800	45898229	902	901	902	901	458
286	20241226	150700	45485114	896	896	896	896	0
287	20241226	150600	45485114	896	896	896	896	807
288	20241226	150500	44762042	902	902	902	902	0
289	20241226	150400	44762042	902	902	902	902	0
290	20241226	150300	44762042	902	900	902	900	4
291	20241226	150200	44758437	896	896	896	896	0
292	20241226	150100	44758437	896	896	896	896	0
293	20241226	150000	44758437	896	896	896	896	0
294	20241226	145900	44758437	896	896	896	896	10
295	20241226	145800	44749477	896	896	896	896	0
296	20241226	145700	44749477	896	896	896	896	0
297	20241226	145600	44749477	896	896	896	896	0
298	20241226	145500	44749477	896	896	896	896	0
299	20241226	145400	44749477	896	896	896	896	24
300	20241226	145300	44727973	901	901	901	901	0
301	20241226	145200	44727973	901	901	901	901	0
302	20241226	145100	44727973	901	901	901	901	0
303	20241226	145000	44727973	901	901	901	901	0
304	20241226	144900	44727973	901	901	901	901	0
305	20241226	144800	44727973	901	901	901	901	0
306	20241226	144700	44727973	901	901	901	901	0
307	20241226	144600	44727973	901	901	901	901	10
308	20241226	144500	44718963	902	902	902	902	0
309	20241226	144400	44718963	902	902	902	902	0
310	20241226	144300	44718963	902	902	902	902	0
311	20241226	144200	44718963	902	902	902	902	0
312	20241226	144100	44718963	902	902	902	902	0
313	20241226	144000	44718963	902	902	902	902	0
314	20241226	143900	44718963	902	902	902	902	0
315	20241226	143800	44718963	902	902	902	902	0
316	20241226	143700	44718963	902	902	902	902	0
317	20241226	143600	44718963	902	902	902	902	0
318	20241226	143500	44718963	902	902	902	902	0
319	20241226	143400	44718963	902	902	902	902	0
320	20241226	143300	44718963	902	902	902	902	0
321	20241226	143200	44718963	902	902	902	902	0
322	20241226	143100	44718963	902	902	902	902	0
323	20241226	143000	44718963	902	902	902	902	0
324	20241226	142900	44718963	902	902	902	902	0
325	20241226	142800	44718963	902	902	902	902	0
326	20241226	142700	44718963	902	898	902	898	1118
327	20241226	142600	43712160	893	893	893	893	0
328	20241226	142500	43712160	893	893	893	893	0
329	20241226	142400	43712160	893	893	893	893	0
330	20241226	142300	43712160	893	893	893	893	0
331	20241226	142200	43712160	893	893	893	893	50
332	20241226	142100	43667510	898	898	898	898	0
333	20241226	142000	43667510	898	898	898	898	0
334	20241226	141900	43667510	898	898	898	898	0
335	20241226	141800	43667510	898	898	898	898	0
336	20241226	141700	43667510	898	898	898	898	10
337	20241226	141600	43658530	893	893	893	893	0
338	20241226	141500	43658530	893	893	893	893	0
339	20241226	141400	43658530	893	893	893	893	0
340	20241226	141300	43658530	893	893	893	893	0
341	20241226	141200	43658530	893	893	893	893	0
342	20241226	141100	43658530	893	893	893	893	0
343	20241226	141000	43658530	893	893	893	893	0
344	20241226	140900	43658530	893	893	893	893	0
345	20241226	140800	43658530	893	893	893	893	0
346	20241226	140700	43658530	893	893	893	893	0
347	20241226	140600	43658530	893	893	893	893	0
348	20241226	140500	43658530	893	893	893	893	19
349	20241226	140400	43641563	894	894	894	894	0
350	20241226	140300	43641563	894	894	894	894	0
351	20241226	140200	43641563	894	894	894	894	405
352	20241226	140100	43279493	894	894	894	894	0
353	20241226	140000	43279493	894	894	894	894	0
354	20241226	135900	43279493	894	894	894	894	0
355	20241226	135800	43279493	894	894	894	894	0
356	20241226	135700	43279493	894	894	894	894	0
357	20241226	135600	43279493	894	894	894	894	0
358	20241226	135500	43279493	894	894	894	894	0
359	20241226	135400	43279493	894	894	894	894	0
360	20241226	135300	43279493	894	894	894	894	0
361	20241226	135200	43279493	894	894	894	894	0
362	20241226	135100	43279493	894	894	894	894	0
363	20241226	135000	43279493	894	894	894	894	0
364	20241226	134900	43279493	894	895	895	894	1216
365	20241226	134800	42192316	896	896	896	896	0
366	20241226	134700	42192316	896	896	896	896	0
367	20241226	134600	42192316	896	896	896	896	0
368	20241226	134500	42192316	896	896	896	896	0
369	20241226	134400	42192316	896	896	896	896	0
370	20241226	134300	42192316	896	896	896	896	0
371	20241226	134200	42192316	896	896	896	896	0
372	20241226	134100	42192316	896	896	896	896	0
373	20241226	134000	42192316	896	896	896	896	50
374	20241226	133900	42147516	898	898	898	898	0
375	20241226	133800	42147516	898	898	898	898	50
376	20241226	133700	42102616	895	895	895	895	0
377	20241226	133600	42102616	895	895	895	895	0
378	20241226	133500	42102616	895	895	895	895	0
379	20241226	133400	42102616	895	895	895	895	2853
380	20241226	133300	39549181	899	899	899	899	0
381	20241226	133200	39549181	899	899	899	899	0
382	20241226	133100	39549181	899	899	899	899	0
383	20241226	133000	39549181	899	899	899	899	0
384	20241226	132900	39549181	899	899	899	899	0
385	20241226	132800	39549181	899	899	899	899	0
386	20241226	132700	39549181	899	899	899	899	0
387	20241226	132600	39549181	899	899	899	899	0
388	20241226	132500	39549181	899	899	899	899	0
389	20241226	132400	39549181	899	899	899	899	0
390	20241226	132300	39549181	899	899	899	899	0
391	20241226	132200	39549181	899	899	899	899	0
392	20241226	132100	39549181	899	899	899	899	0
393	20241226	132000	39549181	899	899	899	899	1121
394	20241226	131900	38541402	894	895	895	894	7500
395	20241226	131800	31835508	895	895	895	895	0
396	20241226	131700	31835508	895	895	895	895	334
397	20241226	131600	31536578	899	899	899	899	0
398	20241226	131500	31536578	899	899	899	899	0
399	20241226	131400	31536578	899	899	899	899	0
400	20241226	131300	31536578	899	899	899	899	0
401	20241226	131200	31536578	899	899	899	899	15
402	20241226	131100	31523093	895	895	895	895	0
403	20241226	131000	31523093	895	895	895	895	0
404	20241226	130900	31523093	895	895	895	895	0
405	20241226	130800	31523093	895	895	895	895	0
406	20241226	130700	31523093	895	895	895	895	0
407	20241226	130600	31523093	895	895	895	895	0
408	20241226	130500	31523093	895	895	895	895	309
409	20241226	130400	31246538	895	895	895	895	0
410	20241226	130300	31246538	895	895	895	895	0
411	20241226	130200	31246538	895	895	895	895	0
412	20241226	130100	31246538	895	895	895	895	0
413	20241226	130000	31246538	895	895	895	895	0
414	20241226	125900	31246538	895	895	895	895	0
415	20241226	125800	31246538	895	895	895	895	0
416	20241226	125700	31246538	895	895	895	895	211
417	20241226	125600	31057693	894	894	894	894	0
418	20241226	125500	31057693	894	894	894	894	0
419	20241226	125400	31057693	894	894	894	894	0
420	20241226	125300	31057693	894	894	894	894	0
421	20241226	125200	31057693	894	894	894	894	0
422	20241226	125100	31057693	894	894	894	894	0
423	20241226	125000	31057693	894	894	894	894	0
424	20241226	124900	31057693	894	894	894	894	0
425	20241226	124800	31057693	894	894	894	894	0
426	20241226	124700	31057693	894	894	894	894	0
427	20241226	124600	31057693	894	894	894	894	0
428	20241226	124500	31057693	894	894	894	894	0
429	20241226	124400	31057693	894	894	894	894	0
430	20241226	124300	31057693	894	899	899	894	1377
431	20241226	124200	29821094	899	899	899	899	0
432	20241226	124100	29821094	899	899	899	899	0
433	20241226	124000	29821094	899	899	899	899	3367
434	20241226	123900	26794161	899	898	899	898	17
435	20241226	123800	26778883	892	892	892	892	0
436	20241226	123700	26778883	892	892	892	892	0
437	20241226	123600	26778883	892	892	892	892	0
438	20241226	123500	26778883	892	892	892	892	0
439	20241226	123400	26778883	892	892	892	892	0
440	20241226	123300	26778883	892	892	892	892	0
441	20241226	123200	26778883	892	892	892	892	0
442	20241226	123100	26778883	892	892	892	892	0
443	20241226	123000	26778883	892	892	892	892	0
444	20241226	122900	26778883	892	892	892	892	0
445	20241226	122800	26778883	892	892	892	892	0
446	20241226	122700	26778883	892	892	892	892	0
447	20241226	122600	26778883	892	892	892	892	0
448	20241226	122500	26778883	892	892	892	892	0
449	20241226	122400	26778883	892	892	892	892	0
450	20241226	122300	26778883	892	892	892	892	5
451	20241226	122200	26774423	899	899	899	899	0
452	20241226	122100	26774423	899	899	899	899	0
453	20241226	122000	26774423	899	899	899	899	0
454	20241226	121900	26774423	899	899	899	899	0
455	20241226	121800	26774423	899	899	899	899	0
456	20241226	121700	26774423	899	899	899	899	5
457	20241226	121600	26769928	899	899	899	899	0
458	20241226	121500	26769928	899	899	899	899	0
459	20241226	121400	26769928	899	899	899	899	50
460	20241226	121300	26724978	899	899	899	899	0
461	20241226	121200	26724978	899	899	899	899	1
462	20241226	121100	26724079	890	890	890	890	0
463	20241226	121000	26724079	890	890	890	890	0
464	20241226	120900	26724079	890	890	890	890	0
465	20241226	120800	26724079	890	890	890	890	0
466	20241226	120700	26724079	890	890	890	890	0
467	20241226	120600	26724079	890	890	890	890	0
468	20241226	120500	26724079	890	890	890	890	0
469	20241226	120400	26724079	890	890	890	890	510
470	20241226	120300	26270179	891	891	891	891	0
471	20241226	120200	26270179	891	891	891	891	0
472	20241226	120100	26270179	891	891	891	891	0
473	20241226	120000	26270179	891	891	891	891	0
474	20241226	115900	26270179	891	892	892	891	503
475	20241226	115800	25821984	891	891	891	891	0
476	20241226	115700	25821984	891	891	891	891	0
477	20241226	115600	25821984	891	891	891	891	0
478	20241226	115500	25821984	891	891	891	891	0
479	20241226	115400	25821984	891	891	891	891	0
480	20241226	115300	25821984	891	891	891	891	0
481	20241226	115200	25821984	891	891	891	891	0
482	20241226	115100	25821984	891	891	891	891	0
483	20241226	115000	25821984	891	891	891	891	0
484	20241226	114900	25821984	891	891	891	891	0
485	20241226	114800	25821984	891	891	891	891	0
486	20241226	114700	25821984	891	891	891	891	0
487	20241226	114600	25821984	891	891	891	891	100
488	20241226	114500	25732884	891	891	891	891	29
489	20241226	114400	25707045	899	891	899	891	2
490	20241226	114300	25705255	891	891	899	891	102
491	20241226	114200	25614365	892	892	892	892	0
492	20241226	114100	25614365	892	892	892	892	0
493	20241226	114000	25614365	892	892	892	892	0
494	20241226	113900	25614365	892	892	892	892	0
495	20241226	113800	25614365	892	892	892	892	0
496	20241226	113700	25614365	892	892	892	892	0
497	20241226	113600	25614365	892	892	892	892	0
498	20241226	113500	25614365	892	892	892	892	0
499	20241226	113400	25614365	892	892	892	892	0
500	20241226	113300	25614365	892	892	892	892	0
501	20241226	113200	25614365	892	892	892	892	0
502	20241226	113100	25614365	892	892	892	892	0
503	20241226	113000	25614365	892	893	893	892	325
504	20241226	112900	25324458	893	893	893	893	0
505	20241226	112800	25324458	893	894	894	893	52
506	20241226	112700	25278003	894	894	894	894	0
507	20241226	112600	25278003	894	894	894	894	0
508	20241226	112500	25278003	894	894	894	894	0
509	20241226	112400	25278003	894	894	894	894	0
510	20241226	112300	25278003	894	894	894	894	0
511	20241226	112200	25278003	894	894	894	894	0
512	20241226	112100	25278003	894	894	894	894	0
513	20241226	112000	25278003	894	894	894	894	0
514	20241226	111900	25278003	894	894	894	894	0
515	20241226	111800	25278003	894	894	894	894	0
516	20241226	111700	25278003	894	894	894	894	0
517	20241226	111600	25278003	894	894	894	894	0
518	20241226	111500	25278003	894	894	894	894	0
519	20241226	111400	25278003	894	894	894	894	0
520	20241226	111300	25278003	894	894	894	894	0
521	20241226	111200	25278003	894	894	894	894	0
522	20241226	111100	25278003	894	894	894	894	0
523	20241226	111000	25278003	894	894	894	894	0
524	20241226	110900	25278003	894	894	894	894	0
525	20241226	110800	25278003	894	894	894	894	0
526	20241226	110700	25278003	894	894	894	894	0
527	20241226	110600	25278003	894	894	894	894	0
528	20241226	110500	25278003	894	894	894	894	0
529	20241226	110400	25278003	894	894	894	894	0
530	20241226	110300	25278003	894	894	894	894	4
531	20241226	110200	25274427	901	901	901	901	0
532	20241226	110100	25274427	901	899	901	899	180
533	20241226	110000	25112409	899	899	899	899	0
534	20241226	105900	25112409	899	899	899	899	0
535	20241226	105800	25112409	899	899	899	899	0
536	20241226	105700	25112409	899	899	899	899	0
537	20241226	105600	25112409	899	899	899	899	0
538	20241226	105500	25112409	899	899	899	899	351
539	20241226	105400	24796860	897	897	897	897	0
540	20241226	105300	24796860	897	897	897	897	0
541	20241226	105200	24796860	897	897	897	897	0
542	20241226	105100	24796860	897	897	897	897	0
543	20241226	105000	24796860	897	897	897	897	1991
544	20241226	104900	23010933	887	887	887	887	0
545	20241226	104800	23010933	887	887	887	887	0
546	20241226	104700	23010933	887	890	890	887	2260
547	20241226	104600	21003791	888	888	888	888	0
548	20241226	104500	21003791	888	888	888	888	0
549	20241226	104400	21003791	888	888	888	888	0
550	20241226	104300	21003791	888	888	888	888	0
551	20241226	104200	21003791	888	888	888	888	22
552	20241226	104100	20984255	888	888	888	888	0
553	20241226	104000	20984255	888	888	888	888	0
554	20241226	103900	20984255	888	891	891	888	5400
555	20241226	103800	16185133	891	891	891	891	0
556	20241226	103700	16185133	891	891	891	891	0
557	20241226	103600	16185133	891	891	891	891	0
558	20241226	103500	16185133	891	891	891	891	0
559	20241226	103400	16185133	891	891	891	891	0
560	20241226	103300	16185133	891	891	891	891	0
561	20241226	103200	16185133	891	891	891	891	0
562	20241226	103100	16185133	891	891	891	891	0
563	20241226	103000	16185133	891	891	891	891	0
564	20241226	102900	16185133	891	891	891	891	475
565	20241226	102800	15761908	892	892	892	892	0
566	20241226	102700	15761908	892	892	892	892	0
567	20241226	102600	15761908	892	892	892	892	60
568	20241226	102500	15708388	891	891	891	891	0
569	20241226	102400	15708388	891	891	891	891	0
570	20241226	102300	15708388	891	891	891	891	0
571	20241226	102200	15708388	891	891	891	891	0
572	20241226	102100	15708388	891	891	891	891	50
573	20241226	102000	15663838	891	891	891	891	0
574	20241226	101900	15663838	891	891	891	891	161
575	20241226	101800	15520387	893	893	893	893	0
576	20241226	101700	15520387	893	893	893	893	0
577	20241226	101600	15520387	893	893	893	893	0
578	20241226	101500	15520387	893	893	893	893	0
579	20241226	101400	15520387	893	893	893	893	0
580	20241226	101300	15520387	893	893	893	893	1120
581	20241226	101200	14520227	891	891	891	891	2000
582	20241226	101100	12738227	897	897	897	897	0
583	20241226	101000	12738227	897	897	897	897	0
584	20241226	100900	12738227	897	897	897	897	0
585	20241226	100800	12738227	897	897	897	897	0
586	20241226	100700	12738227	897	897	897	897	0
587	20241226	100600	12738227	897	891	897	891	201
588	20241226	100500	12557936	897	897	897	897	300
589	20241226	100400	12288836	891	891	891	891	0
590	20241226	100300	12288836	891	891	891	891	0
591	20241226	100200	12288836	891	891	891	891	0
592	20241226	100100	12288836	891	891	891	891	0
593	20241226	100000	12288836	891	891	891	891	0
594	20241226	095900	12288836	891	891	891	891	500
595	20241226	095800	11843336	891	891	891	891	0
596	20241226	095700	11843336	891	891	891	891	0
597	20241226	095600	11843336	891	891	891	891	0
598	20241226	095500	11843336	891	895	895	891	923
599	20241226	095400	11020863	897	897	897	897	0
600	20241226	095300	11020863	897	897	897	897	0
601	20241226	095200	11020863	897	897	897	897	0
602	20241226	095100	11020863	897	897	897	897	0
603	20241226	095000	11020863	897	897	897	897	0
604	20241226	094900	11020863	897	897	897	897	11
605	20241226	094800	11010996	897	897	897	897	1
606	20241226	094700	11010099	897	897	897	897	0
607	20241226	094600	11010099	897	897	897	897	1
608	20241226	094500	11009202	897	897	897	897	2
609	20241226	094400	11007408	897	893	897	893	1401
610	20241226	094300	9752038	893	894	894	893	16
611	20241226	094200	9737735	890	891	896	890	160
612	20241226	094100	9594683	891	891	891	891	426
613	20241226	094000	9215117	891	891	891	891	0
614	20241226	093900	9215117	891	891	891	891	0
615	20241226	093800	9215117	891	897	897	891	1003
616	20241226	093700	8320783	893	899	899	893	2669
617	20241226	093600	5929979	905	905	905	905	0
618	20241226	093500	5929979	905	905	905	905	0
619	20241226	093400	5929979	905	905	905	905	0
620	20241226	093300	5929979	905	905	905	905	0
621	20241226	093200	5929979	905	905	905	905	0
622	20241226	093100	5929979	905	905	905	905	6
623	20241226	093000	5924549	905	905	905	905	0
624	20241226	092900	5924549	905	905	905	905	0
625	20241226	092800	5924549	905	905	905	905	0
626	20241226	092700	5924549	905	905	905	905	0
627	20241226	092600	5924549	905	905	905	905	0
628	20241226	092500	5924549	905	905	905	905	1
629	20241226	092400	5923644	897	897	897	897	0
630	20241226	092300	5923644	897	897	897	897	0
631	20241226	092200	5923644	897	897	897	897	0
632	20241226	092100	5923644	897	897	897	897	0
633	20241226	092000	5923644	897	897	897	897	0
634	20241226	091900	5923644	897	897	897	897	1
635	20241226	091800	5922747	899	899	899	899	0
636	20241226	091700	5922747	899	899	899	899	1
637	20241226	091600	5921848	909	909	909	909	0
638	20241226	091500	5921848	909	909	909	909	0
639	20241226	091400	5921848	909	909	909	909	0
640	20241226	091300	5921848	909	895	909	895	280
641	20241226	091200	5669437	893	888	893	888	105
642	20241226	091100	5576172	880	903	903	880	5400
643	20241226	091000	787921	909	909	909	909	0
644	20241226	090900	787921	909	909	909	909	0
645	20241226	090800	787921	909	909	909	909	0
646	20241226	090700	787921	909	909	909	909	0
647	20241226	090600	787921	909	909	909	909	0
648	20241226	090500	787921	909	905	909	905	2
649	20241226	090400	786107	906	906	906	906	145
650	20241226	090300	654737	906	907	907	906	63
651	20241226	090200	597651	911	907	911	907	546
652	20241226	090100	100677	907	907	907	907	0
653	20241226	090000	100677	907	907	907	907	111