KissMeData/023000/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190700	17050520	2430	2430	2430	2430	1208
3	20241226	190600	17050520	2430	2430	2430	2430	0
4	20241226	190500	17050520	2430	2430	2430	2430	0
5	20241226	190400	17050520	2430	2430	2430	2430	0
6	20241226	190300	17050520	2430	2430	2430	2430	0
7	20241226	190200	17050520	2430	2430	2430	2430	0
8	20241226	190100	17050520	2430	2430	2430	2430	0
9	20241226	190000	17050520	2430	2430	2430	2430	0
10	20241226	185900	17050520	2430	2430	2430	2430	0
11	20241226	185800	17050520	2430	2430	2430	2430	0
12	20241226	185700	17050520	2430	2430	2430	2430	0
13	20241226	185600	17050520	2430	2430	2430	2430	0
14	20241226	185500	17050520	2430	2430	2430	2430	0
15	20241226	185400	17050520	2430	2430	2430	2430	0
16	20241226	185300	17050520	2430	2430	2430	2430	0
17	20241226	185200	17050520	2430	2430	2430	2430	0
18	20241226	185100	17050520	2430	2430	2430	2430	0
19	20241226	185000	17050520	2430	2430	2430	2430	0
20	20241226	184900	17050520	2430	2430	2430	2430	0
21	20241226	184800	17050520	2430	2430	2430	2430	0
22	20241226	184700	17050520	2430	2430	2430	2430	0
23	20241226	184600	17050520	2430	2430	2430	2430	0
24	20241226	184500	17050520	2430	2430	2430	2430	0
25	20241226	184400	17050520	2430	2430	2430	2430	0
26	20241226	184300	17050520	2430	2430	2430	2430	0
27	20241226	184200	17050520	2430	2430	2430	2430	0
28	20241226	184100	17050520	2430	2430	2430	2430	0
29	20241226	184000	17050520	2430	2430	2430	2430	0
30	20241226	183900	17050520	2430	2430	2430	2430	0
31	20241226	183800	17050520	2430	2430	2430	2430	0
32	20241226	183700	17050520	2430	2430	2430	2430	1208
33	20241226	183600	17050520	2430	2430	2430	2430	0
34	20241226	183500	17050520	2430	2430	2430	2430	0
35	20241226	183400	17050520	2430	2430	2430	2430	0
36	20241226	183300	17050520	2430	2430	2430	2430	0
37	20241226	183200	17050520	2430	2430	2430	2430	0
38	20241226	183100	17050520	2430	2430	2430	2430	0
39	20241226	183000	17050520	2430	2430	2430	2430	0
40	20241226	182900	17050520	2430	2430	2430	2430	0
41	20241226	182800	17050520	2430	2430	2430	2430	0
42	20241226	182700	17050520	2430	2430	2430	2430	0
43	20241226	182600	17050520	2430	2430	2430	2430	0
44	20241226	182500	17050520	2430	2430	2430	2430	0
45	20241226	182400	17050520	2430	2430	2430	2430	0
46	20241226	182300	17050520	2430	2430	2430	2430	0
47	20241226	182200	17050520	2430	2430	2430	2430	0
48	20241226	182100	17050520	2430	2430	2430	2430	0
49	20241226	182000	17050520	2430	2430	2430	2430	0
50	20241226	181900	17050520	2430	2430	2430	2430	0
51	20241226	181800	17050520	2430	2430	2430	2430	0
52	20241226	181700	17050520	2430	2430	2430	2430	0
53	20241226	181600	17050520	2430	2430	2430	2430	0
54	20241226	181500	17050520	2430	2430	2430	2430	0
55	20241226	181400	17050520	2430	2430	2430	2430	0
56	20241226	181300	17050520	2430	2430	2430	2430	0
57	20241226	181200	17050520	2430	2430	2430	2430	0
58	20241226	181100	17050520	2430	2430	2430	2430	0
59	20241226	181000	17050520	2430	2430	2430	2430	0
60	20241226	180900	17050520	2430	2430	2430	2430	0
61	20241226	180800	17050520	2430	2430	2430	2430	0
62	20241226	180700	17050520	2430	2430	2430	2430	1208
63	20241226	180600	17050520	2430	2430	2430	2430	0
64	20241226	180500	17050520	2430	2430	2430	2430	0
65	20241226	180400	17050520	2430	2430	2430	2430	0
66	20241226	180300	17050520	2430	2430	2430	2430	0
67	20241226	180200	17050520	2430	2430	2430	2430	0
68	20241226	180100	17050520	2430	2430	2430	2430	0
69	20241226	180000	17050520	2430	2430	2430	2430	0
70	20241226	175900	17050520	2430	2430	2430	2430	0
71	20241226	175800	17050520	2430	2430	2430	2430	0
72	20241226	175700	17050520	2430	2430	2430	2430	0
73	20241226	175600	17050520	2430	2430	2430	2430	0
74	20241226	175500	17050520	2430	2430	2430	2430	0
75	20241226	175400	17050520	2430	2430	2430	2430	0
76	20241226	175300	17050520	2430	2430	2430	2430	0
77	20241226	175200	17050520	2430	2430	2430	2430	0
78	20241226	175100	17050520	2430	2430	2430	2430	0
79	20241226	175000	17050520	2430	2430	2430	2430	0
80	20241226	174900	17050520	2430	2430	2430	2430	0
81	20241226	174800	17050520	2430	2430	2430	2430	0
82	20241226	174700	17050520	2430	2430	2430	2430	0
83	20241226	174600	17050520	2430	2430	2430	2430	0
84	20241226	174500	17050520	2430	2430	2430	2430	0
85	20241226	174400	17050520	2430	2430	2430	2430	0
86	20241226	174300	17050520	2430	2430	2430	2430	0
87	20241226	174200	17050520	2430	2430	2430	2430	0
88	20241226	174100	17050520	2430	2430	2430	2430	0
89	20241226	174000	17050520	2430	2430	2430	2430	0
90	20241226	173900	17050520	2430	2430	2430	2430	0
91	20241226	173800	17050520	2430	2430	2430	2430	0
92	20241226	173700	17050520	2430	2430	2430	2430	1208
93	20241226	173600	17050520	2430	2430	2430	2430	0
94	20241226	173500	17050520	2430	2430	2430	2430	0
95	20241226	173400	17050520	2430	2430	2430	2430	0
96	20241226	173300	17050520	2430	2430	2430	2430	0
97	20241226	173200	17050520	2430	2430	2430	2430	0
98	20241226	173100	17050520	2430	2430	2430	2430	0
99	20241226	173000	17050520	2430	2430	2430	2430	0
100	20241226	172900	17050520	2430	2430	2430	2430	0
101	20241226	172800	17050520	2430	2430	2430	2430	0
102	20241226	172700	17050520	2430	2430	2430	2430	0
103	20241226	172600	17050520	2430	2430	2430	2430	0
104	20241226	172500	17050520	2430	2430	2430	2430	0
105	20241226	172400	17050520	2430	2430	2430	2430	0
106	20241226	172300	17050520	2430	2430	2430	2430	0
107	20241226	172200	17050520	2430	2430	2430	2430	0
108	20241226	172100	17050520	2430	2430	2430	2430	0
109	20241226	172000	17050520	2430	2430	2430	2430	0
110	20241226	171900	17050520	2430	2430	2430	2430	0
111	20241226	171800	17050520	2430	2430	2430	2430	0
112	20241226	171700	17050520	2430	2430	2430	2430	0
113	20241226	171600	17050520	2430	2430	2430	2430	0
114	20241226	171500	17050520	2430	2430	2430	2430	0
115	20241226	171400	17050520	2430	2430	2430	2430	0
116	20241226	171300	17050520	2430	2430	2430	2430	0
117	20241226	171200	17050520	2430	2430	2430	2430	0
118	20241226	171100	17050520	2430	2430	2430	2430	0
119	20241226	171000	17050520	2430	2430	2430	2430	0
120	20241226	170900	17050520	2430	2430	2430	2430	0
121	20241226	170800	17050520	2430	2430	2430	2430	0
122	20241226	170700	17050520	2430	2430	2430	2430	1208
123	20241226	170600	17050520	2430	2430	2430	2430	0
124	20241226	170500	17050520	2430	2430	2430	2430	0
125	20241226	170400	17050520	2430	2430	2430	2430	0
126	20241226	170300	17050520	2430	2430	2430	2430	0
127	20241226	170200	17050520	2430	2430	2430	2430	0
128	20241226	170100	17050520	2430	2430	2430	2430	0
129	20241226	170000	17050520	2430	2430	2430	2430	0
130	20241226	165900	17050520	2430	2430	2430	2430	0
131	20241226	165800	17050520	2430	2430	2430	2430	0
132	20241226	165700	17050520	2430	2430	2430	2430	0
133	20241226	165600	17050520	2430	2430	2430	2430	0
134	20241226	165500	17050520	2430	2430	2430	2430	0
135	20241226	165400	17050520	2430	2430	2430	2430	0
136	20241226	165300	17050520	2430	2430	2430	2430	0
137	20241226	165200	17050520	2430	2430	2430	2430	0
138	20241226	165100	17050520	2430	2430	2430	2430	0
139	20241226	165000	17050520	2430	2430	2430	2430	0
140	20241226	164900	17050520	2430	2430	2430	2430	0
141	20241226	164800	17050520	2430	2430	2430	2430	0
142	20241226	164700	17050520	2430	2430	2430	2430	0
143	20241226	164600	17050520	2430	2430	2430	2430	0
144	20241226	164500	17050520	2430	2430	2430	2430	0
145	20241226	164400	17050520	2430	2430	2430	2430	0
146	20241226	164300	17050520	2430	2430	2430	2430	0
147	20241226	164200	17050520	2430	2430	2430	2430	0
148	20241226	164100	17050520	2430	2430	2430	2430	0
149	20241226	164000	17050520	2430	2430	2430	2430	0
150	20241226	163900	17050520	2430	2430	2430	2430	0
151	20241226	163800	17050520	2430	2430	2430	2430	0
152	20241226	163700	17050520	2430	2430	2430	2430	1208
153	20241226	163600	17050520	2430	2430	2430	2430	0
154	20241226	163500	17050520	2430	2430	2430	2430	0
155	20241226	163400	17050520	2430	2430	2430	2430	0
156	20241226	163300	17050520	2430	2430	2430	2430	0
157	20241226	163200	17050520	2430	2430	2430	2430	0
158	20241226	163100	17050520	2430	2430	2430	2430	0
159	20241226	163000	17050520	2430	2430	2430	2430	0
160	20241226	162900	17050520	2430	2430	2430	2430	0
161	20241226	162800	17050520	2430	2430	2430	2430	0
162	20241226	162700	17050520	2430	2430	2430	2430	0
163	20241226	162600	17050520	2430	2430	2430	2430	0
164	20241226	162500	17050520	2430	2430	2430	2430	0
165	20241226	162400	17050520	2430	2430	2430	2430	0
166	20241226	162300	17050520	2430	2430	2430	2430	0
167	20241226	162200	17050520	2430	2430	2430	2430	0
168	20241226	162100	17050520	2430	2430	2430	2430	0
169	20241226	162000	17050520	2430	2430	2430	2430	0
170	20241226	161900	17050520	2430	2430	2430	2430	0
171	20241226	161800	17050520	2430	2430	2430	2430	0
172	20241226	161700	17050520	2430	2430	2430	2430	0
173	20241226	161600	17050520	2430	2430	2430	2430	0
174	20241226	161500	17050520	2430	2430	2430	2430	0
175	20241226	161400	17050520	2430	2430	2430	2430	0
176	20241226	161300	17050520	2430	2430	2430	2430	0
177	20241226	161200	17050520	2430	2430	2430	2430	0
178	20241226	161100	17050520	2430	2430	2430	2430	0
179	20241226	161000	17050520	2430	2430	2430	2430	0
180	20241226	160900	17050520	2430	2430	2430	2430	0
181	20241226	160800	17050520	2430	2430	2430	2430	0
182	20241226	160700	17050520	2430	2430	2430	2430	1208
183	20241226	160600	17050520	2430	2430	2430	2430	0
184	20241226	160500	17050520	2430	2430	2430	2430	0
185	20241226	160400	17050520	2430	2430	2430	2430	0
186	20241226	160300	17050520	2430	2430	2430	2430	0
187	20241226	160200	17050520	2430	2430	2430	2430	0
188	20241226	160100	17050520	2430	2430	2430	2430	0
189	20241226	160000	17050520	2430	2430	2430	2430	0
190	20241226	155900	17050520	2430	2430	2430	2430	0
191	20241226	155800	17050520	2430	2430	2430	2430	0
192	20241226	155700	17050520	2430	2430	2430	2430	0
193	20241226	155600	17050520	2430	2430	2430	2430	0
194	20241226	155500	17050520	2430	2430	2430	2430	0
195	20241226	155400	17050520	2430	2430	2430	2430	0
196	20241226	155300	17050520	2430	2430	2430	2430	0
197	20241226	155200	17050520	2430	2430	2430	2430	0
198	20241226	155100	17050520	2430	2430	2430	2430	0
199	20241226	155000	17050520	2430	2430	2430	2430	0
200	20241226	154900	17050520	2430	2430	2430	2430	0
201	20241226	154800	17050520	2430	2430	2430	2430	0
202	20241226	154700	17050520	2430	2430	2430	2430	0
203	20241226	154600	17050520	2430	2430	2430	2430	0
204	20241226	154500	17050520	2430	2430	2430	2430	0
205	20241226	154400	17050520	2430	2430	2430	2430	0
206	20241226	154300	17050520	2430	2430	2430	2430	0
207	20241226	154200	17050520	2430	2430	2430	2430	0
208	20241226	154100	17050520	2430	2430	2430	2430	0
209	20241226	154000	17050520	2430	2430	2430	2430	0
210	20241226	153900	17050520	2430	2430	2430	2430	0
211	20241226	153800	17050520	2430	2430	2430	2430	0
212	20241226	153700	17050520	2430	2430	2430	2430	1208
213	20241226	153600	17050520	2430	2430	2430	2430	0
214	20241226	153500	17050520	2430	2430	2430	2430	0
215	20241226	153400	17050520	2430	2430	2430	2430	0
216	20241226	153300	17050520	2430	2430	2430	2430	0
217	20241226	153200	17050520	2430	2430	2430	2430	0
218	20241226	153100	17050520	2430	2430	2430	2430	0
219	20241226	153000	17050520	2430	2430	2430	2430	1208
220	20241226	152900	14115080	2390	2390	2390	2390	0
221	20241226	152800	14115080	2390	2390	2390	2390	0
222	20241226	152700	14115080	2390	2390	2390	2390	0
223	20241226	152600	14115080	2390	2390	2390	2390	0
224	20241226	152500	14115080	2390	2390	2390	2390	0
225	20241226	152400	14115080	2390	2390	2390	2390	0
226	20241226	152300	14115080	2390	2390	2390	2390	0
227	20241226	152200	14115080	2390	2390	2390	2390	0
228	20241226	152100	14115080	2390	2390	2390	2390	0
229	20241226	152000	14115080	2390	2390	2390	2390	0
230	20241226	151900	14115080	2390	2390	2390	2390	89
231	20241226	151800	13902370	2400	2400	2400	2400	0
232	20241226	151700	13902370	2400	2400	2400	2400	0
233	20241226	151600	13902370	2400	2400	2400	2400	0
234	20241226	151500	13902370	2400	2400	2400	2400	0
235	20241226	151400	13902370	2400	2400	2400	2400	1089
236	20241226	151300	11288770	2400	2400	2400	2400	0
237	20241226	151200	11288770	2400	2400	2400	2400	1
238	20241226	151100	11286370	2390	2400	2400	2390	132
239	20241226	151000	10970460	2405	2405	2405	2405	1
240	20241226	150900	10968055	2400	2410	2410	2390	1912
241	20241226	150800	6384565	2410	2410	2410	2410	0
242	20241226	150700	6384565	2410	2410	2410	2410	0
243	20241226	150600	6384565	2410	2410	2410	2410	0
244	20241226	150500	6384565	2410	2410	2410	2410	0
245	20241226	150400	6384565	2410	2410	2410	2410	0
246	20241226	150300	6384565	2410	2410	2410	2410	300
247	20241226	150200	5661565	2410	2410	2410	2410	0
248	20241226	150100	5661565	2410	2410	2410	2410	156
249	20241226	150000	5285605	2405	2415	2415	2405	142
250	20241226	145900	4943430	2420	2420	2420	2420	0
251	20241226	145800	4943430	2420	2420	2420	2420	0
252	20241226	145700	4943430	2420	2420	2420	2420	0
253	20241226	145600	4943430	2420	2420	2420	2420	0
254	20241226	145500	4943430	2420	2420	2420	2420	0
255	20241226	145400	4943430	2420	2420	2420	2420	0
256	20241226	145300	4943430	2420	2420	2420	2420	0
257	20241226	145200	4943430	2420	2420	2420	2420	0
258	20241226	145100	4943430	2420	2420	2420	2420	0
259	20241226	145000	4943430	2420	2420	2420	2420	0
260	20241226	144900	4943430	2420	2420	2420	2420	0
261	20241226	144800	4943430	2420	2420	2420	2420	0
262	20241226	144700	4943430	2420	2420	2420	2420	0
263	20241226	144600	4943430	2420	2420	2420	2420	0
264	20241226	144500	4943430	2420	2420	2420	2420	0
265	20241226	144400	4943430	2420	2420	2420	2420	0
266	20241226	144300	4943430	2420	2420	2420	2420	0
267	20241226	144200	4943430	2420	2420	2420	2420	0
268	20241226	144100	4943430	2420	2420	2420	2420	0
269	20241226	144000	4943430	2420	2420	2420	2420	0
270	20241226	143900	4943430	2420	2420	2420	2420	0
271	20241226	143800	4943430	2420	2420	2420	2420	0
272	20241226	143700	4943430	2420	2420	2420	2420	0
273	20241226	143600	4943430	2420	2420	2420	2420	0
274	20241226	143500	4943430	2420	2420	2420	2420	0
275	20241226	143400	4943430	2420	2420	2420	2420	0
276	20241226	143300	4943430	2420	2420	2420	2420	0
277	20241226	143200	4943430	2420	2420	2420	2420	0
278	20241226	143100	4943430	2420	2420	2420	2420	0
279	20241226	143000	4943430	2420	2420	2420	2420	0
280	20241226	142900	4943430	2420	2420	2420	2420	0
281	20241226	142800	4943430	2420	2420	2420	2420	0
282	20241226	142700	4943430	2420	2420	2420	2420	0
283	20241226	142600	4943430	2420	2420	2420	2420	0
284	20241226	142500	4943430	2420	2420	2420	2420	0
285	20241226	142400	4943430	2420	2420	2420	2420	0
286	20241226	142300	4943430	2420	2420	2420	2420	0
287	20241226	142200	4943430	2420	2420	2420	2420	0
288	20241226	142100	4943430	2420	2420	2420	2420	0
289	20241226	142000	4943430	2420	2420	2420	2420	0
290	20241226	141900	4943430	2420	2420	2420	2420	0
291	20241226	141800	4943430	2420	2420	2420	2420	0
292	20241226	141700	4943430	2420	2420	2420	2420	0
293	20241226	141600	4943430	2420	2420	2420	2420	0
294	20241226	141500	4943430	2420	2420	2420	2420	0
295	20241226	141400	4943430	2420	2420	2420	2420	0
296	20241226	141300	4943430	2420	2420	2420	2420	0
297	20241226	141200	4943430	2420	2420	2420	2420	0
298	20241226	141100	4943430	2420	2420	2420	2420	0
299	20241226	141000	4943430	2420	2420	2420	2420	0
300	20241226	140900	4943430	2420	2420	2420	2420	0
301	20241226	140800	4943430	2420	2420	2420	2420	0
302	20241226	140700	4943430	2420	2420	2420	2420	0
303	20241226	140600	4943430	2420	2420	2420	2420	0
304	20241226	140500	4943430	2420	2420	2420	2420	0
305	20241226	140400	4943430	2420	2420	2420	2420	0
306	20241226	140300	4943430	2420	2420	2420	2420	1
307	20241226	140200	4941010	2420	2420	2420	2420	0
308	20241226	140100	4941010	2420	2420	2420	2420	0
309	20241226	140000	4941010	2420	2420	2420	2420	0
310	20241226	135900	4941010	2420	2420	2420	2420	0
311	20241226	135800	4941010	2420	2420	2420	2420	0
312	20241226	135700	4941010	2420	2420	2420	2420	0
313	20241226	135600	4941010	2420	2420	2420	2420	0
314	20241226	135500	4941010	2420	2420	2420	2420	0
315	20241226	135400	4941010	2420	2420	2420	2420	0
316	20241226	135300	4941010	2420	2420	2420	2420	0
317	20241226	135200	4941010	2420	2420	2420	2420	0
318	20241226	135100	4941010	2420	2420	2420	2420	1
319	20241226	135000	4938590	2410	2410	2410	2410	0
320	20241226	134900	4938590	2410	2410	2410	2410	0
321	20241226	134800	4938590	2410	2410	2410	2410	0
322	20241226	134700	4938590	2410	2410	2410	2410	0
323	20241226	134600	4938590	2410	2410	2410	2410	0
324	20241226	134500	4938590	2410	2410	2410	2410	0
325	20241226	134400	4938590	2410	2410	2410	2410	0
326	20241226	134300	4938590	2410	2410	2410	2410	0
327	20241226	134200	4938590	2410	2410	2410	2410	0
328	20241226	134100	4938590	2410	2410	2410	2410	0
329	20241226	134000	4938590	2410	2410	2410	2410	0
330	20241226	133900	4938590	2410	2410	2410	2410	0
331	20241226	133800	4938590	2410	2410	2410	2410	0
332	20241226	133700	4938590	2410	2410	2410	2410	0
333	20241226	133600	4938590	2410	2410	2410	2410	0
334	20241226	133500	4938590	2410	2410	2410	2410	0
335	20241226	133400	4938590	2410	2410	2410	2410	0
336	20241226	133300	4938590	2410	2410	2410	2410	0
337	20241226	133200	4938590	2410	2410	2410	2410	0
338	20241226	133100	4938590	2410	2410	2410	2410	0
339	20241226	133000	4938590	2410	2410	2410	2410	0
340	20241226	132900	4938590	2410	2410	2410	2410	0
341	20241226	132800	4938590	2410	2410	2410	2410	0
342	20241226	132700	4938590	2410	2410	2410	2410	0
343	20241226	132600	4938590	2410	2410	2410	2410	0
344	20241226	132500	4938590	2410	2410	2410	2410	0
345	20241226	132400	4938590	2410	2410	2410	2410	0
346	20241226	132300	4938590	2410	2415	2415	2410	9
347	20241226	132200	4916890	2410	2410	2410	2410	0
348	20241226	132100	4916890	2410	2410	2410	2410	0
349	20241226	132000	4916890	2410	2410	2410	2410	0
350	20241226	131900	4916890	2410	2410	2410	2410	0
351	20241226	131800	4916890	2410	2410	2410	2410	0
352	20241226	131700	4916890	2410	2410	2410	2410	0
353	20241226	131600	4916890	2410	2410	2410	2410	1
354	20241226	131500	4914480	2425	2425	2425	2425	1
355	20241226	131400	4912055	2415	2415	2415	2415	0
356	20241226	131300	4912055	2415	2415	2415	2415	0
357	20241226	131200	4912055	2415	2415	2415	2415	0
358	20241226	131100	4912055	2415	2415	2415	2415	0
359	20241226	131000	4912055	2415	2415	2415	2415	0
360	20241226	130900	4912055	2415	2415	2415	2415	0
361	20241226	130800	4912055	2415	2415	2415	2415	0
362	20241226	130700	4912055	2415	2420	2420	2415	103
363	20241226	130600	4663300	2425	2425	2425	2425	0
364	20241226	130500	4663300	2425	2425	2425	2425	0
365	20241226	130400	4663300	2425	2425	2425	2425	0
366	20241226	130300	4663300	2425	2425	2425	2425	0
367	20241226	130200	4663300	2425	2425	2425	2425	0
368	20241226	130100	4663300	2425	2425	2425	2425	0
369	20241226	130000	4663300	2425	2425	2425	2425	0
370	20241226	125900	4663300	2425	2425	2425	2425	0
371	20241226	125800	4663300	2425	2425	2425	2425	0
372	20241226	125700	4663300	2425	2425	2425	2425	0
373	20241226	125600	4663300	2425	2425	2425	2425	0
374	20241226	125500	4663300	2425	2425	2425	2425	0
375	20241226	125400	4663300	2425	2425	2425	2425	0
376	20241226	125300	4663300	2425	2425	2425	2425	0
377	20241226	125200	4663300	2425	2425	2425	2425	0
378	20241226	125100	4663300	2425	2425	2425	2425	0
379	20241226	125000	4663300	2425	2425	2425	2425	0
380	20241226	124900	4663300	2425	2425	2425	2425	0
381	20241226	124800	4663300	2425	2425	2425	2425	0
382	20241226	124700	4663300	2425	2425	2425	2425	0
383	20241226	124600	4663300	2425	2425	2425	2425	0
384	20241226	124500	4663300	2425	2425	2425	2425	0
385	20241226	124400	4663300	2425	2425	2425	2425	0
386	20241226	124300	4663300	2425	2425	2425	2425	0
387	20241226	124200	4663300	2425	2425	2425	2425	0
388	20241226	124100	4663300	2425	2425	2425	2425	0
389	20241226	124000	4663300	2425	2425	2425	2425	0
390	20241226	123900	4663300	2425	2425	2425	2425	0
391	20241226	123800	4663300	2425	2425	2425	2425	0
392	20241226	123700	4663300	2425	2425	2425	2425	0
393	20241226	123600	4663300	2425	2425	2425	2425	0
394	20241226	123500	4663300	2425	2425	2425	2425	0
395	20241226	123400	4663300	2425	2425	2425	2425	420
396	20241226	123300	3644800	2425	2425	2425	2425	0
397	20241226	123200	3644800	2425	2425	2425	2425	0
398	20241226	123100	3644800	2425	2425	2425	2425	157
399	20241226	123000	3264075	2425	2425	2425	2425	0
400	20241226	122900	3264075	2425	2425	2425	2425	0
401	20241226	122800	3264075	2425	2425	2425	2425	0
402	20241226	122700	3264075	2425	2425	2425	2425	0
403	20241226	122600	3264075	2425	2425	2425	2425	0
404	20241226	122500	3264075	2425	2425	2425	2425	0
405	20241226	122400	3264075	2425	2425	2425	2425	1
406	20241226	122300	3261650	2425	2425	2425	2425	4
407	20241226	122200	3251950	2425	2425	2425	2425	0
408	20241226	122100	3251950	2425	2425	2425	2425	0
409	20241226	122000	3251950	2425	2425	2425	2425	1
410	20241226	121900	3249525	2415	2425	2425	2410	461
411	20241226	121800	2136800	2425	2425	2425	2425	0
412	20241226	121700	2136800	2425	2425	2425	2425	0
413	20241226	121600	2136800	2425	2425	2425	2425	0
414	20241226	121500	2136800	2425	2425	2425	2425	0
415	20241226	121400	2136800	2425	2425	2425	2425	0
416	20241226	121300	2136800	2425	2425	2425	2425	0
417	20241226	121200	2136800	2425	2425	2425	2425	0
418	20241226	121100	2136800	2425	2425	2425	2425	0
419	20241226	121000	2136800	2425	2425	2425	2425	0
420	20241226	120900	2136800	2425	2425	2425	2425	0
421	20241226	120800	2136800	2425	2425	2425	2425	0
422	20241226	120700	2136800	2425	2425	2425	2425	0
423	20241226	120600	2136800	2425	2425	2425	2425	0
424	20241226	120500	2136800	2425	2425	2425	2425	0
425	20241226	120400	2136800	2425	2425	2425	2425	0
426	20241226	120300	2136800	2425	2425	2425	2425	0
427	20241226	120200	2136800	2425	2425	2425	2425	0
428	20241226	120100	2136800	2425	2425	2425	2425	0
429	20241226	120000	2136800	2425	2425	2425	2425	0
430	20241226	115900	2136800	2425	2425	2425	2425	0
431	20241226	115800	2136800	2425	2425	2425	2425	0
432	20241226	115700	2136800	2425	2425	2425	2425	0
433	20241226	115600	2136800	2425	2425	2425	2425	0
434	20241226	115500	2136800	2425	2425	2425	2425	0
435	20241226	115400	2136800	2425	2425	2425	2425	0
436	20241226	115300	2136800	2425	2425	2425	2425	0
437	20241226	115200	2136800	2425	2425	2425	2425	0
438	20241226	115100	2136800	2425	2425	2425	2425	0
439	20241226	115000	2136800	2425	2425	2425	2425	0
440	20241226	114900	2136800	2425	2425	2425	2425	0
441	20241226	114800	2136800	2425	2425	2425	2425	0
442	20241226	114700	2136800	2425	2425	2425	2425	0
443	20241226	114600	2136800	2425	2425	2425	2425	0
444	20241226	114500	2136800	2425	2425	2425	2425	0
445	20241226	114400	2136800	2425	2425	2425	2425	0
446	20241226	114300	2136800	2425	2425	2425	2425	0
447	20241226	114200	2136800	2425	2425	2425	2425	0
448	20241226	114100	2136800	2425	2425	2425	2425	0
449	20241226	114000	2136800	2425	2425	2425	2425	0
450	20241226	113900	2136800	2425	2425	2425	2425	0
451	20241226	113800	2136800	2425	2425	2425	2425	0
452	20241226	113700	2136800	2425	2425	2425	2425	0
453	20241226	113600	2136800	2425	2425	2425	2425	0
454	20241226	113500	2136800	2425	2425	2425	2425	0
455	20241226	113400	2136800	2425	2425	2425	2425	0
456	20241226	113300	2136800	2425	2425	2425	2425	0
457	20241226	113200	2136800	2425	2425	2425	2425	0
458	20241226	113100	2136800	2425	2425	2425	2425	0
459	20241226	113000	2136800	2425	2425	2425	2425	0
460	20241226	112900	2136800	2425	2425	2425	2425	0
461	20241226	112800	2136800	2425	2425	2425	2425	0
462	20241226	112700	2136800	2425	2425	2425	2425	0
463	20241226	112600	2136800	2425	2425	2425	2425	0
464	20241226	112500	2136800	2425	2425	2425	2425	0
465	20241226	112400	2136800	2425	2425	2425	2425	0
466	20241226	112300	2136800	2425	2425	2425	2425	0
467	20241226	112200	2136800	2425	2425	2425	2425	0
468	20241226	112100	2136800	2425	2425	2425	2425	0
469	20241226	112000	2136800	2425	2425	2425	2425	78
470	20241226	111900	1947650	2430	2430	2430	2430	0
471	20241226	111800	1947650	2430	2430	2430	2430	0
472	20241226	111700	1947650	2430	2430	2430	2430	0
473	20241226	111600	1947650	2430	2430	2430	2430	0
474	20241226	111500	1947650	2430	2430	2430	2430	0
475	20241226	111400	1947650	2430	2430	2430	2430	0
476	20241226	111300	1947650	2430	2430	2430	2430	0
477	20241226	111200	1947650	2430	2430	2430	2430	0
478	20241226	111100	1947650	2430	2430	2430	2430	0
479	20241226	111000	1947650	2430	2430	2430	2430	0
480	20241226	110900	1947650	2430	2430	2430	2430	0
481	20241226	110800	1947650	2430	2430	2430	2430	0
482	20241226	110700	1947650	2430	2430	2430	2430	0
483	20241226	110600	1947650	2430	2430	2430	2430	0
484	20241226	110500	1947650	2430	2430	2430	2430	0
485	20241226	110400	1947650	2430	2430	2430	2430	0
486	20241226	110300	1947650	2430	2430	2430	2430	0
487	20241226	110200	1947650	2430	2430	2430	2430	0
488	20241226	110100	1947650	2430	2430	2430	2430	0
489	20241226	110000	1947650	2430	2430	2430	2430	0
490	20241226	105900	1947650	2430	2430	2430	2430	0
491	20241226	105800	1947650	2430	2430	2430	2430	0
492	20241226	105700	1947650	2430	2430	2430	2430	0
493	20241226	105600	1947650	2430	2430	2430	2430	0
494	20241226	105500	1947650	2430	2430	2430	2430	0
495	20241226	105400	1947650	2430	2430	2430	2430	1
496	20241226	105300	1945220	2425	2425	2425	2425	0
497	20241226	105200	1945220	2425	2425	2425	2425	0
498	20241226	105100	1945220	2425	2425	2425	2425	0
499	20241226	105000	1945220	2425	2425	2425	2425	0
500	20241226	104900	1945220	2425	2425	2425	2425	0
501	20241226	104800	1945220	2425	2425	2425	2425	0
502	20241226	104700	1945220	2425	2425	2425	2425	0
503	20241226	104600	1945220	2425	2425	2425	2425	0
504	20241226	104500	1945220	2425	2425	2425	2425	0
505	20241226	104400	1945220	2425	2425	2425	2425	0
506	20241226	104300	1945220	2425	2425	2425	2425	0
507	20241226	104200	1945220	2425	2425	2425	2425	0
508	20241226	104100	1945220	2425	2425	2425	2425	0
509	20241226	104000	1945220	2425	2425	2425	2425	0
510	20241226	103900	1945220	2425	2425	2425	2425	0
511	20241226	103800	1945220	2425	2425	2425	2425	0
512	20241226	103700	1945220	2425	2425	2425	2425	123
513	20241226	103600	1646945	2425	2425	2425	2425	1
514	20241226	103500	1644520	2430	2430	2430	2430	0
515	20241226	103400	1644520	2430	2430	2430	2430	0
516	20241226	103300	1644520	2430	2430	2430	2430	0
517	20241226	103200	1644520	2430	2430	2430	2430	0
518	20241226	103100	1644520	2430	2430	2430	2430	0
519	20241226	103000	1644520	2430	2430	2430	2430	0
520	20241226	102900	1644520	2430	2430	2430	2430	0
521	20241226	102800	1644520	2430	2430	2430	2430	0
522	20241226	102700	1644520	2430	2430	2430	2430	0
523	20241226	102600	1644520	2430	2430	2430	2430	0
524	20241226	102500	1644520	2430	2430	2430	2430	0
525	20241226	102400	1644520	2430	2430	2430	2430	0
526	20241226	102300	1644520	2430	2430	2430	2430	0
527	20241226	102200	1644520	2430	2430	2430	2430	0
528	20241226	102100	1644520	2430	2430	2430	2430	0
529	20241226	102000	1644520	2430	2430	2430	2430	0
530	20241226	101900	1644520	2430	2430	2430	2430	0
531	20241226	101800	1644520	2430	2430	2430	2430	0
532	20241226	101700	1644520	2430	2430	2430	2430	0
533	20241226	101600	1644520	2430	2430	2430	2430	0
534	20241226	101500	1644520	2430	2430	2430	2430	0
535	20241226	101400	1644520	2430	2430	2430	2430	0
536	20241226	101300	1644520	2430	2430	2430	2430	0
537	20241226	101200	1644520	2430	2430	2430	2430	0
538	20241226	101100	1644520	2430	2430	2430	2430	0
539	20241226	101000	1644520	2430	2430	2430	2430	0
540	20241226	100900	1644520	2430	2430	2430	2430	0
541	20241226	100800	1644520	2430	2430	2430	2430	0
542	20241226	100700	1644520	2430	2430	2430	2430	0
543	20241226	100600	1644520	2430	2430	2430	2430	22
544	20241226	100500	1591060	2420	2420	2420	2420	0
545	20241226	100400	1591060	2420	2420	2420	2420	0
546	20241226	100300	1591060	2420	2420	2420	2420	0
547	20241226	100200	1591060	2420	2420	2420	2420	0
548	20241226	100100	1591060	2420	2420	2420	2420	0
549	20241226	100000	1591060	2420	2420	2420	2420	0
550	20241226	095900	1591060	2420	2420	2420	2420	0
551	20241226	095800	1591060	2420	2420	2420	2420	0
552	20241226	095700	1591060	2420	2420	2420	2420	0
553	20241226	095600	1591060	2420	2420	2420	2420	0
554	20241226	095500	1591060	2420	2420	2420	2420	0
555	20241226	095400	1591060	2420	2420	2420	2420	0
556	20241226	095300	1591060	2420	2420	2420	2420	0
557	20241226	095200	1591060	2420	2420	2420	2420	0
558	20241226	095100	1591060	2420	2420	2420	2420	61
559	20241226	095000	1443440	2425	2425	2425	2425	0
560	20241226	094900	1443440	2425	2425	2425	2425	0
561	20241226	094800	1443440	2425	2425	2425	2425	2
562	20241226	094700	1438590	2430	2430	2430	2430	0
563	20241226	094600	1438590	2430	2430	2430	2430	0
564	20241226	094500	1438590	2430	2430	2430	2430	0
565	20241226	094400	1438590	2430	2430	2430	2430	0
566	20241226	094300	1438590	2430	2430	2430	2430	0
567	20241226	094200	1438590	2430	2430	2430	2430	0
568	20241226	094100	1438590	2430	2430	2430	2430	1
569	20241226	094000	1436160	2430	2430	2430	2430	0
570	20241226	093900	1436160	2430	2430	2430	2430	0
571	20241226	093800	1436160	2430	2430	2430	2430	0
572	20241226	093700	1436160	2430	2430	2430	2430	0
573	20241226	093600	1436160	2430	2430	2430	2430	0
574	20241226	093500	1436160	2430	2430	2430	2430	0
575	20241226	093400	1436160	2430	2430	2430	2430	0
576	20241226	093300	1436160	2430	2430	2430	2430	0
577	20241226	093200	1436160	2430	2430	2430	2430	0
578	20241226	093100	1436160	2430	2430	2430	2430	0
579	20241226	093000	1436160	2430	2430	2430	2430	1
580	20241226	092900	1433730	2430	2430	2430	2430	0
581	20241226	092800	1433730	2430	2430	2430	2430	0
582	20241226	092700	1433730	2430	2430	2430	2430	0
583	20241226	092600	1433730	2430	2430	2430	2430	16
584	20241226	092500	1394850	2430	2430	2430	2430	0
585	20241226	092400	1394850	2430	2430	2430	2430	0
586	20241226	092300	1394850	2430	2425	2430	2425	9
587	20241226	092200	1373000	2415	2415	2415	2415	0
588	20241226	092100	1373000	2415	2415	2415	2415	0
589	20241226	092000	1373000	2415	2425	2425	2415	40
590	20241226	091900	1276300	2430	2430	2430	2430	0
591	20241226	091800	1276300	2430	2430	2430	2430	0
592	20241226	091700	1276300	2430	2430	2430	2430	0
593	20241226	091600	1276300	2430	2435	2435	2430	426
594	20241226	091500	241100	2435	2435	2435	2435	0
595	20241226	091400	241100	2435	2435	2435	2435	0
596	20241226	091300	241100	2435	2435	2435	2435	0
597	20241226	091200	241100	2435	2435	2435	2435	0
598	20241226	091100	241100	2435	2435	2435	2435	0
599	20241226	091000	241100	2435	2435	2435	2435	0
600	20241226	090900	241100	2435	2435	2435	2435	0
601	20241226	090800	241100	2435	2435	2435	2435	0
602	20241226	090700	241100	2435	2435	2435	2435	17
603	20241226	090600	199705	2440	2440	2440	2440	40
604	20241226	090500	102105	2440	2440	2440	2440	0
605	20241226	090400	102105	2440	2430	2440	2430	41
606	20241226	090300	2430	2430	2430	2430	2430	0
607	20241226	090200	2430	2430	2430	2430	2430	0
608	20241226	090100	2430	2430	2430	2430	2430	0
609	20241226	090000	2430	2430	2430	2430	2430	1