KissMeData/096690/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200700	183464831	1697	1697	1697	1697	17
3	20241226	200600	183464831	1697	1697	1697	1697	0
4	20241226	200500	183464831	1697	1697	1697	1697	0
5	20241226	200400	183464831	1697	1697	1697	1697	0
6	20241226	200300	183464831	1697	1697	1697	1697	0
7	20241226	200200	183464831	1697	1697	1697	1697	0
8	20241226	200100	183464831	1697	1697	1697	1697	0
9	20241226	200000	183464831	1697	1697	1697	1697	0
10	20241226	195900	183464831	1697	1697	1697	1697	0
11	20241226	195800	183464831	1697	1697	1697	1697	0
12	20241226	195700	183464831	1697	1697	1697	1697	0
13	20241226	195600	183464831	1697	1697	1697	1697	0
14	20241226	195500	183464831	1697	1697	1697	1697	0
15	20241226	195400	183464831	1697	1697	1697	1697	0
16	20241226	195300	183464831	1697	1697	1697	1697	0
17	20241226	195200	183464831	1697	1697	1697	1697	0
18	20241226	195100	183464831	1697	1697	1697	1697	0
19	20241226	195000	183464831	1697	1697	1697	1697	0
20	20241226	194900	183464831	1697	1697	1697	1697	0
21	20241226	194800	183464831	1697	1697	1697	1697	0
22	20241226	194700	183464831	1697	1697	1697	1697	0
23	20241226	194600	183464831	1697	1697	1697	1697	0
24	20241226	194500	183464831	1697	1697	1697	1697	0
25	20241226	194400	183464831	1697	1697	1697	1697	0
26	20241226	194300	183464831	1697	1697	1697	1697	0
27	20241226	194200	183464831	1697	1697	1697	1697	0
28	20241226	194100	183464831	1697	1697	1697	1697	0
29	20241226	194000	183464831	1697	1697	1697	1697	0
30	20241226	193900	183464831	1697	1697	1697	1697	0
31	20241226	193800	183464831	1697	1697	1697	1697	0
32	20241226	193700	183464831	1697	1697	1697	1697	17
33	20241226	193600	183464831	1697	1697	1697	1697	0
34	20241226	193500	183464831	1697	1697	1697	1697	0
35	20241226	193400	183464831	1697	1697	1697	1697	0
36	20241226	193300	183464831	1697	1697	1697	1697	0
37	20241226	193200	183464831	1697	1697	1697	1697	0
38	20241226	193100	183464831	1697	1697	1697	1697	0
39	20241226	193000	183464831	1697	1697	1697	1697	0
40	20241226	192900	183464831	1697	1697	1697	1697	0
41	20241226	192800	183464831	1697	1697	1697	1697	0
42	20241226	192700	183464831	1697	1697	1697	1697	0
43	20241226	192600	183464831	1697	1697	1697	1697	0
44	20241226	192500	183464831	1697	1697	1697	1697	0
45	20241226	192400	183464831	1697	1697	1697	1697	0
46	20241226	192300	183464831	1697	1697	1697	1697	0
47	20241226	192200	183464831	1697	1697	1697	1697	0
48	20241226	192100	183464831	1697	1697	1697	1697	0
49	20241226	192000	183464831	1697	1697	1697	1697	0
50	20241226	191900	183464831	1697	1697	1697	1697	0
51	20241226	191800	183464831	1697	1697	1697	1697	0
52	20241226	191700	183464831	1697	1697	1697	1697	0
53	20241226	191600	183464831	1697	1697	1697	1697	0
54	20241226	191500	183464831	1697	1697	1697	1697	0
55	20241226	191400	183464831	1697	1697	1697	1697	0
56	20241226	191300	183464831	1697	1697	1697	1697	0
57	20241226	191200	183464831	1697	1697	1697	1697	0
58	20241226	191100	183464831	1697	1697	1697	1697	0
59	20241226	191000	183464831	1697	1697	1697	1697	0
60	20241226	190900	183464831	1697	1697	1697	1697	0
61	20241226	190800	183464831	1697	1697	1697	1697	0
62	20241226	190700	183464831	1697	1697	1697	1697	17
63	20241226	190600	183464831	1697	1697	1697	1697	0
64	20241226	190500	183464831	1697	1697	1697	1697	0
65	20241226	190400	183464831	1697	1697	1697	1697	0
66	20241226	190300	183464831	1697	1697	1697	1697	0
67	20241226	190200	183464831	1697	1697	1697	1697	0
68	20241226	190100	183464831	1697	1697	1697	1697	0
69	20241226	190000	183464831	1697	1697	1697	1697	0
70	20241226	185900	183464831	1697	1697	1697	1697	0
71	20241226	185800	183464831	1697	1697	1697	1697	0
72	20241226	185700	183464831	1697	1697	1697	1697	0
73	20241226	185600	183464831	1697	1697	1697	1697	0
74	20241226	185500	183464831	1697	1697	1697	1697	0
75	20241226	185400	183464831	1697	1697	1697	1697	0
76	20241226	185300	183464831	1697	1697	1697	1697	0
77	20241226	185200	183464831	1697	1697	1697	1697	0
78	20241226	185100	183464831	1697	1697	1697	1697	0
79	20241226	185000	183464831	1697	1697	1697	1697	0
80	20241226	184900	183464831	1697	1697	1697	1697	0
81	20241226	184800	183464831	1697	1697	1697	1697	0
82	20241226	184700	183464831	1697	1697	1697	1697	0
83	20241226	184600	183464831	1697	1697	1697	1697	0
84	20241226	184500	183464831	1697	1697	1697	1697	0
85	20241226	184400	183464831	1697	1697	1697	1697	0
86	20241226	184300	183464831	1697	1697	1697	1697	0
87	20241226	184200	183464831	1697	1697	1697	1697	0
88	20241226	184100	183464831	1697	1697	1697	1697	0
89	20241226	184000	183464831	1697	1697	1697	1697	0
90	20241226	183900	183464831	1697	1697	1697	1697	0
91	20241226	183800	183464831	1697	1697	1697	1697	0
92	20241226	183700	183464831	1697	1697	1697	1697	17
93	20241226	183600	183464831	1697	1697	1697	1697	0
94	20241226	183500	183464831	1697	1697	1697	1697	0
95	20241226	183400	183464831	1697	1697	1697	1697	0
96	20241226	183300	183464831	1697	1697	1697	1697	0
97	20241226	183200	183464831	1697	1697	1697	1697	0
98	20241226	183100	183464831	1697	1697	1697	1697	0
99	20241226	183000	183464831	1697	1697	1697	1697	0
100	20241226	182900	183464831	1697	1697	1697	1697	0
101	20241226	182800	183464831	1697	1697	1697	1697	0
102	20241226	182700	183464831	1697	1697	1697	1697	0
103	20241226	182600	183464831	1697	1697	1697	1697	0
104	20241226	182500	183464831	1697	1697	1697	1697	0
105	20241226	182400	183464831	1697	1697	1697	1697	0
106	20241226	182300	183464831	1697	1697	1697	1697	0
107	20241226	182200	183464831	1697	1697	1697	1697	0
108	20241226	182100	183464831	1697	1697	1697	1697	0
109	20241226	182000	183464831	1697	1697	1697	1697	0
110	20241226	181900	183464831	1697	1697	1697	1697	0
111	20241226	181800	183464831	1697	1697	1697	1697	0
112	20241226	181700	183464831	1697	1697	1697	1697	0
113	20241226	181600	183464831	1697	1697	1697	1697	0
114	20241226	181500	183464831	1697	1697	1697	1697	0
115	20241226	181400	183464831	1697	1697	1697	1697	0
116	20241226	181300	183464831	1697	1697	1697	1697	0
117	20241226	181200	183464831	1697	1697	1697	1697	0
118	20241226	181100	183464831	1697	1697	1697	1697	0
119	20241226	181000	183464831	1697	1697	1697	1697	0
120	20241226	180900	183464831	1697	1697	1697	1697	0
121	20241226	180800	183464831	1697	1697	1697	1697	0
122	20241226	180700	183464831	1697	1697	1697	1697	17
123	20241226	180600	183464831	1697	1697	1697	1697	0
124	20241226	180500	183464831	1697	1697	1697	1697	0
125	20241226	180400	183464831	1697	1697	1697	1697	0
126	20241226	180300	183464831	1697	1697	1697	1697	0
127	20241226	180200	183464831	1697	1697	1697	1697	0
128	20241226	180100	183464831	1697	1697	1697	1697	0
129	20241226	180000	183464831	1697	1697	1697	1697	0
130	20241226	175900	183464831	1697	1697	1697	1697	0
131	20241226	175800	183464831	1697	1697	1697	1697	0
132	20241226	175700	183464831	1697	1697	1697	1697	0
133	20241226	175600	183464831	1697	1697	1697	1697	0
134	20241226	175500	183464831	1697	1697	1697	1697	0
135	20241226	175400	183464831	1697	1697	1697	1697	0
136	20241226	175300	183464831	1697	1697	1697	1697	0
137	20241226	175200	183464831	1697	1697	1697	1697	0
138	20241226	175100	183464831	1697	1697	1697	1697	0
139	20241226	175000	183464831	1697	1697	1697	1697	0
140	20241226	174900	183464831	1697	1697	1697	1697	0
141	20241226	174800	183464831	1697	1697	1697	1697	0
142	20241226	174700	183464831	1697	1697	1697	1697	0
143	20241226	174600	183464831	1697	1697	1697	1697	0
144	20241226	174500	183464831	1697	1697	1697	1697	0
145	20241226	174400	183464831	1697	1697	1697	1697	0
146	20241226	174300	183464831	1697	1697	1697	1697	0
147	20241226	174200	183464831	1697	1697	1697	1697	0
148	20241226	174100	183464831	1697	1697	1697	1697	0
149	20241226	174000	183464831	1697	1697	1697	1697	0
150	20241226	173900	183464831	1697	1697	1697	1697	0
151	20241226	173800	183464831	1697	1697	1697	1697	0
152	20241226	173700	183464831	1697	1697	1697	1697	17
153	20241226	173600	183464831	1697	1697	1697	1697	0
154	20241226	173500	183464831	1697	1697	1697	1697	0
155	20241226	173400	183464831	1697	1697	1697	1697	0
156	20241226	173300	183464831	1697	1697	1697	1697	0
157	20241226	173200	183464831	1697	1697	1697	1697	0
158	20241226	173100	183464831	1697	1697	1697	1697	0
159	20241226	173000	183464831	1697	1697	1697	1697	0
160	20241226	172900	183464831	1697	1697	1697	1697	0
161	20241226	172800	183464831	1697	1697	1697	1697	0
162	20241226	172700	183464831	1697	1697	1697	1697	0
163	20241226	172600	183464831	1697	1697	1697	1697	0
164	20241226	172500	183464831	1697	1697	1697	1697	0
165	20241226	172400	183464831	1697	1697	1697	1697	0
166	20241226	172300	183464831	1697	1697	1697	1697	0
167	20241226	172200	183464831	1697	1697	1697	1697	0
168	20241226	172100	183464831	1697	1697	1697	1697	0
169	20241226	172000	183464831	1697	1697	1697	1697	0
170	20241226	171900	183464831	1697	1697	1697	1697	0
171	20241226	171800	183464831	1697	1697	1697	1697	0
172	20241226	171700	183464831	1697	1697	1697	1697	0
173	20241226	171600	183464831	1697	1697	1697	1697	0
174	20241226	171500	183464831	1697	1697	1697	1697	0
175	20241226	171400	183464831	1697	1697	1697	1697	0
176	20241226	171300	183464831	1697	1697	1697	1697	0
177	20241226	171200	183464831	1697	1697	1697	1697	0
178	20241226	171100	183464831	1697	1697	1697	1697	0
179	20241226	171000	183464831	1697	1697	1697	1697	0
180	20241226	170900	183464831	1697	1697	1697	1697	0
181	20241226	170800	183464831	1697	1697	1697	1697	0
182	20241226	170700	183464831	1697	1697	1697	1697	17
183	20241226	170600	183464831	1697	1697	1697	1697	0
184	20241226	170500	183464831	1697	1697	1697	1697	0
185	20241226	170400	183464831	1697	1697	1697	1697	0
186	20241226	170300	183464831	1697	1697	1697	1697	0
187	20241226	170200	183464831	1697	1697	1697	1697	0
188	20241226	170100	183464831	1697	1697	1697	1697	0
189	20241226	170000	183464831	1697	1697	1697	1697	0
190	20241226	165900	183464831	1697	1697	1697	1697	0
191	20241226	165800	183464831	1697	1697	1697	1697	0
192	20241226	165700	183464831	1697	1697	1697	1697	0
193	20241226	165600	183464831	1697	1697	1697	1697	0
194	20241226	165500	183464831	1697	1697	1697	1697	0
195	20241226	165400	183464831	1697	1697	1697	1697	0
196	20241226	165300	183464831	1697	1697	1697	1697	0
197	20241226	165200	183464831	1697	1697	1697	1697	0
198	20241226	165100	183464831	1697	1697	1697	1697	0
199	20241226	165000	183464831	1697	1697	1697	1697	0
200	20241226	164900	183464831	1697	1697	1697	1697	0
201	20241226	164800	183464831	1697	1697	1697	1697	0
202	20241226	164700	183464831	1697	1697	1697	1697	0
203	20241226	164600	183464831	1697	1697	1697	1697	0
204	20241226	164500	183464831	1697	1697	1697	1697	0
205	20241226	164400	183464831	1697	1697	1697	1697	0
206	20241226	164300	183464831	1697	1697	1697	1697	0
207	20241226	164200	183464831	1697	1697	1697	1697	0
208	20241226	164100	183464831	1697	1697	1697	1697	0
209	20241226	164000	183464831	1697	1697	1697	1697	0
210	20241226	163900	183464831	1697	1697	1697	1697	0
211	20241226	163800	183464831	1697	1697	1697	1697	0
212	20241226	163700	183464831	1697	1697	1697	1697	17
213	20241226	163600	183464831	1697	1697	1697	1697	0
214	20241226	163500	183464831	1697	1697	1697	1697	0
215	20241226	163400	183464831	1697	1697	1697	1697	0
216	20241226	163300	183464831	1697	1697	1697	1697	0
217	20241226	163200	183464831	1697	1697	1697	1697	0
218	20241226	163100	183464831	1697	1697	1697	1697	0
219	20241226	163000	183464831	1697	1697	1697	1697	0
220	20241226	162900	183464831	1697	1697	1697	1697	0
221	20241226	162800	183464831	1697	1697	1697	1697	0
222	20241226	162700	183464831	1697	1697	1697	1697	0
223	20241226	162600	183464831	1697	1697	1697	1697	0
224	20241226	162500	183464831	1697	1697	1697	1697	0
225	20241226	162400	183464831	1697	1697	1697	1697	0
226	20241226	162300	183464831	1697	1697	1697	1697	0
227	20241226	162200	183464831	1697	1697	1697	1697	0
228	20241226	162100	183464831	1697	1697	1697	1697	0
229	20241226	162000	183464831	1697	1697	1697	1697	0
230	20241226	161900	183464831	1697	1697	1697	1697	0
231	20241226	161800	183464831	1697	1697	1697	1697	0
232	20241226	161700	183464831	1697	1697	1697	1697	0
233	20241226	161600	183464831	1697	1697	1697	1697	0
234	20241226	161500	183464831	1697	1697	1697	1697	0
235	20241226	161400	183464831	1697	1697	1697	1697	0
236	20241226	161300	183464831	1697	1697	1697	1697	0
237	20241226	161200	183464831	1697	1697	1697	1697	0
238	20241226	161100	183464831	1697	1697	1697	1697	0
239	20241226	161000	183464831	1697	1697	1697	1697	0
240	20241226	160900	183464831	1697	1697	1697	1697	0
241	20241226	160800	183464831	1697	1697	1697	1697	0
242	20241226	160700	183464831	1697	1697	1697	1697	17
243	20241226	160600	183464831	1697	1697	1697	1697	0
244	20241226	160500	183464831	1697	1697	1697	1697	0
245	20241226	160400	183464831	1697	1697	1697	1697	0
246	20241226	160300	183464831	1697	1697	1697	1697	0
247	20241226	160200	183464831	1697	1697	1697	1697	0
248	20241226	160100	183464831	1697	1697	1697	1697	0
249	20241226	160000	183464831	1697	1697	1697	1697	0
250	20241226	155900	183464831	1697	1697	1697	1697	0
251	20241226	155800	183464831	1697	1697	1697	1697	0
252	20241226	155700	183464831	1697	1697	1697	1697	0
253	20241226	155600	183464831	1697	1697	1697	1697	0
254	20241226	155500	183464831	1697	1697	1697	1697	0
255	20241226	155400	183464831	1697	1697	1697	1697	0
256	20241226	155300	183464831	1697	1697	1697	1697	0
257	20241226	155200	183464831	1697	1697	1697	1697	0
258	20241226	155100	183464831	1697	1697	1697	1697	0
259	20241226	155000	183464831	1697	1697	1697	1697	0
260	20241226	154900	183464831	1697	1697	1697	1697	0
261	20241226	154800	183464831	1697	1697	1697	1697	0
262	20241226	154700	183464831	1697	1697	1697	1697	0
263	20241226	154600	183464831	1697	1697	1697	1697	0
264	20241226	154500	183464831	1697	1697	1697	1697	0
265	20241226	154400	183464831	1697	1697	1697	1697	0
266	20241226	154300	183464831	1697	1697	1697	1697	0
267	20241226	154200	183464831	1697	1697	1697	1697	0
268	20241226	154100	183464831	1697	1697	1697	1697	0
269	20241226	154000	183464831	1697	1697	1697	1697	0
270	20241226	153900	183464831	1697	1697	1697	1697	0
271	20241226	153800	183464831	1697	1697	1697	1697	0
272	20241226	153700	183464831	1697	1697	1697	1697	17
273	20241226	153600	183464831	1697	1697	1697	1697	0
274	20241226	153500	183464831	1697	1697	1697	1697	0
275	20241226	153400	183464831	1697	1697	1697	1697	0
276	20241226	153300	183464831	1697	1697	1697	1697	0
277	20241226	153200	183464831	1697	1697	1697	1697	0
278	20241226	153100	183464831	1697	1697	1697	1697	0
279	20241226	153000	183464831	1697	1697	1697	1697	17
280	20241226	152900	183435982	1698	1698	1698	1698	0
281	20241226	152800	183435982	1698	1698	1698	1698	0
282	20241226	152700	183435982	1698	1698	1698	1698	0
283	20241226	152600	183435982	1698	1698	1698	1698	0
284	20241226	152500	183435982	1698	1698	1698	1698	0
285	20241226	152400	183435982	1698	1698	1698	1698	0
286	20241226	152300	183435982	1698	1698	1698	1698	0
287	20241226	152200	183435982	1698	1698	1698	1698	0
288	20241226	152100	183435982	1698	1698	1698	1698	0
289	20241226	152000	183435982	1698	1698	1698	1698	0
290	20241226	151900	183435982	1698	1697	1698	1697	30
291	20241226	151800	183385070	1697	1697	1697	1697	0
292	20241226	151700	183385070	1697	1697	1697	1697	1
293	20241226	151600	183383373	1697	1697	1697	1697	0
294	20241226	151500	183383373	1697	1697	1697	1697	500
295	20241226	151400	182534873	1697	1697	1697	1697	1
296	20241226	151300	182533176	1697	1695	1697	1685	799
297	20241226	151200	181181541	1696	1696	1696	1695	348
298	20241226	151100	180591407	1697	1696	1697	1696	176
299	20241226	151000	180292909	1697	1697	1697	1695	196
300	20241226	150900	179960497	1697	1693	1697	1693	1256
301	20241226	150800	177830877	1693	1693	1693	1693	1
302	20241226	150700	177829184	1696	1696	1696	1696	0
303	20241226	150600	177829184	1696	1695	1696	1695	300
304	20241226	150500	177320559	1696	1695	1696	1695	201
305	20241226	150400	176979775	1696	1693	1697	1693	1248
306	20241226	150300	174864367	1692	1692	1692	1692	175
307	20241226	150200	174568267	1697	1685	1697	1685	996
308	20241226	150100	172887618	1686	1686	1687	1686	203
309	20241226	150000	172545305	1679	1679	1680	1679	3065
310	20241226	145900	167396513	1679	1678	1679	1678	600
311	20241226	145800	166389260	1679	1679	1679	1679	3
312	20241226	145700	166384223	1679	1673	1679	1673	1701
313	20241226	145600	163532281	1673	1673	1673	1673	0
314	20241226	145500	163532281	1673	1673	1673	1673	1
315	20241226	145400	163530608	1673	1674	1674	1673	428
316	20241226	145300	162814436	1674	1674	1674	1674	172
317	20241226	145200	162526508	1674	1674	1674	1674	0
318	20241226	145100	162526508	1674	1674	1674	1674	0
319	20241226	145000	162526508	1674	1675	1675	1674	2
320	20241226	144900	162523159	1675	1675	1675	1675	0
321	20241226	144800	162523159	1675	1675	1675	1675	0
322	20241226	144700	162523159	1675	1675	1675	1675	0
323	20241226	144600	162523159	1675	1675	1675	1675	0
324	20241226	144500	162523159	1675	1675	1675	1675	1
325	20241226	144400	162521484	1675	1675	1675	1675	94
326	20241226	144300	162364034	1675	1677	1677	1675	2206
327	20241226	144200	158667187	1679	1680	1680	1679	1284
328	20241226	144100	156511051	1680	1680	1680	1680	0
329	20241226	144000	156511051	1680	1680	1680	1680	601
330	20241226	143900	155501371	1679	1679	1679	1679	20
331	20241226	143800	155467791	1679	1679	1679	1679	197
332	20241226	143700	155137028	1679	1679	1679	1679	550
333	20241226	143600	154213578	1680	1679	1680	1679	253
334	20241226	143500	153788790	1675	1675	1675	1675	0
335	20241226	143400	153788790	1675	1677	1677	1675	454
336	20241226	143300	153027873	1680	1680	1680	1680	0
337	20241226	143200	153027873	1680	1680	1680	1680	0
338	20241226	143100	153027873	1680	1680	1680	1680	0
339	20241226	143000	153027873	1680	1680	1686	1680	201
340	20241226	142900	152690187	1687	1685	1687	1683	801
341	20241226	142800	151340647	1688	1689	1689	1688	2
342	20241226	142700	151337270	1680	1668	1680	1668	7152
343	20241226	142600	139359993	1668	1668	1668	1668	4
344	20241226	142500	139353321	1668	1668	1668	1668	0
345	20241226	142400	139353321	1668	1668	1668	1668	0
346	20241226	142300	139353321	1668	1668	1668	1668	0
347	20241226	142200	139353321	1668	1668	1668	1668	0
348	20241226	142100	139353321	1668	1666	1668	1666	300
349	20241226	142000	138853301	1656	1666	1666	1656	3483
350	20241226	141900	133069407	1664	1669	1669	1664	437
351	20241226	141800	132341164	1669	1669	1669	1669	583
352	20241226	141700	131368137	1670	1669	1670	1669	283
353	20241226	141600	130895610	1669	1660	1669	1660	600
354	20241226	141500	129895110	1670	1670	1670	1670	0
355	20241226	141400	129895110	1670	1670	1670	1670	300
356	20241226	141300	129394110	1669	1669	1669	1669	0
357	20241226	141200	129394110	1669	1669	1669	1669	613
358	20241226	141100	128371013	1669	1669	1669	1669	0
359	20241226	141000	128371013	1669	1669	1669	1669	0
360	20241226	140900	128371013	1669	1669	1669	1669	200
361	20241226	140800	128037213	1650	1650	1650	1650	1013
362	20241226	140700	126365763	1645	1645	1645	1645	0
363	20241226	140600	126365763	1645	1645	1645	1645	0
364	20241226	140500	126365763	1645	1645	1645	1645	87
365	20241226	140400	126222648	1650	1650	1650	1650	200
366	20241226	140300	125892648	1650	1650	1650	1650	0
367	20241226	140200	125892648	1650	1650	1650	1650	200
368	20241226	140100	125562648	1650	1650	1650	1650	0
369	20241226	140000	125562648	1650	1640	1650	1640	62
370	20241226	135900	125460948	1650	1650	1650	1650	0
371	20241226	135800	125460948	1650	1650	1650	1650	1000
372	20241226	135700	123810948	1650	1650	1650	1650	0
373	20241226	135600	123810948	1650	1650	1650	1650	0
374	20241226	135500	123810948	1650	1650	1650	1650	0
375	20241226	135400	123810948	1650	1650	1650	1650	400
376	20241226	135300	123150948	1650	1650	1650	1650	0
377	20241226	135200	123150948	1650	1650	1650	1650	0
378	20241226	135100	123150948	1650	1650	1650	1650	0
379	20241226	135000	123150948	1650	1650	1650	1650	0
380	20241226	134900	123150948	1650	1650	1650	1650	0
381	20241226	134800	123150948	1650	1650	1650	1650	0
382	20241226	134700	123150948	1650	1650	1650	1650	0
383	20241226	134600	123150948	1650	1650	1650	1650	0
384	20241226	134500	123150948	1650	1650	1650	1650	0
385	20241226	134400	123150948	1650	1650	1650	1650	2
386	20241226	134300	123147648	1649	1649	1649	1649	0
387	20241226	134200	123147648	1649	1649	1649	1649	0
388	20241226	134100	123147648	1649	1649	1649	1649	200
389	20241226	134000	122817848	1649	1649	1649	1649	0
390	20241226	133900	122817848	1649	1649	1649	1649	0
391	20241226	133800	122817848	1649	1649	1649	1649	0
392	20241226	133700	122817848	1649	1649	1649	1649	194
393	20241226	133600	122497942	1649	1649	1649	1649	0
394	20241226	133500	122497942	1649	1649	1649	1649	0
395	20241226	133400	122497942	1649	1649	1649	1649	0
396	20241226	133300	122497942	1649	1649	1649	1649	0
397	20241226	133200	122497942	1649	1649	1649	1649	0
398	20241226	133100	122497942	1649	1649	1649	1649	0
399	20241226	133000	122497942	1649	1627	1649	1627	62
400	20241226	132900	122397046	1650	1650	1650	1650	0
401	20241226	132800	122397046	1650	1650	1650	1650	0
402	20241226	132700	122397046	1650	1650	1650	1650	0
403	20241226	132600	122397046	1650	1650	1650	1650	0
404	20241226	132500	122397046	1650	1650	1650	1650	3
405	20241226	132400	122392096	1650	1650	1650	1650	1
406	20241226	132300	122390446	1649	1649	1649	1649	575
407	20241226	132200	121442271	1649	1649	1649	1649	1236
408	20241226	132100	119404107	1649	1647	1649	1647	4
409	20241226	132000	119397515	1647	1647	1647	1647	0
410	20241226	131900	119397515	1647	1643	1647	1643	2
411	20241226	131800	119394225	1633	1633	1643	1633	1290
412	20241226	131700	117277255	1633	1633	1633	1633	796
413	20241226	131600	115977387	1633	1633	1633	1633	0
414	20241226	131500	115977387	1633	1633	1633	1633	0
415	20241226	131400	115977387	1633	1633	1633	1633	0
416	20241226	131300	115977387	1633	1633	1633	1633	0
417	20241226	131200	115977387	1633	1633	1633	1633	0
418	20241226	131100	115977387	1633	1610	1633	1610	3000
419	20241226	131000	111080351	1610	1597	1610	1597	1500
420	20241226	130900	108676528	1597	1597	1597	1597	0
421	20241226	130800	108676528	1597	1597	1597	1597	0
422	20241226	130700	108676528	1597	1597	1597	1597	0
423	20241226	130600	108676528	1597	1597	1597	1597	0
424	20241226	130500	108676528	1597	1598	1598	1597	2
425	20241226	130400	108673333	1597	1597	1597	1597	90
426	20241226	130300	108529603	1596	1596	1596	1596	110
427	20241226	130200	108354043	1596	1596	1596	1596	0
428	20241226	130100	108354043	1596	1596	1596	1596	0
429	20241226	130000	108354043	1596	1585	1596	1584	62
430	20241226	125900	108255806	1598	1598	1598	1598	0
431	20241226	125800	108255806	1598	1598	1598	1598	0
432	20241226	125700	108255806	1598	1598	1598	1598	0
433	20241226	125600	108255806	1598	1598	1598	1598	0
434	20241226	125500	108255806	1598	1598	1598	1598	1
435	20241226	125400	108254208	1585	1585	1585	1585	12
436	20241226	125300	108235188	1599	1599	1599	1599	1
437	20241226	125200	108233589	1586	1586	1586	1586	0
438	20241226	125100	108233589	1586	1586	1586	1586	0
439	20241226	125000	108233589	1586	1586	1586	1586	1
440	20241226	124900	108232003	1599	1599	1599	1599	0
441	20241226	124800	108232003	1599	1599	1599	1599	0
442	20241226	124700	108232003	1599	1599	1599	1599	0
443	20241226	124600	108232003	1599	1599	1599	1599	0
444	20241226	124500	108232003	1599	1599	1599	1599	0
445	20241226	124400	108232003	1599	1599	1599	1599	0
446	20241226	124300	108232003	1599	1599	1599	1599	3
447	20241226	124200	108227206	1599	1599	1599	1599	0
448	20241226	124100	108227206	1599	1599	1599	1599	0
449	20241226	124000	108227206	1599	1599	1599	1599	0
450	20241226	123900	108227206	1599	1599	1599	1599	0
451	20241226	123800	108227206	1599	1599	1599	1599	0
452	20241226	123700	108227206	1599	1599	1599	1599	0
453	20241226	123600	108227206	1599	1599	1599	1599	0
454	20241226	123500	108227206	1599	1599	1599	1599	0
455	20241226	123400	108227206	1599	1599	1599	1599	1
456	20241226	123300	108225607	1599	1599	1599	1599	0
457	20241226	123200	108225607	1599	1599	1599	1599	0
458	20241226	123100	108225607	1599	1598	1600	1598	3601
459	20241226	123000	102464398	1598	1578	1598	1578	62
460	20241226	122900	102366542	1600	1600	1600	1600	0
461	20241226	122800	102366542	1600	1590	1600	1590	500
462	20241226	122700	101569678	1590	1589	1590	1589	873
463	20241226	122600	100181735	1589	1589	1589	1589	2
464	20241226	122500	100178557	1579	1579	1579	1579	633
465	20241226	122400	99179050	1579	1579	1579	1579	467
466	20241226	122300	98441657	1589	1589	1589	1589	0
467	20241226	122200	98441657	1589	1589	1589	1589	0
468	20241226	122100	98441657	1589	1589	1589	1589	0
469	20241226	122000	98441657	1589	1589	1589	1589	0
470	20241226	121900	98441657	1589	1589	1589	1589	0
471	20241226	121800	98441657	1589	1589	1589	1589	0
472	20241226	121700	98441657	1589	1589	1589	1589	0
473	20241226	121600	98441657	1589	1589	1589	1589	0
474	20241226	121500	98441657	1589	1589	1589	1589	0
475	20241226	121400	98441657	1589	1589	1589	1589	0
476	20241226	121300	98441657	1589	1589	1589	1589	0
477	20241226	121200	98441657	1589	1589	1589	1589	0
478	20241226	121100	98441657	1589	1589	1589	1589	0
479	20241226	121000	98441657	1589	1589	1589	1589	0
480	20241226	120900	98441657	1589	1589	1589	1589	0
481	20241226	120800	98441657	1589	1589	1589	1589	0
482	20241226	120700	98441657	1589	1589	1589	1589	0
483	20241226	120600	98441657	1589	1589	1589	1589	0
484	20241226	120500	98441657	1589	1589	1589	1589	0
485	20241226	120400	98441657	1589	1589	1589	1589	0
486	20241226	120300	98441657	1589	1589	1589	1589	1
487	20241226	120200	98440068	1589	1589	1589	1589	0
488	20241226	120100	98440068	1589	1589	1589	1589	599
489	20241226	120000	97488257	1589	1578	1589	1578	61
490	20241226	115900	97391988	1589	1575	1590	1575	4393
491	20241226	115800	90466794	1575	1575	1575	1575	0
492	20241226	115700	90466794	1575	1575	1575	1575	0
493	20241226	115600	90466794	1575	1575	1575	1575	1
494	20241226	115500	90465219	1576	1576	1576	1576	0
495	20241226	115400	90465219	1576	1576	1576	1576	0
496	20241226	115300	90465219	1576	1576	1576	1576	0
497	20241226	115200	90465219	1576	1576	1576	1576	0
498	20241226	115100	90465219	1576	1576	1576	1576	0
499	20241226	115000	90465219	1576	1576	1576	1576	0
500	20241226	114900	90465219	1576	1576	1576	1576	0
501	20241226	114800	90465219	1576	1576	1576	1576	0
502	20241226	114700	90465219	1576	1576	1576	1576	0
503	20241226	114600	90465219	1576	1576	1576	1576	0
504	20241226	114500	90465219	1576	1576	1576	1576	0
505	20241226	114400	90465219	1576	1576	1576	1576	0
506	20241226	114300	90465219	1576	1576	1576	1576	0
507	20241226	114200	90465219	1576	1576	1576	1576	0
508	20241226	114100	90465219	1576	1576	1576	1576	0
509	20241226	114000	90465219	1576	1576	1576	1576	0
510	20241226	113900	90465219	1576	1577	1577	1576	2
511	20241226	113800	90462066	1577	1577	1577	1577	0
512	20241226	113700	90462066	1577	1577	1577	1577	0
513	20241226	113600	90462066	1577	1573	1577	1573	1400
514	20241226	113500	88258451	1577	1577	1577	1577	1
515	20241226	113400	88256874	1578	1578	1578	1578	1
516	20241226	113300	88255296	1578	1578	1578	1578	0
517	20241226	113200	88255296	1578	1578	1578	1578	1
518	20241226	113100	88253718	1575	1575	1575	1575	0
519	20241226	113000	88253718	1575	1575	1575	1575	2392
520	20241226	112900	84486318	1578	1578	1578	1578	0
521	20241226	112800	84486318	1578	1579	1579	1578	81
522	20241226	112700	84358420	1579	1579	1579	1579	0
523	20241226	112600	84358420	1579	1579	1579	1579	0
524	20241226	112500	84358420	1579	1579	1579	1579	0
525	20241226	112400	84358420	1579	1579	1579	1579	0
526	20241226	112300	84358420	1579	1579	1579	1579	0
527	20241226	112200	84358420	1579	1579	1579	1579	0
528	20241226	112100	84358420	1579	1579	1579	1579	0
529	20241226	112000	84358420	1579	1579	1579	1579	0
530	20241226	111900	84358420	1579	1579	1579	1579	0
531	20241226	111800	84358420	1579	1579	1579	1579	0
532	20241226	111700	84358420	1579	1579	1579	1579	0
533	20241226	111600	84358420	1579	1579	1579	1579	0
534	20241226	111500	84358420	1579	1579	1579	1579	7
535	20241226	111400	84347367	1579	1579	1579	1579	7
536	20241226	111300	84336314	1579	1579	1579	1579	0
537	20241226	111200	84336314	1579	1579	1579	1579	0
538	20241226	111100	84336314	1579	1579	1579	1579	0
539	20241226	111000	84336314	1579	1579	1579	1579	0
540	20241226	110900	84336314	1579	1579	1579	1579	2
541	20241226	110800	84333156	1580	1580	1580	1580	0
542	20241226	110700	84333156	1580	1579	1580	1579	200
543	20241226	110600	84017340	1579	1579	1579	1579	0
544	20241226	110500	84017340	1579	1579	1579	1579	0
545	20241226	110400	84017340	1579	1579	1579	1579	0
546	20241226	110300	84017340	1579	1579	1579	1579	1
547	20241226	110200	84015761	1578	1580	1580	1578	11
548	20241226	110100	83998401	1580	1580	1580	1580	0
549	20241226	110000	83998401	1580	1580	1580	1580	0
550	20241226	105900	83998401	1580	1580	1580	1580	0
551	20241226	105800	83998401	1580	1580	1580	1580	0
552	20241226	105700	83998401	1580	1580	1580	1580	3
553	20241226	105600	83993661	1580	1580	1580	1580	0
554	20241226	105500	83993661	1580	1581	1581	1580	3
555	20241226	105400	83988920	1581	1581	1581	1581	310
556	20241226	105300	83498810	1581	1580	1581	1580	1100
557	20241226	105200	81760539	1580	1580	1580	1580	0
558	20241226	105100	81760539	1580	1580	1580	1580	213
559	20241226	105000	81423999	1580	1580	1580	1580	0
560	20241226	104900	81423999	1580	1580	1580	1580	3000
561	20241226	104800	76683999	1588	1588	1588	1588	0
562	20241226	104700	76683999	1588	1580	1588	1580	1501
563	20241226	104600	74312411	1580	1582	1582	1580	487
564	20241226	104500	73542280	1589	1589	1589	1589	24
565	20241226	104400	73504144	1590	1590	1590	1590	12
566	20241226	104300	73485064	1590	1590	1590	1590	0
567	20241226	104200	73485064	1590	1590	1590	1590	0
568	20241226	104100	73485064	1590	1598	1599	1590	1627
569	20241226	104000	70889319	1590	1590	1590	1590	0
570	20241226	103900	70889319	1590	1590	1590	1590	0
571	20241226	103800	70889319	1590	1590	1590	1590	0
572	20241226	103700	70889319	1590	1590	1590	1590	87
573	20241226	103600	70750989	1599	1599	1600	1599	204
574	20241226	103500	70424775	1599	1600	1600	1599	2
575	20241226	103400	70421576	1600	1600	1600	1600	0
576	20241226	103300	70421576	1600	1600	1600	1600	0
577	20241226	103200	70421576	1600	1601	1601	1600	4015
578	20241226	103100	63996482	1609	1609	1609	1609	0
579	20241226	103000	63996482	1609	1609	1609	1609	10
580	20241226	102900	63980392	1609	1609	1609	1609	0
581	20241226	102800	63980392	1609	1609	1609	1609	0
582	20241226	102700	63980392	1609	1609	1609	1609	0
583	20241226	102600	63980392	1609	1609	1609	1609	0
584	20241226	102500	63980392	1609	1609	1609	1609	501
585	20241226	102400	63174283	1600	1607	1607	1600	10527
586	20241226	102300	46305967	1609	1609	1609	1609	0
587	20241226	102200	46305967	1609	1608	1609	1607	302
588	20241226	102100	45820464	1609	1609	1609	1609	0
589	20241226	102000	45820464	1609	1609	1609	1609	92
590	20241226	101900	45672436	1609	1609	1609	1609	100
591	20241226	101800	45511536	1608	1608	1608	1608	0
592	20241226	101700	45511536	1608	1608	1608	1608	0
593	20241226	101600	45511536	1608	1608	1608	1608	0
594	20241226	101500	45511536	1608	1608	1608	1608	169
595	20241226	101400	45239784	1609	1609	1609	1609	98
596	20241226	101300	45082102	1610	1610	1610	1610	0
597	20241226	101200	45082102	1610	1610	1610	1610	1
598	20241226	101100	45080492	1610	1610	1610	1610	0
599	20241226	101000	45080492	1610	1610	1610	1610	0
600	20241226	100900	45080492	1610	1610	1610	1610	0
601	20241226	100800	45080492	1610	1610	1610	1610	0
602	20241226	100700	45080492	1610	1610	1610	1610	0
603	20241226	100600	45080492	1610	1610	1610	1610	25
604	20241226	100500	45040242	1610	1610	1610	1610	0
605	20241226	100400	45040242	1610	1610	1610	1610	1
606	20241226	100300	45038632	1610	1610	1610	1610	1
607	20241226	100200	45037022	1608	1610	1610	1608	451
608	20241226	100100	44311812	1610	1612	1612	1610	405
609	20241226	100000	43659459	1617	1617	1617	1617	0
610	20241226	095900	43659459	1617	1617	1617	1617	0
611	20241226	095800	43659459	1617	1617	1617	1617	0
612	20241226	095700	43659459	1617	1617	1617	1617	0
613	20241226	095600	43659459	1617	1617	1617	1617	0
614	20241226	095500	43659459	1617	1617	1617	1617	93
615	20241226	095400	43509078	1617	1618	1618	1617	53
616	20241226	095300	43423326	1619	1619	1619	1619	101
617	20241226	095200	43259807	1610	1615	1615	1610	5154
618	20241226	095100	34956040	1620	1628	1628	1620	6846
619	20241226	095000	23828791	1629	1629	1629	1629	0
620	20241226	094900	23828791	1629	1629	1629	1629	0
621	20241226	094800	23828791	1629	1629	1629	1629	100
622	20241226	094700	23665891	1629	1627	1629	1627	989
623	20241226	094600	22056786	1627	1627	1627	1627	15
624	20241226	094500	22032381	1627	1627	1627	1627	470
625	20241226	094400	21267691	1629	1629	1629	1629	504
626	20241226	094300	20446675	1629	1629	1629	1629	1400
627	20241226	094200	18166075	1629	1629	1629	1629	1686
628	20241226	094100	15419581	1629	1629	1629	1629	0
629	20241226	094000	15419581	1629	1629	1629	1629	1
630	20241226	093900	15417952	1620	1629	1629	1620	9
631	20241226	093800	15403363	1629	1629	1629	1629	208
632	20241226	093700	15064531	1629	1629	1629	1629	185
633	20241226	093600	14763166	1629	1629	1629	1629	0
634	20241226	093500	14763166	1629	1629	1629	1629	94
635	20241226	093400	14610040	1629	1629	1629	1629	1
636	20241226	093300	14608411	1629	1629	1629	1629	101
637	20241226	093200	14443882	1629	1631	1631	1613	845
638	20241226	093100	13077815	1620	1632	1632	1620	502
639	20241226	093000	12264551	1632	1632	1632	1632	0
640	20241226	092900	12264551	1632	1632	1632	1632	0
641	20241226	092800	12264551	1632	1633	1633	1630	504
642	20241226	092700	11443022	1620	1620	1620	1620	661
643	20241226	092600	10372202	1618	1618	1618	1618	231
644	20241226	092500	9998444	1618	1617	1618	1616	433
645	20241226	092400	9298314	1620	1604	1620	1604	159
646	20241226	092300	9040882	1620	1620	1620	1620	1832
647	20241226	092200	6073042	1629	1641	1642	1629	3237
648	20241226	092100	790812	1641	1641	1642	1641	77
649	20241226	092000	664454	1643	1642	1643	1642	57
650	20241226	091900	570859	1645	1645	1645	1645	0
651	20241226	091800	570859	1645	1640	1645	1640	31
652	20241226	091700	520014	1648	1648	1648	1648	10
653	20241226	091600	503534	1633	1633	1633	1633	0
654	20241226	091500	503534	1633	1634	1634	1633	300
655	20241226	091400	13434	1678	1678	1678	1678	0
656	20241226	091300	13434	1678	1678	1678	1678	0
657	20241226	091200	13434	1678	1678	1678	1678	0
658	20241226	091100	13434	1678	1678	1678	1678	0
659	20241226	091000	13434	1678	1678	1678	1678	0
660	20241226	090900	13434	1678	1678	1678	1678	0
661	20241226	090800	13434	1678	1678	1678	1678	0
662	20241226	090700	13434	1678	1678	1678	1678	2
663	20241226	090600	10078	1678	1678	1678	1678	1
664	20241226	090500	8400	1680	1680	1680	1680	0
665	20241226	090400	8400	1680	1680	1680	1680	0
666	20241226	090300	8400	1680	1680	1680	1680	0
667	20241226	090200	8400	1680	1680	1680	1680	0
668	20241226	090100	8400	1680	1680	1680	1680	5
669	20241226	090000	0	1680	1680	1680	1680	0