KissMeData/086960/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195900	362323305	922	922	922	922	5638
3	20241226	195800	362323305	922	922	922	922	0
4	20241226	195700	362323305	922	922	922	922	0
5	20241226	195600	362323305	922	922	922	922	0
6	20241226	195500	362323305	922	922	922	922	0
7	20241226	195400	362323305	922	922	922	922	0
8	20241226	195300	362323305	922	922	922	922	0
9	20241226	195200	362323305	922	922	922	922	0
10	20241226	195100	362323305	922	922	922	922	0
11	20241226	195000	362323305	922	922	922	922	0
12	20241226	194900	362323305	922	922	922	922	0
13	20241226	194800	362323305	922	922	922	922	0
14	20241226	194700	362323305	922	922	922	922	0
15	20241226	194600	362323305	922	922	922	922	0
16	20241226	194500	362323305	922	922	922	922	0
17	20241226	194400	362323305	922	922	922	922	0
18	20241226	194300	362323305	922	922	922	922	0
19	20241226	194200	362323305	922	922	922	922	0
20	20241226	194100	362323305	922	922	922	922	0
21	20241226	194000	362323305	922	922	922	922	0
22	20241226	193900	362323305	922	922	922	922	0
23	20241226	193800	362323305	922	922	922	922	0
24	20241226	193700	362323305	922	922	922	922	0
25	20241226	193600	362323305	922	922	922	922	0
26	20241226	193500	362323305	922	922	922	922	0
27	20241226	193400	362323305	922	922	922	922	0
28	20241226	193300	362323305	922	922	922	922	0
29	20241226	193200	362323305	922	922	922	922	0
30	20241226	193100	362323305	922	922	922	922	0
31	20241226	193000	362323305	922	922	922	922	0
32	20241226	192900	362323305	922	922	922	922	5638
33	20241226	192800	362323305	922	922	922	922	0
34	20241226	192700	362323305	922	922	922	922	0
35	20241226	192600	362323305	922	922	922	922	0
36	20241226	192500	362323305	922	922	922	922	0
37	20241226	192400	362323305	922	922	922	922	0
38	20241226	192300	362323305	922	922	922	922	0
39	20241226	192200	362323305	922	922	922	922	0
40	20241226	192100	362323305	922	922	922	922	0
41	20241226	192000	362323305	922	922	922	922	0
42	20241226	191900	362323305	922	922	922	922	0
43	20241226	191800	362323305	922	922	922	922	0
44	20241226	191700	362323305	922	922	922	922	0
45	20241226	191600	362323305	922	922	922	922	0
46	20241226	191500	362323305	922	922	922	922	0
47	20241226	191400	362323305	922	922	922	922	0
48	20241226	191300	362323305	922	922	922	922	0
49	20241226	191200	362323305	922	922	922	922	0
50	20241226	191100	362323305	922	922	922	922	0
51	20241226	191000	362323305	922	922	922	922	0
52	20241226	190900	362323305	922	922	922	922	0
53	20241226	190800	362323305	922	922	922	922	0
54	20241226	190700	362323305	922	922	922	922	0
55	20241226	190600	362323305	922	922	922	922	0
56	20241226	190500	362323305	922	922	922	922	0
57	20241226	190400	362323305	922	922	922	922	0
58	20241226	190300	362323305	922	922	922	922	0
59	20241226	190200	362323305	922	922	922	922	0
60	20241226	190100	362323305	922	922	922	922	0
61	20241226	190000	362323305	922	922	922	922	0
62	20241226	185900	362323305	922	922	922	922	5638
63	20241226	185800	362323305	922	922	922	922	0
64	20241226	185700	362323305	922	922	922	922	0
65	20241226	185600	362323305	922	922	922	922	0
66	20241226	185500	362323305	922	922	922	922	0
67	20241226	185400	362323305	922	922	922	922	0
68	20241226	185300	362323305	922	922	922	922	0
69	20241226	185200	362323305	922	922	922	922	0
70	20241226	185100	362323305	922	922	922	922	0
71	20241226	185000	362323305	922	922	922	922	0
72	20241226	184900	362323305	922	922	922	922	0
73	20241226	184800	362323305	922	922	922	922	0
74	20241226	184700	362323305	922	922	922	922	0
75	20241226	184600	362323305	922	922	922	922	0
76	20241226	184500	362323305	922	922	922	922	0
77	20241226	184400	362323305	922	922	922	922	0
78	20241226	184300	362323305	922	922	922	922	0
79	20241226	184200	362323305	922	922	922	922	0
80	20241226	184100	362323305	922	922	922	922	0
81	20241226	184000	362323305	922	922	922	922	0
82	20241226	183900	362323305	922	922	922	922	0
83	20241226	183800	362323305	922	922	922	922	0
84	20241226	183700	362323305	922	922	922	922	0
85	20241226	183600	362323305	922	922	922	922	0
86	20241226	183500	362323305	922	922	922	922	0
87	20241226	183400	362323305	922	922	922	922	0
88	20241226	183300	362323305	922	922	922	922	0
89	20241226	183200	362323305	922	922	922	922	0
90	20241226	183100	362323305	922	922	922	922	0
91	20241226	183000	362323305	922	922	922	922	0
92	20241226	182900	362323305	922	922	922	922	5638
93	20241226	182800	362323305	922	922	922	922	0
94	20241226	182700	362323305	922	922	922	922	0
95	20241226	182600	362323305	922	922	922	922	0
96	20241226	182500	362323305	922	922	922	922	0
97	20241226	182400	362323305	922	922	922	922	0
98	20241226	182300	362323305	922	922	922	922	0
99	20241226	182200	362323305	922	922	922	922	0
100	20241226	182100	362323305	922	922	922	922	0
101	20241226	182000	362323305	922	922	922	922	0
102	20241226	181900	362323305	922	922	922	922	0
103	20241226	181800	362323305	922	922	922	922	0
104	20241226	181700	362323305	922	922	922	922	0
105	20241226	181600	362323305	922	922	922	922	0
106	20241226	181500	362323305	922	922	922	922	0
107	20241226	181400	362323305	922	922	922	922	0
108	20241226	181300	362323305	922	922	922	922	0
109	20241226	181200	362323305	922	922	922	922	0
110	20241226	181100	362323305	922	922	922	922	0
111	20241226	181000	362323305	922	922	922	922	0
112	20241226	180900	362323305	922	922	922	922	0
113	20241226	180800	362323305	922	922	922	922	0
114	20241226	180700	362323305	922	922	922	922	0
115	20241226	180600	362323305	922	922	922	922	0
116	20241226	180500	362323305	922	922	922	922	0
117	20241226	180400	362323305	922	922	922	922	0
118	20241226	180300	362323305	922	922	922	922	0
119	20241226	180200	362323305	922	922	922	922	0
120	20241226	180100	362323305	922	922	922	922	0
121	20241226	180000	362323305	922	922	922	922	0
122	20241226	175900	362323305	922	922	922	922	5638
123	20241226	175800	362323305	922	922	922	922	0
124	20241226	175700	362323305	922	922	922	922	0
125	20241226	175600	362323305	922	922	922	922	0
126	20241226	175500	362323305	922	922	922	922	0
127	20241226	175400	362323305	922	922	922	922	0
128	20241226	175300	362323305	922	922	922	922	0
129	20241226	175200	362323305	922	922	922	922	0
130	20241226	175100	362323305	922	922	922	922	0
131	20241226	175000	362323305	922	922	922	922	0
132	20241226	174900	362323305	922	922	922	922	0
133	20241226	174800	362323305	922	922	922	922	0
134	20241226	174700	362323305	922	922	922	922	0
135	20241226	174600	362323305	922	922	922	922	0
136	20241226	174500	362323305	922	922	922	922	0
137	20241226	174400	362323305	922	922	922	922	0
138	20241226	174300	362323305	922	922	922	922	0
139	20241226	174200	362323305	922	922	922	922	0
140	20241226	174100	362323305	922	922	922	922	0
141	20241226	174000	362323305	922	922	922	922	0
142	20241226	173900	362323305	922	922	922	922	0
143	20241226	173800	362323305	922	922	922	922	0
144	20241226	173700	362323305	922	922	922	922	0
145	20241226	173600	362323305	922	922	922	922	0
146	20241226	173500	362323305	922	922	922	922	0
147	20241226	173400	362323305	922	922	922	922	0
148	20241226	173300	362323305	922	922	922	922	0
149	20241226	173200	362323305	922	922	922	922	0
150	20241226	173100	362323305	922	922	922	922	0
151	20241226	173000	362323305	922	922	922	922	0
152	20241226	172900	362323305	922	922	922	922	5638
153	20241226	172800	362323305	922	922	922	922	0
154	20241226	172700	362323305	922	922	922	922	0
155	20241226	172600	362323305	922	922	922	922	0
156	20241226	172500	362323305	922	922	922	922	0
157	20241226	172400	362323305	922	922	922	922	0
158	20241226	172300	362323305	922	922	922	922	0
159	20241226	172200	362323305	922	922	922	922	0
160	20241226	172100	362323305	922	922	922	922	0
161	20241226	172000	362323305	922	922	922	922	0
162	20241226	171900	362323305	922	922	922	922	0
163	20241226	171800	362323305	922	922	922	922	0
164	20241226	171700	362323305	922	922	922	922	0
165	20241226	171600	362323305	922	922	922	922	0
166	20241226	171500	362323305	922	922	922	922	0
167	20241226	171400	362323305	922	922	922	922	0
168	20241226	171300	362323305	922	922	922	922	0
169	20241226	171200	362323305	922	922	922	922	0
170	20241226	171100	362323305	922	922	922	922	0
171	20241226	171000	362323305	922	922	922	922	0
172	20241226	170900	362323305	922	922	922	922	0
173	20241226	170800	362323305	922	922	922	922	0
174	20241226	170700	362323305	922	922	922	922	0
175	20241226	170600	362323305	922	922	922	922	0
176	20241226	170500	362323305	922	922	922	922	0
177	20241226	170400	362323305	922	922	922	922	0
178	20241226	170300	362323305	922	922	922	922	0
179	20241226	170200	362323305	922	922	922	922	0
180	20241226	170100	362323305	922	922	922	922	0
181	20241226	170000	362323305	922	922	922	922	0
182	20241226	165900	362323305	922	922	922	922	5638
183	20241226	165800	362323305	922	922	922	922	0
184	20241226	165700	362323305	922	922	922	922	0
185	20241226	165600	362323305	922	922	922	922	0
186	20241226	165500	362323305	922	922	922	922	0
187	20241226	165400	362323305	922	922	922	922	0
188	20241226	165300	362323305	922	922	922	922	0
189	20241226	165200	362323305	922	922	922	922	0
190	20241226	165100	362323305	922	922	922	922	0
191	20241226	165000	362323305	922	922	922	922	0
192	20241226	164900	362323305	922	922	922	922	0
193	20241226	164800	362323305	922	922	922	922	0
194	20241226	164700	362323305	922	922	922	922	0
195	20241226	164600	362323305	922	922	922	922	0
196	20241226	164500	362323305	922	922	922	922	0
197	20241226	164400	362323305	922	922	922	922	0
198	20241226	164300	362323305	922	922	922	922	0
199	20241226	164200	362323305	922	922	922	922	0
200	20241226	164100	362323305	922	922	922	922	0
201	20241226	164000	362323305	922	922	922	922	0
202	20241226	163900	362323305	922	922	922	922	0
203	20241226	163800	362323305	922	922	922	922	0
204	20241226	163700	362323305	922	922	922	922	0
205	20241226	163600	362323305	922	922	922	922	0
206	20241226	163500	362323305	922	922	922	922	0
207	20241226	163400	362323305	922	922	922	922	0
208	20241226	163300	362323305	922	922	922	922	0
209	20241226	163200	362323305	922	922	922	922	0
210	20241226	163100	362323305	922	922	922	922	0
211	20241226	163000	362323305	922	922	922	922	0
212	20241226	162900	362323305	922	922	922	922	5638
213	20241226	162800	362323305	922	922	922	922	0
214	20241226	162700	362323305	922	922	922	922	0
215	20241226	162600	362323305	922	922	922	922	0
216	20241226	162500	362323305	922	922	922	922	0
217	20241226	162400	362323305	922	922	922	922	0
218	20241226	162300	362323305	922	922	922	922	0
219	20241226	162200	362323305	922	922	922	922	0
220	20241226	162100	362323305	922	922	922	922	0
221	20241226	162000	362323305	922	922	922	922	0
222	20241226	161900	362323305	922	922	922	922	0
223	20241226	161800	362323305	922	922	922	922	0
224	20241226	161700	362323305	922	922	922	922	0
225	20241226	161600	362323305	922	922	922	922	0
226	20241226	161500	362323305	922	922	922	922	0
227	20241226	161400	362323305	922	922	922	922	0
228	20241226	161300	362323305	922	922	922	922	0
229	20241226	161200	362323305	922	922	922	922	0
230	20241226	161100	362323305	922	922	922	922	0
231	20241226	161000	362323305	922	922	922	922	0
232	20241226	160900	362323305	922	922	922	922	0
233	20241226	160800	362323305	922	922	922	922	0
234	20241226	160700	362323305	922	922	922	922	0
235	20241226	160600	362323305	922	922	922	922	0
236	20241226	160500	362323305	922	922	922	922	0
237	20241226	160400	362323305	922	922	922	922	0
238	20241226	160300	362323305	922	922	922	922	0
239	20241226	160200	362323305	922	922	922	922	0
240	20241226	160100	362323305	922	922	922	922	0
241	20241226	160000	362323305	922	922	922	922	0
242	20241226	155900	362323305	922	922	922	922	5638
243	20241226	155800	362323305	922	922	922	922	0
244	20241226	155700	362323305	922	922	922	922	0
245	20241226	155600	362323305	922	922	922	922	0
246	20241226	155500	362323305	922	922	922	922	0
247	20241226	155400	362323305	922	922	922	922	0
248	20241226	155300	362323305	922	922	922	922	0
249	20241226	155200	362323305	922	922	922	922	0
250	20241226	155100	362323305	922	922	922	922	0
251	20241226	155000	362323305	922	922	922	922	0
252	20241226	154900	362323305	922	922	922	922	0
253	20241226	154800	362323305	922	922	922	922	0
254	20241226	154700	362323305	922	922	922	922	0
255	20241226	154600	362323305	922	922	922	922	0
256	20241226	154500	362323305	922	922	922	922	0
257	20241226	154400	362323305	922	922	922	922	0
258	20241226	154300	362323305	922	922	922	922	0
259	20241226	154200	362323305	922	922	922	922	0
260	20241226	154100	362323305	922	922	922	922	0
261	20241226	154000	362323305	922	922	922	922	0
262	20241226	153900	362323305	922	922	922	922	0
263	20241226	153800	362323305	922	922	922	922	0
264	20241226	153700	362323305	922	922	922	922	0
265	20241226	153600	362323305	922	922	922	922	0
266	20241226	153500	362323305	922	922	922	922	0
267	20241226	153400	362323305	922	922	922	922	0
268	20241226	153300	362323305	922	922	922	922	0
269	20241226	153200	362323305	922	922	922	922	0
270	20241226	153100	362323305	922	922	922	922	0
271	20241226	153000	362323305	922	922	922	922	5638
272	20241226	152900	357125069	922	922	922	922	0
273	20241226	152800	357125069	922	922	922	922	0
274	20241226	152700	357125069	922	922	922	922	0
275	20241226	152600	357125069	922	922	922	922	0
276	20241226	152500	357125069	922	922	922	922	0
277	20241226	152400	357125069	922	922	922	922	0
278	20241226	152300	357125069	922	922	922	922	0
279	20241226	152200	357125069	922	922	922	922	0
280	20241226	152100	357125069	922	922	922	922	0
281	20241226	152000	357125069	922	922	922	922	0
282	20241226	151900	357125069	922	925	925	922	11505
283	20241226	151800	346504799	925	925	925	925	794
284	20241226	151700	345770349	925	925	925	925	196
285	20241226	151600	345589049	925	920	925	920	2001
286	20241226	151500	343748124	920	925	927	920	25425
287	20241226	151400	320319968	924	924	925	924	1677
288	20241226	151300	318770320	925	925	925	925	0
289	20241226	151200	318770320	925	925	925	925	10
290	20241226	151100	318761070	927	927	927	927	0
291	20241226	151000	318761070	927	927	927	927	12
292	20241226	150900	318749946	924	924	924	924	1396
293	20241226	150800	317460042	925	925	925	924	1241
294	20241226	150700	316313355	925	925	925	924	3326
295	20241226	150600	313237530	925	925	925	925	500
296	20241226	150500	312775030	928	928	928	926	22
297	20241226	150400	312754654	926	928	928	926	153
298	20241226	150300	312612970	925	925	925	925	7
299	20241226	150200	312606495	925	925	925	925	10
300	20241226	150100	312597245	925	925	925	925	406
301	20241226	150000	312221695	925	926	926	925	5831
302	20241226	145900	306827620	929	929	929	929	1
303	20241226	145800	306826691	926	926	926	926	100
304	20241226	145700	306734091	928	929	929	928	621
305	20241226	145600	306157802	926	926	926	926	114
306	20241226	145500	306052238	929	926	929	926	351
307	20241226	145400	305726314	929	926	929	926	213
308	20241226	145300	305528823	926	927	927	926	166
309	20241226	145200	305375097	929	929	929	929	1
310	20241226	145100	305374168	929	929	929	929	1
311	20241226	145000	305373239	926	926	926	926	0
312	20241226	144900	305373239	926	929	929	926	61
313	20241226	144800	305316666	929	928	929	928	4
314	20241226	144700	305312951	928	928	928	928	0
315	20241226	144600	305312951	928	925	928	925	516
316	20241226	144500	304835351	928	928	928	924	248
317	20241226	144400	304606160	928	928	928	928	13
318	20241226	144300	304594096	928	928	928	928	1
319	20241226	144200	304593168	924	924	924	924	0
320	20241226	144100	304593168	924	928	928	924	301
321	20241226	144000	304315040	924	925	925	924	4131
322	20241226	143900	300497293	925	925	929	925	2285
323	20241226	143800	298383664	925	925	925	925	1001
324	20241226	143700	297457739	926	926	926	926	3000
325	20241226	143600	294679739	930	930	930	930	107
326	20241226	143500	294580229	930	930	930	930	266
327	20241226	143400	294332849	930	926	930	926	8
328	20241226	143300	294325437	930	930	930	930	4
329	20241226	143200	294321717	930	926	930	926	431
330	20241226	143100	293922587	926	926	926	926	486
331	20241226	143000	293472551	930	930	930	930	4
332	20241226	142900	293468831	931	931	931	931	0
333	20241226	142800	293468831	931	931	931	931	0
334	20241226	142700	293468831	931	927	931	926	1066
335	20241226	142600	292480795	931	929	931	926	2015
336	20241226	142500	290613415	927	929	929	927	520
337	20241226	142400	290131371	929	929	929	929	0
338	20241226	142300	290131371	929	929	929	927	202
339	20241226	142200	289944113	929	929	929	929	500
340	20241226	142100	289479613	930	927	930	927	16
341	20241226	142000	289464778	931	928	931	927	2491
342	20241226	141900	287153105	933	928	933	928	110
343	20241226	141800	287050610	933	932	933	931	316
344	20241226	141700	286756098	932	931	932	931	201
345	20241226	141600	286568961	931	930	931	930	1601
346	20241226	141500	285080029	930	930	930	930	1
347	20241226	141400	285079099	930	930	930	930	1
348	20241226	141300	285078169	930	926	930	926	2
349	20241226	141200	285076313	931	931	931	931	0
350	20241226	141100	285076313	931	930	931	930	3
351	20241226	141000	285073521	926	926	926	926	0
352	20241226	140900	285073521	926	926	926	926	139
353	20241226	140800	284944807	926	926	926	926	0
354	20241226	140700	284944807	926	926	926	926	1000
355	20241226	140600	284018807	926	925	926	925	2006
356	20241226	140500	282163251	926	926	926	926	5
357	20241226	140400	282158621	926	926	926	926	170
358	20241226	140300	282001201	927	926	927	926	154
359	20241226	140200	281858565	926	926	926	926	2
360	20241226	140100	281856713	925	926	926	925	5200
361	20241226	140000	277045613	931	931	931	931	140
362	20241226	135900	276915273	931	926	931	926	73
363	20241226	135800	276847630	926	928	928	926	8488
364	20241226	135700	268981145	932	932	932	932	1
365	20241226	135600	268980213	933	933	933	933	0
366	20241226	135500	268980213	933	928	933	927	2589
367	20241226	135400	266577578	934	934	934	934	0
368	20241226	135300	266577578	934	931	935	931	153
369	20241226	135200	266435035	927	927	931	927	574
370	20241226	135100	265902933	927	927	931	927	1568
371	20241226	135000	264449393	927	931	931	927	150
372	20241226	134900	264309943	931	931	931	931	0
373	20241226	134800	264309943	931	931	931	931	0
374	20241226	134700	264309943	931	926	931	926	4417
375	20241226	134600	260219772	927	927	927	927	3011
376	20241226	134500	257428575	927	928	928	927	2989
377	20241226	134400	254655521	930	930	930	930	5
378	20241226	134300	254650871	931	931	931	931	6
379	20241226	134200	254645285	928	928	928	928	2000
380	20241226	134100	252789285	929	933	933	929	4812
381	20241226	134000	248318902	933	930	933	930	13
382	20241226	133900	248306803	930	930	930	930	44
383	20241226	133800	248265883	930	930	930	930	3272
384	20241226	133700	245222923	931	931	931	931	50
385	20241226	133600	245176373	930	930	930	930	0
386	20241226	133500	245176373	930	930	930	930	0
387	20241226	133400	245176373	930	930	930	930	1500
388	20241226	133300	243781373	933	933	933	933	1
389	20241226	133200	243780440	930	930	930	930	1
390	20241226	133100	243779510	929	929	929	929	0
391	20241226	133000	243779510	929	930	930	929	11699
392	20241226	132900	232899451	931	931	931	931	200
393	20241226	132800	232713251	931	932	932	931	14531
394	20241226	132700	219181067	933	933	933	933	0
395	20241226	132600	219181067	933	933	933	933	1000
396	20241226	132500	218248067	935	935	935	935	0
397	20241226	132400	218248067	935	935	935	935	0
398	20241226	132300	218248067	935	936	936	933	1047
399	20241226	132200	217271121	936	936	936	936	2
400	20241226	132100	217269249	935	935	935	935	0
401	20241226	132000	217269249	935	935	935	935	107
402	20241226	131900	217169204	936	936	936	936	7
403	20241226	131800	217162652	933	933	933	932	1444
404	20241226	131700	215816729	936	936	936	936	1
405	20241226	131600	215815793	933	933	933	933	0
406	20241226	131500	215815793	933	933	933	933	2533
407	20241226	131400	213452504	936	936	936	936	0
408	20241226	131300	213452504	936	936	936	936	0
409	20241226	131200	213452504	936	936	936	936	2
410	20241226	131100	213450632	936	936	936	936	0
411	20241226	131000	213450632	936	936	936	936	0
412	20241226	130900	213450632	936	936	936	936	0
413	20241226	130800	213450632	936	936	936	936	0
414	20241226	130700	213450632	936	936	936	936	1
415	20241226	130600	213449696	936	936	936	936	1087
416	20241226	130500	212432264	936	936	936	936	1
417	20241226	130400	212431328	937	937	937	937	0
418	20241226	130300	212431328	937	937	937	937	1
419	20241226	130200	212430391	934	934	937	934	903
420	20241226	130100	211586986	935	937	937	935	2149
421	20241226	130000	209577669	937	936	937	936	1007
422	20241226	125900	208635114	936	936	936	936	23
423	20241226	125800	208613586	935	935	935	935	669
424	20241226	125700	207988071	935	935	935	935	130
425	20241226	125600	207866521	935	935	935	935	200
426	20241226	125500	207679521	935	935	935	935	0
427	20241226	125400	207679521	935	935	935	935	13
428	20241226	125300	207667366	935	935	935	935	2
429	20241226	125200	207665496	935	935	935	935	11
430	20241226	125100	207655211	935	935	935	935	11
431	20241226	125000	207644926	935	935	935	935	1
432	20241226	124900	207643991	935	935	935	935	0
433	20241226	124800	207643991	935	935	935	935	1
434	20241226	124700	207643056	935	935	935	935	0
435	20241226	124600	207643056	935	935	935	935	2
436	20241226	124500	207641186	935	935	935	935	0
437	20241226	124400	207641186	935	935	935	935	5
438	20241226	124300	207636511	935	934	935	934	12
439	20241226	124200	207625292	934	935	935	934	1001
440	20241226	124100	206689358	935	935	935	935	0
441	20241226	124000	206689358	935	935	935	935	0
442	20241226	123900	206689358	935	935	935	935	0
443	20241226	123800	206689358	935	935	935	935	0
444	20241226	123700	206689358	935	933	935	933	17
445	20241226	123600	206673465	933	933	933	933	160
446	20241226	123500	206524185	935	935	935	935	16
447	20241226	123400	206509225	935	935	935	935	0
448	20241226	123300	206509225	935	935	935	935	2
449	20241226	123200	206507355	935	935	935	935	1
450	20241226	123100	206506420	935	935	935	935	0
451	20241226	123000	206506420	935	935	935	932	12
452	20241226	122900	206495230	935	935	935	935	3
453	20241226	122800	206492425	935	932	935	932	25
454	20241226	122700	206469074	932	932	932	932	570
455	20241226	122600	205937834	932	932	932	932	373
456	20241226	122500	205590198	932	932	932	932	2
457	20241226	122400	205588334	932	932	932	932	1074
458	20241226	122300	204587366	932	932	932	931	2135
459	20241226	122200	202597702	935	935	935	935	0
460	20241226	122100	202597702	935	935	935	935	0
461	20241226	122000	202597702	935	935	935	935	0
462	20241226	121900	202597702	935	935	935	935	0
463	20241226	121800	202597702	935	935	935	935	0
464	20241226	121700	202597702	935	935	935	935	0
465	20241226	121600	202597702	935	935	935	935	0
466	20241226	121500	202597702	935	935	935	935	0
467	20241226	121400	202597702	935	935	935	935	2
468	20241226	121300	202595832	935	935	935	935	5
469	20241226	121200	202591157	935	933	935	932	196
470	20241226	121100	202408086	935	935	935	935	1
471	20241226	121000	202407151	932	935	935	932	69
472	20241226	120900	202342840	935	935	935	935	300
473	20241226	120800	202062340	936	936	936	936	52
474	20241226	120700	202013668	936	936	936	936	1
475	20241226	120600	202012732	936	936	936	936	0
476	20241226	120500	202012732	936	936	936	936	1
477	20241226	120400	202011796	936	936	936	936	12
478	20241226	120300	202000564	932	932	932	932	0
479	20241226	120200	202000564	932	933	933	932	100
480	20241226	120100	201907338	936	931	936	931	385
481	20241226	120000	201547478	931	932	932	931	1732
482	20241226	115900	199934904	931	931	931	931	0
483	20241226	115800	199934904	931	937	937	931	871
484	20241226	115700	199123467	931	931	931	931	0
485	20241226	115600	199123467	931	931	931	931	0
486	20241226	115500	199123467	931	932	935	931	4587
487	20241226	115400	194850909	933	935	935	933	8111
488	20241226	115300	187283344	934	934	934	934	0
489	20241226	115200	187283344	934	934	934	934	231
490	20241226	115100	187067590	935	935	935	935	0
491	20241226	115000	187067590	935	935	935	935	0
492	20241226	114900	187067590	935	935	935	935	1
493	20241226	114800	187066655	934	934	934	934	135
494	20241226	114700	186940565	934	934	934	934	200
495	20241226	114600	186753765	934	934	934	934	0
496	20241226	114500	186753765	934	934	934	934	1
497	20241226	114400	186752831	935	935	935	935	181
498	20241226	114300	186583596	935	935	935	935	35
499	20241226	114200	186550871	935	935	935	935	54
500	20241226	114100	186500381	935	937	937	934	5803
501	20241226	114000	181079498	937	937	937	937	2
502	20241226	113900	181077624	937	937	937	937	0
503	20241226	113800	181077624	937	937	937	937	1
504	20241226	113700	181076687	937	937	937	937	2
505	20241226	113600	181074813	937	937	937	937	1
506	20241226	113500	181073876	935	935	935	935	1033
507	20241226	113400	180108021	937	937	937	937	0
508	20241226	113300	180108021	937	937	937	937	20
509	20241226	113200	180089281	937	937	937	937	0
510	20241226	113100	180089281	937	937	937	937	200
511	20241226	113000	179901881	937	937	937	937	2
512	20241226	112900	179900007	937	937	937	937	0
513	20241226	112800	179900007	937	937	937	937	0
514	20241226	112700	179900007	937	937	937	937	6
515	20241226	112600	179894385	937	937	937	937	5
516	20241226	112500	179889700	938	938	938	938	0
517	20241226	112400	179889700	938	938	938	938	0
518	20241226	112300	179889700	938	938	938	938	0
519	20241226	112200	179889700	938	938	938	938	131
520	20241226	112100	179766822	938	938	938	938	56
521	20241226	112000	179714294	938	937	938	937	99
522	20241226	111900	179621529	934	938	938	934	6710
523	20241226	111800	173354362	935	935	935	935	5
524	20241226	111700	173349687	935	938	938	935	5666
525	20241226	111600	168051671	936	936	936	935	866
526	20241226	111500	167241744	938	938	938	938	15
527	20241226	111400	167227674	939	938	939	938	54
528	20241226	111300	167176988	936	936	936	936	0
529	20241226	111200	167176988	936	936	936	935	560
530	20241226	111100	166653383	936	939	939	936	6799
531	20241226	111000	160289510	939	939	939	939	1
532	20241226	110900	160288571	939	939	939	939	2
533	20241226	110800	160286693	939	939	939	939	1
534	20241226	110700	160285754	939	939	939	939	0
535	20241226	110600	160285754	939	939	939	936	160
536	20241226	110500	160135982	939	939	939	939	98
537	20241226	110400	160043960	939	937	939	936	2161
538	20241226	110300	158021256	938	938	938	938	0
539	20241226	110200	158021256	938	938	938	938	2
540	20241226	110100	158019380	939	939	939	939	359
541	20241226	110000	157682279	939	939	939	939	2
542	20241226	105900	157680401	939	939	939	939	1
543	20241226	105800	157679462	939	940	940	939	556
544	20241226	105700	157156826	940	940	940	940	2
545	20241226	105600	157154946	939	939	939	939	99
546	20241226	105500	157061985	940	940	940	940	19
547	20241226	105400	157044125	940	940	940	939	5
548	20241226	105300	157039426	940	940	940	940	3
549	20241226	105200	157036606	940	940	940	940	1
550	20241226	105100	157035666	939	938	939	938	13428
551	20241226	105000	144432564	938	938	938	938	1
552	20241226	104900	144431626	938	938	938	936	27
553	20241226	104800	144406302	938	938	938	938	0
554	20241226	104700	144406302	938	938	938	938	1
555	20241226	104600	144405364	936	936	936	936	433
556	20241226	104500	144000076	938	938	938	938	1
557	20241226	104400	143999138	938	938	938	938	1
558	20241226	104300	143998200	938	935	938	935	320
559	20241226	104200	143698940	935	938	938	935	82
560	20241226	104100	143622246	938	938	938	938	0
561	20241226	104000	143622246	938	938	939	938	5989
562	20241226	103900	138004160	937	937	937	937	562
563	20241226	103800	137477566	937	937	937	937	50
564	20241226	103700	137430716	937	937	937	937	0
565	20241226	103600	137430716	937	937	937	937	4
566	20241226	103500	137426968	934	934	934	934	7786
567	20241226	103400	130154844	934	934	934	934	16
568	20241226	103300	130139900	934	934	934	934	0
569	20241226	103200	130139900	934	934	934	934	0
570	20241226	103100	130139900	934	934	934	934	0
571	20241226	103000	130139900	934	933	934	933	3544
572	20241226	102900	126833171	934	934	934	933	446
573	20241226	102800	126417022	934	935	935	934	5127
574	20241226	102700	121625116	935	935	935	935	0
575	20241226	102600	121625116	935	935	935	935	0
576	20241226	102500	121625116	935	935	935	935	127
577	20241226	102400	121506371	935	935	935	935	200
578	20241226	102300	121319371	935	935	935	935	532
579	20241226	102200	120821951	938	938	938	938	0
580	20241226	102100	120821951	938	938	938	938	0
581	20241226	102000	120821951	938	938	938	938	1
582	20241226	101900	120821013	938	938	938	938	0
583	20241226	101800	120821013	938	938	938	938	248
584	20241226	101700	120588389	935	935	935	935	0
585	20241226	101600	120588389	935	935	935	935	0
586	20241226	101500	120588389	935	938	938	935	2
587	20241226	101400	120586516	933	933	933	933	110
588	20241226	101300	120483886	934	934	934	934	4
589	20241226	101200	120480150	934	935	935	934	3445
590	20241226	101100	117262517	935	935	935	935	10
591	20241226	101000	117253167	938	938	938	938	1
592	20241226	100900	117252229	935	935	935	935	0
593	20241226	100800	117252229	935	935	935	935	1
594	20241226	100700	117251294	937	935	937	935	1001
595	20241226	100600	116315357	937	937	937	937	0
596	20241226	100500	116315357	937	937	937	935	562
597	20241226	100400	115789873	935	935	937	934	2711
598	20241226	100300	113256282	938	938	938	938	0
599	20241226	100200	113256282	938	935	938	935	392
600	20241226	100100	112889456	935	936	936	935	707
601	20241226	100000	112228383	935	935	935	935	38
602	20241226	095900	112192853	938	938	938	938	417
603	20241226	095800	111801707	939	936	939	936	9
604	20241226	095700	111793277	936	939	939	936	12
605	20241226	095600	111782042	935	935	935	935	10
606	20241226	095500	111772692	939	939	939	939	34
607	20241226	095400	111740766	939	939	939	935	4
608	20241226	095300	111737018	939	935	939	934	705
609	20241226	095200	111078178	939	939	939	939	114
610	20241226	095100	110971132	937	937	937	937	19
611	20241226	095000	110953329	937	936	939	934	545
612	20241226	094900	110443748	935	939	939	935	3547
613	20241226	094800	107127299	935	936	936	935	2010
614	20241226	094700	105246507	936	939	939	936	949
615	20241226	094600	104358003	936	939	939	936	186
616	20241226	094500	104183694	939	939	939	939	30
617	20241226	094400	104155524	939	939	939	936	73
618	20241226	094300	104086983	939	936	939	936	1012
619	20241226	094200	103139715	937	940	940	937	6238
620	20241226	094100	97290251	940	940	940	940	156
621	20241226	094000	97143611	944	944	944	939	569
622	20241226	093900	96606575	944	944	944	944	501
623	20241226	093800	96133631	938	938	938	938	10
624	20241226	093700	96124251	944	944	944	939	3329
625	20241226	093600	92997004	944	944	944	944	100
626	20241226	093500	92902604	944	944	944	944	106
627	20241226	093400	92802540	940	939	940	939	6305
628	20241226	093300	86876461	939	939	939	939	99
629	20241226	093200	86783500	940	939	940	939	988
630	20241226	093100	85854781	939	939	940	939	3459
631	20241226	093000	82605780	940	939	940	939	2255
632	20241226	092900	80488331	939	939	940	939	2996
633	20241226	092800	77674970	940	940	940	940	3719
634	20241226	092700	74179110	943	943	943	943	0
635	20241226	092600	74179110	943	940	943	940	647
636	20241226	092500	73570489	940	940	940	940	500
637	20241226	092400	73100489	942	942	942	942	0
638	20241226	092300	73100489	942	938	942	937	1568
639	20241226	092200	71627571	937	942	942	937	649
640	20241226	092100	71019388	942	942	942	942	355
641	20241226	092000	70684978	942	942	942	942	3912
642	20241226	091900	66999874	942	942	942	938	2390
643	20241226	091800	64754175	937	937	937	937	1033
644	20241226	091700	63786254	937	937	937	937	1704
645	20241226	091600	62189606	937	935	937	935	2887
646	20241226	091500	59486762	937	937	937	937	2000
647	20241226	091400	57612762	933	933	933	933	1040
648	20241226	091300	56642442	933	944	944	933	4965
649	20241226	091200	51986999	945	945	945	940	1502
650	20241226	091100	50574345	942	942	942	942	2112
651	20241226	091000	48584841	940	945	946	940	4511
652	20241226	090900	44335036	945	945	945	945	0
653	20241226	090800	44335036	945	942	948	941	8445
654	20241226	090700	36386348	947	945	947	942	9255
655	20241226	090600	27668069	941	949	949	941	3845
656	20241226	090500	24047351	949	943	949	941	433
657	20241226	090400	23638634	945	951	958	943	265
658	20241226	090300	23387145	958	953	958	952	8959
659	20241226	090200	14840112	958	958	958	957	3353
660	20241226	090100	11627942	958	956	960	952	5779
661	20241226	090000	6087072	957	940	957	940	6417