KissMeData/089230/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200000	40123096	913	913	913	913	239
3	20241226	195900	40123096	913	913	913	913	0
4	20241226	195800	40123096	913	913	913	913	0
5	20241226	195700	40123096	913	913	913	913	0
6	20241226	195600	40123096	913	913	913	913	0
7	20241226	195500	40123096	913	913	913	913	0
8	20241226	195400	40123096	913	913	913	913	0
9	20241226	195300	40123096	913	913	913	913	0
10	20241226	195200	40123096	913	913	913	913	0
11	20241226	195100	40123096	913	913	913	913	0
12	20241226	195000	40123096	913	913	913	913	0
13	20241226	194900	40123096	913	913	913	913	0
14	20241226	194800	40123096	913	913	913	913	0
15	20241226	194700	40123096	913	913	913	913	0
16	20241226	194600	40123096	913	913	913	913	0
17	20241226	194500	40123096	913	913	913	913	0
18	20241226	194400	40123096	913	913	913	913	0
19	20241226	194300	40123096	913	913	913	913	0
20	20241226	194200	40123096	913	913	913	913	0
21	20241226	194100	40123096	913	913	913	913	0
22	20241226	194000	40123096	913	913	913	913	0
23	20241226	193900	40123096	913	913	913	913	0
24	20241226	193800	40123096	913	913	913	913	0
25	20241226	193700	40123096	913	913	913	913	0
26	20241226	193600	40123096	913	913	913	913	0
27	20241226	193500	40123096	913	913	913	913	0
28	20241226	193400	40123096	913	913	913	913	0
29	20241226	193300	40123096	913	913	913	913	0
30	20241226	193200	40123096	913	913	913	913	0
31	20241226	193100	40123096	913	913	913	913	0
32	20241226	193000	40123096	913	913	913	913	239
33	20241226	192900	40123096	913	913	913	913	0
34	20241226	192800	40123096	913	913	913	913	0
35	20241226	192700	40123096	913	913	913	913	0
36	20241226	192600	40123096	913	913	913	913	0
37	20241226	192500	40123096	913	913	913	913	0
38	20241226	192400	40123096	913	913	913	913	0
39	20241226	192300	40123096	913	913	913	913	0
40	20241226	192200	40123096	913	913	913	913	0
41	20241226	192100	40123096	913	913	913	913	0
42	20241226	192000	40123096	913	913	913	913	0
43	20241226	191900	40123096	913	913	913	913	0
44	20241226	191800	40123096	913	913	913	913	0
45	20241226	191700	40123096	913	913	913	913	0
46	20241226	191600	40123096	913	913	913	913	0
47	20241226	191500	40123096	913	913	913	913	0
48	20241226	191400	40123096	913	913	913	913	0
49	20241226	191300	40123096	913	913	913	913	0
50	20241226	191200	40123096	913	913	913	913	0
51	20241226	191100	40123096	913	913	913	913	0
52	20241226	191000	40123096	913	913	913	913	0
53	20241226	190900	40123096	913	913	913	913	0
54	20241226	190800	40123096	913	913	913	913	0
55	20241226	190700	40123096	913	913	913	913	0
56	20241226	190600	40123096	913	913	913	913	0
57	20241226	190500	40123096	913	913	913	913	0
58	20241226	190400	40123096	913	913	913	913	0
59	20241226	190300	40123096	913	913	913	913	0
60	20241226	190200	40123096	913	913	913	913	0
61	20241226	190100	40123096	913	913	913	913	0
62	20241226	190000	40123096	913	913	913	913	239
63	20241226	185900	40123096	913	913	913	913	0
64	20241226	185800	40123096	913	913	913	913	0
65	20241226	185700	40123096	913	913	913	913	0
66	20241226	185600	40123096	913	913	913	913	0
67	20241226	185500	40123096	913	913	913	913	0
68	20241226	185400	40123096	913	913	913	913	0
69	20241226	185300	40123096	913	913	913	913	0
70	20241226	185200	40123096	913	913	913	913	0
71	20241226	185100	40123096	913	913	913	913	0
72	20241226	185000	40123096	913	913	913	913	0
73	20241226	184900	40123096	913	913	913	913	0
74	20241226	184800	40123096	913	913	913	913	0
75	20241226	184700	40123096	913	913	913	913	0
76	20241226	184600	40123096	913	913	913	913	0
77	20241226	184500	40123096	913	913	913	913	0
78	20241226	184400	40123096	913	913	913	913	0
79	20241226	184300	40123096	913	913	913	913	0
80	20241226	184200	40123096	913	913	913	913	0
81	20241226	184100	40123096	913	913	913	913	0
82	20241226	184000	40123096	913	913	913	913	0
83	20241226	183900	40123096	913	913	913	913	0
84	20241226	183800	40123096	913	913	913	913	0
85	20241226	183700	40123096	913	913	913	913	0
86	20241226	183600	40123096	913	913	913	913	0
87	20241226	183500	40123096	913	913	913	913	0
88	20241226	183400	40123096	913	913	913	913	0
89	20241226	183300	40123096	913	913	913	913	0
90	20241226	183200	40123096	913	913	913	913	0
91	20241226	183100	40123096	913	913	913	913	0
92	20241226	183000	40123096	913	913	913	913	239
93	20241226	182900	40123096	913	913	913	913	0
94	20241226	182800	40123096	913	913	913	913	0
95	20241226	182700	40123096	913	913	913	913	0
96	20241226	182600	40123096	913	913	913	913	0
97	20241226	182500	40123096	913	913	913	913	0
98	20241226	182400	40123096	913	913	913	913	0
99	20241226	182300	40123096	913	913	913	913	0
100	20241226	182200	40123096	913	913	913	913	0
101	20241226	182100	40123096	913	913	913	913	0
102	20241226	182000	40123096	913	913	913	913	0
103	20241226	181900	40123096	913	913	913	913	0
104	20241226	181800	40123096	913	913	913	913	0
105	20241226	181700	40123096	913	913	913	913	0
106	20241226	181600	40123096	913	913	913	913	0
107	20241226	181500	40123096	913	913	913	913	0
108	20241226	181400	40123096	913	913	913	913	0
109	20241226	181300	40123096	913	913	913	913	0
110	20241226	181200	40123096	913	913	913	913	0
111	20241226	181100	40123096	913	913	913	913	0
112	20241226	181000	40123096	913	913	913	913	0
113	20241226	180900	40123096	913	913	913	913	0
114	20241226	180800	40123096	913	913	913	913	0
115	20241226	180700	40123096	913	913	913	913	0
116	20241226	180600	40123096	913	913	913	913	0
117	20241226	180500	40123096	913	913	913	913	0
118	20241226	180400	40123096	913	913	913	913	0
119	20241226	180300	40123096	913	913	913	913	0
120	20241226	180200	40123096	913	913	913	913	0
121	20241226	180100	40123096	913	913	913	913	0
122	20241226	180000	40123096	913	913	913	913	239
123	20241226	175900	40123096	913	913	913	913	0
124	20241226	175800	40123096	913	913	913	913	0
125	20241226	175700	40123096	913	913	913	913	0
126	20241226	175600	40123096	913	913	913	913	0
127	20241226	175500	40123096	913	913	913	913	0
128	20241226	175400	40123096	913	913	913	913	0
129	20241226	175300	40123096	913	913	913	913	0
130	20241226	175200	40123096	913	913	913	913	0
131	20241226	175100	40123096	913	913	913	913	0
132	20241226	175000	40123096	913	913	913	913	0
133	20241226	174900	40123096	913	913	913	913	0
134	20241226	174800	40123096	913	913	913	913	0
135	20241226	174700	40123096	913	913	913	913	0
136	20241226	174600	40123096	913	913	913	913	0
137	20241226	174500	40123096	913	913	913	913	0
138	20241226	174400	40123096	913	913	913	913	0
139	20241226	174300	40123096	913	913	913	913	0
140	20241226	174200	40123096	913	913	913	913	0
141	20241226	174100	40123096	913	913	913	913	0
142	20241226	174000	40123096	913	913	913	913	0
143	20241226	173900	40123096	913	913	913	913	0
144	20241226	173800	40123096	913	913	913	913	0
145	20241226	173700	40123096	913	913	913	913	0
146	20241226	173600	40123096	913	913	913	913	0
147	20241226	173500	40123096	913	913	913	913	0
148	20241226	173400	40123096	913	913	913	913	0
149	20241226	173300	40123096	913	913	913	913	0
150	20241226	173200	40123096	913	913	913	913	0
151	20241226	173100	40123096	913	913	913	913	0
152	20241226	173000	40123096	913	913	913	913	239
153	20241226	172900	40123096	913	913	913	913	0
154	20241226	172800	40123096	913	913	913	913	0
155	20241226	172700	40123096	913	913	913	913	0
156	20241226	172600	40123096	913	913	913	913	0
157	20241226	172500	40123096	913	913	913	913	0
158	20241226	172400	40123096	913	913	913	913	0
159	20241226	172300	40123096	913	913	913	913	0
160	20241226	172200	40123096	913	913	913	913	0
161	20241226	172100	40123096	913	913	913	913	0
162	20241226	172000	40123096	913	913	913	913	0
163	20241226	171900	40123096	913	913	913	913	0
164	20241226	171800	40123096	913	913	913	913	0
165	20241226	171700	40123096	913	913	913	913	0
166	20241226	171600	40123096	913	913	913	913	0
167	20241226	171500	40123096	913	913	913	913	0
168	20241226	171400	40123096	913	913	913	913	0
169	20241226	171300	40123096	913	913	913	913	0
170	20241226	171200	40123096	913	913	913	913	0
171	20241226	171100	40123096	913	913	913	913	0
172	20241226	171000	40123096	913	913	913	913	0
173	20241226	170900	40123096	913	913	913	913	0
174	20241226	170800	40123096	913	913	913	913	0
175	20241226	170700	40123096	913	913	913	913	0
176	20241226	170600	40123096	913	913	913	913	0
177	20241226	170500	40123096	913	913	913	913	0
178	20241226	170400	40123096	913	913	913	913	0
179	20241226	170300	40123096	913	913	913	913	0
180	20241226	170200	40123096	913	913	913	913	0
181	20241226	170100	40123096	913	913	913	913	0
182	20241226	170000	40123096	913	913	913	913	239
183	20241226	165900	40123096	913	913	913	913	0
184	20241226	165800	40123096	913	913	913	913	0
185	20241226	165700	40123096	913	913	913	913	0
186	20241226	165600	40123096	913	913	913	913	0
187	20241226	165500	40123096	913	913	913	913	0
188	20241226	165400	40123096	913	913	913	913	0
189	20241226	165300	40123096	913	913	913	913	0
190	20241226	165200	40123096	913	913	913	913	0
191	20241226	165100	40123096	913	913	913	913	0
192	20241226	165000	40123096	913	913	913	913	0
193	20241226	164900	40123096	913	913	913	913	0
194	20241226	164800	40123096	913	913	913	913	0
195	20241226	164700	40123096	913	913	913	913	0
196	20241226	164600	40123096	913	913	913	913	0
197	20241226	164500	40123096	913	913	913	913	0
198	20241226	164400	40123096	913	913	913	913	0
199	20241226	164300	40123096	913	913	913	913	0
200	20241226	164200	40123096	913	913	913	913	0
201	20241226	164100	40123096	913	913	913	913	0
202	20241226	164000	40123096	913	913	913	913	0
203	20241226	163900	40123096	913	913	913	913	0
204	20241226	163800	40123096	913	913	913	913	0
205	20241226	163700	40123096	913	913	913	913	0
206	20241226	163600	40123096	913	913	913	913	0
207	20241226	163500	40123096	913	913	913	913	0
208	20241226	163400	40123096	913	913	913	913	0
209	20241226	163300	40123096	913	913	913	913	0
210	20241226	163200	40123096	913	913	913	913	0
211	20241226	163100	40123096	913	913	913	913	0
212	20241226	163000	40123096	913	913	913	913	239
213	20241226	162900	40123096	913	913	913	913	0
214	20241226	162800	40123096	913	913	913	913	0
215	20241226	162700	40123096	913	913	913	913	0
216	20241226	162600	40123096	913	913	913	913	0
217	20241226	162500	40123096	913	913	913	913	0
218	20241226	162400	40123096	913	913	913	913	0
219	20241226	162300	40123096	913	913	913	913	0
220	20241226	162200	40123096	913	913	913	913	0
221	20241226	162100	40123096	913	913	913	913	0
222	20241226	162000	40123096	913	913	913	913	0
223	20241226	161900	40123096	913	913	913	913	0
224	20241226	161800	40123096	913	913	913	913	0
225	20241226	161700	40123096	913	913	913	913	0
226	20241226	161600	40123096	913	913	913	913	0
227	20241226	161500	40123096	913	913	913	913	0
228	20241226	161400	40123096	913	913	913	913	0
229	20241226	161300	40123096	913	913	913	913	0
230	20241226	161200	40123096	913	913	913	913	0
231	20241226	161100	40123096	913	913	913	913	0
232	20241226	161000	40123096	913	913	913	913	0
233	20241226	160900	40123096	913	913	913	913	0
234	20241226	160800	40123096	913	913	913	913	0
235	20241226	160700	40123096	913	913	913	913	0
236	20241226	160600	40123096	913	913	913	913	0
237	20241226	160500	40123096	913	913	913	913	0
238	20241226	160400	40123096	913	913	913	913	0
239	20241226	160300	40123096	913	913	913	913	0
240	20241226	160200	40123096	913	913	913	913	0
241	20241226	160100	40123096	913	913	913	913	0
242	20241226	160000	40123096	913	913	913	913	239
243	20241226	155900	40123096	913	913	913	913	0
244	20241226	155800	40123096	913	913	913	913	0
245	20241226	155700	40123096	913	913	913	913	0
246	20241226	155600	40123096	913	913	913	913	0
247	20241226	155500	40123096	913	913	913	913	0
248	20241226	155400	40123096	913	913	913	913	0
249	20241226	155300	40123096	913	913	913	913	0
250	20241226	155200	40123096	913	913	913	913	0
251	20241226	155100	40123096	913	913	913	913	0
252	20241226	155000	40123096	913	913	913	913	0
253	20241226	154900	40123096	913	913	913	913	0
254	20241226	154800	40123096	913	913	913	913	0
255	20241226	154700	40123096	913	913	913	913	0
256	20241226	154600	40123096	913	913	913	913	0
257	20241226	154500	40123096	913	913	913	913	0
258	20241226	154400	40123096	913	913	913	913	0
259	20241226	154300	40123096	913	913	913	913	0
260	20241226	154200	40123096	913	913	913	913	0
261	20241226	154100	40123096	913	913	913	913	0
262	20241226	154000	40123096	913	913	913	913	0
263	20241226	153900	40123096	913	913	913	913	0
264	20241226	153800	40123096	913	913	913	913	0
265	20241226	153700	40123096	913	913	913	913	0
266	20241226	153600	40123096	913	913	913	913	0
267	20241226	153500	40123096	913	913	913	913	0
268	20241226	153400	40123096	913	913	913	913	0
269	20241226	153300	40123096	913	913	913	913	0
270	20241226	153200	40123096	913	913	913	913	0
271	20241226	153100	40123096	913	913	913	913	0
272	20241226	153000	40123096	913	913	913	913	478
273	20241226	152900	39904889	913	913	913	913	0
274	20241226	152800	39904889	913	913	913	913	0
275	20241226	152700	39904889	913	913	913	913	0
276	20241226	152600	39904889	913	913	913	913	0
277	20241226	152500	39904889	913	913	913	913	0
278	20241226	152400	39904889	913	913	913	913	0
279	20241226	152300	39904889	913	913	913	913	0
280	20241226	152200	39904889	913	913	913	913	0
281	20241226	152100	39904889	913	913	913	913	0
282	20241226	152000	39904889	913	913	913	913	0
283	20241226	151900	39904889	913	913	913	913	0
284	20241226	151800	39904889	913	913	913	913	0
285	20241226	151700	39904889	913	913	913	913	0
286	20241226	151600	39904889	913	913	913	913	0
287	20241226	151500	39904889	913	913	913	913	30
288	20241226	151400	39877499	913	913	913	913	0
289	20241226	151300	39877499	913	913	913	913	0
290	20241226	151200	39877499	913	913	913	913	0
291	20241226	151100	39877499	913	913	913	913	0
292	20241226	151000	39877499	913	913	913	913	0
293	20241226	150900	39877499	913	913	913	913	0
294	20241226	150800	39877499	913	913	913	913	42
295	20241226	150700	39839153	914	914	914	914	500
296	20241226	150600	39382153	914	914	914	914	0
297	20241226	150500	39382153	914	914	914	914	0
298	20241226	150400	39382153	914	914	914	914	0
299	20241226	150300	39382153	914	914	914	914	0
300	20241226	150200	39382153	914	914	914	914	0
301	20241226	150100	39382153	914	914	914	914	0
302	20241226	150000	39382153	914	914	914	914	0
303	20241226	145900	39382153	914	914	914	914	0
304	20241226	145800	39382153	914	914	914	914	0
305	20241226	145700	39382153	914	914	914	914	0
306	20241226	145600	39382153	914	914	914	914	0
307	20241226	145500	39382153	914	914	914	914	0
308	20241226	145400	39382153	914	914	914	914	0
309	20241226	145300	39382153	914	914	914	914	0
310	20241226	145200	39382153	914	914	914	914	0
311	20241226	145100	39382153	914	914	914	914	0
312	20241226	145000	39382153	914	914	914	914	0
313	20241226	144900	39382153	914	914	914	914	0
314	20241226	144800	39382153	914	914	914	914	0
315	20241226	144700	39382153	914	914	914	914	0
316	20241226	144600	39382153	914	914	914	914	0
317	20241226	144500	39382153	914	914	914	914	0
318	20241226	144400	39382153	914	914	914	914	0
319	20241226	144300	39382153	914	914	914	914	0
320	20241226	144200	39382153	914	907	914	907	6
321	20241226	144100	39376696	909	909	909	909	0
322	20241226	144000	39376696	909	909	909	909	0
323	20241226	143900	39376696	909	909	909	909	0
324	20241226	143800	39376696	909	909	909	909	0
325	20241226	143700	39376696	909	909	909	909	0
326	20241226	143600	39376696	909	909	909	909	0
327	20241226	143500	39376696	909	909	909	909	0
328	20241226	143400	39376696	909	909	909	909	50
329	20241226	143300	39331246	907	907	907	907	0
330	20241226	143200	39331246	907	907	907	907	0
331	20241226	143100	39331246	907	907	907	907	0
332	20241226	143000	39331246	907	907	907	907	0
333	20241226	142900	39331246	907	907	907	907	0
334	20241226	142800	39331246	907	907	907	907	0
335	20241226	142700	39331246	907	907	907	907	0
336	20241226	142600	39331246	907	907	907	907	0
337	20241226	142500	39331246	907	907	907	907	0
338	20241226	142400	39331246	907	907	907	907	0
339	20241226	142300	39331246	907	907	907	907	0
340	20241226	142200	39331246	907	907	907	907	0
341	20241226	142100	39331246	907	907	907	907	0
342	20241226	142000	39331246	907	907	907	907	0
343	20241226	141900	39331246	907	907	907	907	0
344	20241226	141800	39331246	907	907	907	907	0
345	20241226	141700	39331246	907	907	907	907	1
346	20241226	141600	39330339	907	907	907	907	0
347	20241226	141500	39330339	907	907	907	907	0
348	20241226	141400	39330339	907	907	907	907	0
349	20241226	141300	39330339	907	903	907	903	109
350	20241226	141200	39231695	903	903	903	903	6
351	20241226	141100	39226277	903	903	903	903	3
352	20241226	141000	39223568	903	903	903	903	2
353	20241226	140900	39221762	903	903	903	903	7
354	20241226	140800	39215441	903	903	903	903	4
355	20241226	140700	39211829	903	903	903	903	4
356	20241226	140600	39208217	903	903	903	903	4
357	20241226	140500	39204605	903	907	907	903	105
358	20241226	140400	39109382	911	911	911	911	0
359	20241226	140300	39109382	911	911	911	911	0
360	20241226	140200	39109382	911	911	911	911	0
361	20241226	140100	39109382	911	911	911	911	0
362	20241226	140000	39109382	911	911	911	911	0
363	20241226	135900	39109382	911	911	911	911	0
364	20241226	135800	39109382	911	911	911	911	1
365	20241226	135700	39108471	903	903	903	903	2249
366	20241226	135600	37077624	902	914	914	902	6822
367	20241226	135500	30862782	915	915	915	915	0
368	20241226	135400	30862782	915	915	915	915	0
369	20241226	135300	30862782	915	915	915	915	0
370	20241226	135200	30862782	915	916	916	915	3
371	20241226	135100	30860035	917	906	922	906	328
372	20241226	135000	30560550	905	904	905	904	2185
373	20241226	134900	28585099	904	904	904	904	0
374	20241226	134800	28585099	904	904	904	904	0
375	20241226	134700	28585099	904	904	904	904	22
376	20241226	134600	28565211	904	904	904	904	0
377	20241226	134500	28565211	904	904	904	904	0
378	20241226	134400	28565211	904	904	904	904	0
379	20241226	134300	28565211	904	904	904	904	0
380	20241226	134200	28565211	904	904	904	904	0
381	20241226	134100	28565211	904	904	904	904	0
382	20241226	134000	28565211	904	904	904	904	0
383	20241226	133900	28565211	904	904	904	904	0
384	20241226	133800	28565211	904	904	904	904	0
385	20241226	133700	28565211	904	904	904	904	0
386	20241226	133600	28565211	904	904	904	904	0
387	20241226	133500	28565211	904	904	904	904	0
388	20241226	133400	28565211	904	904	904	904	0
389	20241226	133300	28565211	904	904	904	904	100
390	20241226	133200	28474811	904	904	904	904	0
391	20241226	133100	28474811	904	904	904	904	0
392	20241226	133000	28474811	904	904	904	904	0
393	20241226	132900	28474811	904	904	904	904	0
394	20241226	132800	28474811	904	904	904	904	0
395	20241226	132700	28474811	904	904	904	904	0
396	20241226	132600	28474811	904	904	904	904	0
397	20241226	132500	28474811	904	904	904	904	0
398	20241226	132400	28474811	904	904	904	904	0
399	20241226	132300	28474811	904	904	904	904	0
400	20241226	132200	28474811	904	904	904	904	0
401	20241226	132100	28474811	904	904	904	904	0
402	20241226	132000	28474811	904	904	904	904	0
403	20241226	131900	28474811	904	904	904	904	0
404	20241226	131800	28474811	904	904	904	904	0
405	20241226	131700	28474811	904	904	904	904	0
406	20241226	131600	28474811	904	904	904	904	0
407	20241226	131500	28474811	904	904	904	904	0
408	20241226	131400	28474811	904	904	904	904	0
409	20241226	131300	28474811	904	904	904	904	0
410	20241226	131200	28474811	904	904	904	904	0
411	20241226	131100	28474811	904	904	904	904	0
412	20241226	131000	28474811	904	904	904	904	0
413	20241226	130900	28474811	904	904	904	904	0
414	20241226	130800	28474811	904	904	904	904	0
415	20241226	130700	28474811	904	904	904	904	0
416	20241226	130600	28474811	904	904	904	904	0
417	20241226	130500	28474811	904	904	904	904	10
418	20241226	130400	28465771	904	904	904	904	0
419	20241226	130300	28465771	904	904	904	904	0
420	20241226	130200	28465771	904	904	904	904	50
421	20241226	130100	28420571	904	904	904	904	0
422	20241226	130000	28420571	904	904	904	904	0
423	20241226	125900	28420571	904	904	904	904	0
424	20241226	125800	28420571	904	904	904	904	0
425	20241226	125700	28420571	904	904	904	904	0
426	20241226	125600	28420571	904	904	904	904	0
427	20241226	125500	28420571	904	904	904	904	0
428	20241226	125400	28420571	904	904	904	904	1
429	20241226	125300	28419667	902	902	902	902	0
430	20241226	125200	28419667	902	902	902	902	0
431	20241226	125100	28419667	902	902	902	902	0
432	20241226	125000	28419667	902	902	902	902	0
433	20241226	124900	28419667	902	902	902	902	0
434	20241226	124800	28419667	902	902	902	902	0
435	20241226	124700	28419667	902	902	902	902	0
436	20241226	124600	28419667	902	902	902	902	0
437	20241226	124500	28419667	902	902	902	902	0
438	20241226	124400	28419667	902	902	902	902	0
439	20241226	124300	28419667	902	902	902	902	0
440	20241226	124200	28419667	902	902	902	902	0
441	20241226	124100	28419667	902	902	902	902	0
442	20241226	124000	28419667	902	902	902	902	0
443	20241226	123900	28419667	902	902	902	902	0
444	20241226	123800	28419667	902	902	902	902	0
445	20241226	123700	28419667	902	902	902	902	0
446	20241226	123600	28419667	902	902	902	902	0
447	20241226	123500	28419667	902	902	902	902	0
448	20241226	123400	28419667	902	902	902	902	0
449	20241226	123300	28419667	902	902	902	902	0
450	20241226	123200	28419667	902	902	902	902	0
451	20241226	123100	28419667	902	902	902	902	0
452	20241226	123000	28419667	902	902	902	902	0
453	20241226	122900	28419667	902	902	902	902	1
454	20241226	122800	28418765	901	901	901	901	0
455	20241226	122700	28418765	901	901	901	901	0
456	20241226	122600	28418765	901	901	901	901	0
457	20241226	122500	28418765	901	901	901	901	1
458	20241226	122400	28417864	901	901	901	901	0
459	20241226	122300	28417864	901	901	901	901	0
460	20241226	122200	28417864	901	901	901	901	0
461	20241226	122100	28417864	901	901	901	901	0
462	20241226	122000	28417864	901	901	901	901	0
463	20241226	121900	28417864	901	901	901	901	0
464	20241226	121800	28417864	901	901	901	901	2
465	20241226	121700	28416062	901	901	901	901	0
466	20241226	121600	28416062	901	903	903	900	945
467	20241226	121500	27564596	904	904	904	904	0
468	20241226	121400	27564596	904	904	904	904	0
469	20241226	121300	27564596	904	904	904	904	0
470	20241226	121200	27564596	904	904	904	904	0
471	20241226	121100	27564596	904	904	904	904	0
472	20241226	121000	27564596	904	904	904	904	0
473	20241226	120900	27564596	904	904	904	904	0
474	20241226	120800	27564596	904	904	904	904	0
475	20241226	120700	27564596	904	904	904	904	0
476	20241226	120600	27564596	904	904	904	904	0
477	20241226	120500	27564596	904	904	904	904	1
478	20241226	120400	27563692	904	904	904	904	0
479	20241226	120300	27563692	904	904	904	904	0
480	20241226	120200	27563692	904	904	904	904	1
481	20241226	120100	27562788	904	904	904	904	0
482	20241226	120000	27562788	904	904	904	904	4
483	20241226	115900	27559172	904	904	904	904	6
484	20241226	115800	27553748	904	904	904	904	5
485	20241226	115700	27549228	904	904	904	904	1
486	20241226	115600	27548324	904	904	904	904	1
487	20241226	115500	27547420	904	904	906	904	7
488	20241226	115400	27541088	904	904	904	904	123
489	20241226	115300	27429896	904	904	904	904	0
490	20241226	115200	27429896	904	903	904	903	15
491	20241226	115100	27416341	903	903	903	903	6
492	20241226	115000	27410923	903	903	903	903	6
493	20241226	114900	27405505	903	903	903	903	5
494	20241226	114800	27400990	903	903	903	903	8
495	20241226	114700	27393766	903	903	903	903	4
496	20241226	114600	27390154	903	903	903	903	6
497	20241226	114500	27384736	903	903	903	903	4
498	20241226	114400	27381124	903	903	903	903	7
499	20241226	114300	27374803	903	902	903	902	6
500	20241226	114200	27369386	903	904	904	902	285
501	20241226	114100	27111989	905	905	905	905	0
502	20241226	114000	27111989	905	905	905	905	88
503	20241226	113900	27032349	905	905	905	905	0
504	20241226	113800	27032349	905	905	905	905	23
505	20241226	113700	27011534	906	906	906	906	0
506	20241226	113600	27011534	906	906	906	906	0
507	20241226	113500	27011534	906	906	906	906	0
508	20241226	113400	27011534	906	906	906	906	0
509	20241226	113300	27011534	906	906	906	906	0
510	20241226	113200	27011534	906	906	906	906	0
511	20241226	113100	27011534	906	906	906	906	0
512	20241226	113000	27011534	906	906	906	906	0
513	20241226	112900	27011534	906	906	906	906	0
514	20241226	112800	27011534	906	906	906	906	0
515	20241226	112700	27011534	906	906	906	906	0
516	20241226	112600	27011534	906	906	906	906	0
517	20241226	112500	27011534	906	906	906	906	9
518	20241226	112400	27003380	906	906	906	906	1
519	20241226	112300	27002474	905	906	906	905	9
520	20241226	112200	26994328	906	906	906	906	7
521	20241226	112100	26987986	906	906	906	906	6
522	20241226	112000	26982550	906	906	906	906	1
523	20241226	111900	26981644	906	906	906	906	7
524	20241226	111800	26975302	906	906	906	906	5
525	20241226	111700	26970772	906	906	906	906	6
526	20241226	111600	26965336	906	906	906	906	6
527	20241226	111500	26959900	906	906	906	906	7
528	20241226	111400	26953558	906	906	906	906	5
529	20241226	111300	26949028	906	906	906	906	2
530	20241226	111200	26947216	906	906	906	906	0
531	20241226	111100	26947216	906	906	906	906	2
532	20241226	111000	26945404	906	906	906	906	3
533	20241226	110900	26942686	906	906	906	906	0
534	20241226	110800	26942686	906	906	906	906	2
535	20241226	110700	26940874	906	906	906	906	7
536	20241226	110600	26934532	905	905	905	905	0
537	20241226	110500	26934532	905	915	915	905	2040
538	20241226	110400	25077510	916	916	916	916	105
539	20241226	110300	24981330	917	917	917	917	0
540	20241226	110200	24981330	917	914	917	914	11
541	20241226	110100	24971256	913	913	913	913	0
542	20241226	110000	24971256	913	913	913	913	0
543	20241226	105900	24971256	913	913	913	913	0
544	20241226	105800	24971256	913	913	913	913	0
545	20241226	105700	24971256	913	913	913	913	0
546	20241226	105600	24971256	913	913	913	913	12
547	20241226	105500	24960300	912	910	913	910	750
548	20241226	105400	24276579	910	908	918	908	22
549	20241226	105300	24256461	908	908	908	908	0
550	20241226	105200	24256461	908	908	908	908	0
551	20241226	105100	24256461	908	908	908	908	0
552	20241226	105000	24256461	908	908	908	908	2
553	20241226	104900	24254645	908	908	908	908	0
554	20241226	104800	24254645	908	908	908	908	0
555	20241226	104700	24254645	908	908	908	908	0
556	20241226	104600	24254645	908	908	908	908	0
557	20241226	104500	24254645	908	903	918	903	819
558	20241226	104400	23513514	902	902	902	902	0
559	20241226	104300	23513514	902	900	902	900	153
560	20241226	104200	23375661	899	898	899	898	2
561	20241226	104100	23373864	897	897	897	897	0
562	20241226	104000	23373864	897	897	897	897	0
563	20241226	103900	23373864	897	897	897	897	0
564	20241226	103800	23373864	897	897	897	897	0
565	20241226	103700	23373864	897	897	897	897	0
566	20241226	103600	23373864	897	897	897	897	1
567	20241226	103500	23372967	897	897	897	897	0
568	20241226	103400	23372967	897	897	897	897	0
569	20241226	103300	23372967	897	897	897	897	0
570	20241226	103200	23372967	897	897	897	897	221
571	20241226	103100	23174730	896	897	899	895	3125
572	20241226	103000	20368118	897	898	898	897	854
573	20241226	102900	19602077	900	900	900	900	0
574	20241226	102800	19602077	900	900	900	900	0
575	20241226	102700	19602077	900	900	900	900	222
576	20241226	102600	19402277	898	898	898	898	15
577	20241226	102500	19388807	898	901	901	898	25
578	20241226	102400	19366297	896	894	896	894	9022
579	20241226	102300	11294080	894	894	894	894	0
580	20241226	102200	11294080	894	895	895	894	751
581	20241226	102100	10622436	895	896	896	895	333
582	20241226	102000	10324188	898	898	898	898	100
583	20241226	101900	10234388	898	898	898	898	250
584	20241226	101800	10009888	898	898	898	898	0
585	20241226	101700	10009888	898	898	898	898	0
586	20241226	101600	10009888	898	898	898	898	2
587	20241226	101500	10008092	897	897	897	897	0
588	20241226	101400	10008092	897	897	897	897	0
589	20241226	101300	10008092	897	897	897	897	0
590	20241226	101200	10008092	897	897	897	897	1468
591	20241226	101100	8691296	897	897	897	897	277
592	20241226	101000	8442827	897	897	897	897	0
593	20241226	100900	8442827	897	897	897	897	0
594	20241226	100800	8442827	897	897	897	897	10
595	20241226	100700	8433857	897	897	897	897	0
596	20241226	100600	8433857	897	897	897	897	60
597	20241226	100500	8380037	897	904	904	896	760
598	20241226	100400	7694833	905	905	905	905	5
599	20241226	100300	7690308	905	905	905	905	0
600	20241226	100200	7690308	905	905	905	905	0
601	20241226	100100	7690308	905	905	905	905	0
602	20241226	100000	7690308	905	905	905	905	0
603	20241226	095900	7690308	905	905	905	905	0
604	20241226	095800	7690308	905	905	905	905	0
605	20241226	095700	7690308	905	905	905	905	0
606	20241226	095600	7690308	905	905	905	905	0
607	20241226	095500	7690308	905	905	905	905	0
608	20241226	095400	7690308	905	905	905	905	0
609	20241226	095300	7690308	905	905	905	905	205
610	20241226	095200	7504783	905	905	905	905	0
611	20241226	095100	7504783	905	905	905	905	0
612	20241226	095000	7504783	905	905	905	905	0
613	20241226	094900	7504783	905	905	905	905	0
614	20241226	094800	7504783	905	905	905	905	0
615	20241226	094700	7504783	905	905	905	905	0
616	20241226	094600	7504783	905	905	905	905	0
617	20241226	094500	7504783	905	905	905	905	100
618	20241226	094400	7414283	905	905	905	905	16
619	20241226	094300	7399803	905	921	921	905	6969
620	20241226	094200	1004514	921	921	922	921	101
621	20241226	094100	911491	915	915	915	915	0
622	20241226	094000	911491	915	915	916	915	20
623	20241226	093900	893189	915	915	915	915	6
624	20241226	093800	887699	915	915	915	915	5
625	20241226	093700	883124	915	915	915	915	7
626	20241226	093600	876719	915	915	915	915	7
627	20241226	093500	870314	915	915	915	915	6
628	20241226	093400	864824	915	915	915	915	6
629	20241226	093300	859334	915	915	915	915	7
630	20241226	093200	852929	915	915	915	915	7
631	20241226	093100	846524	915	915	915	915	7
632	20241226	093000	840119	915	915	915	915	5
633	20241226	092900	835544	915	915	915	915	7
634	20241226	092800	829139	915	914	915	914	8
635	20241226	092700	821826	914	912	914	912	50
636	20241226	092600	776215	911	909	912	909	137
637	20241226	092500	651403	909	907	912	907	8
638	20241226	092400	644127	913	913	913	913	0
639	20241226	092300	644127	913	913	913	913	0
640	20241226	092200	644127	913	913	913	913	5
641	20241226	092100	639562	913	913	913	913	0
642	20241226	092000	639562	913	913	913	913	0
643	20241226	091900	639562	913	913	913	913	3
644	20241226	091800	636823	906	906	906	906	100
645	20241226	091700	546223	915	915	915	915	0
646	20241226	091600	546223	915	915	915	915	0
647	20241226	091500	546223	915	915	915	915	0
648	20241226	091400	546223	915	915	915	915	0
649	20241226	091300	546223	915	915	915	915	0
650	20241226	091200	546223	915	915	915	915	0
651	20241226	091100	546223	915	915	915	915	0
652	20241226	091000	546223	915	915	915	915	0
653	20241226	090900	546223	915	915	915	915	0
654	20241226	090800	546223	915	915	915	915	0
655	20241226	090700	546223	915	915	915	915	2
656	20241226	090600	544393	909	913	913	909	62
657	20241226	090500	487968	922	922	922	922	0
658	20241226	090400	487968	922	922	922	922	0
659	20241226	090300	487968	922	920	922	907	408
660	20241226	090200	112571	921	921	921	921	1
661	20241226	090100	111650	907	907	907	907	39
662	20241226	090000	76277	919	919	919	919	83