KissMeData/189980/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203400	81586566	1660	1660	1660	1660	9900
3	20241226	203300	81586566	1660	1660	1660	1660	0
4	20241226	203200	81586566	1660	1660	1660	1660	0
5	20241226	203100	81586566	1660	1660	1660	1660	0
6	20241226	203000	81586566	1660	1660	1660	1660	0
7	20241226	202900	81586566	1660	1660	1660	1660	0
8	20241226	202800	81586566	1660	1660	1660	1660	0
9	20241226	202700	81586566	1660	1660	1660	1660	0
10	20241226	202600	81586566	1660	1660	1660	1660	0
11	20241226	202500	81586566	1660	1660	1660	1660	0
12	20241226	202400	81586566	1660	1660	1660	1660	0
13	20241226	202300	81586566	1660	1660	1660	1660	0
14	20241226	202200	81586566	1660	1660	1660	1660	0
15	20241226	202100	81586566	1660	1660	1660	1660	0
16	20241226	202000	81586566	1660	1660	1660	1660	0
17	20241226	201900	81586566	1660	1660	1660	1660	0
18	20241226	201800	81586566	1660	1660	1660	1660	0
19	20241226	201700	81586566	1660	1660	1660	1660	0
20	20241226	201600	81586566	1660	1660	1660	1660	0
21	20241226	201500	81586566	1660	1660	1660	1660	0
22	20241226	201400	81586566	1660	1660	1660	1660	0
23	20241226	201300	81586566	1660	1660	1660	1660	0
24	20241226	201200	81586566	1660	1660	1660	1660	0
25	20241226	201100	81586566	1660	1660	1660	1660	0
26	20241226	201000	81586566	1660	1660	1660	1660	0
27	20241226	200900	81586566	1660	1660	1660	1660	0
28	20241226	200800	81586566	1660	1660	1660	1660	0
29	20241226	200700	81586566	1660	1660	1660	1660	0
30	20241226	200600	81586566	1660	1660	1660	1660	0
31	20241226	200500	81586566	1660	1660	1660	1660	0
32	20241226	200400	81586566	1660	1660	1660	1660	9900
33	20241226	200300	81586566	1660	1660	1660	1660	0
34	20241226	200200	81586566	1660	1660	1660	1660	0
35	20241226	200100	81586566	1660	1660	1660	1660	0
36	20241226	200000	81586566	1660	1660	1660	1660	0
37	20241226	195900	81586566	1660	1660	1660	1660	0
38	20241226	195800	81586566	1660	1660	1660	1660	0
39	20241226	195700	81586566	1660	1660	1660	1660	0
40	20241226	195600	81586566	1660	1660	1660	1660	0
41	20241226	195500	81586566	1660	1660	1660	1660	0
42	20241226	195400	81586566	1660	1660	1660	1660	0
43	20241226	195300	81586566	1660	1660	1660	1660	0
44	20241226	195200	81586566	1660	1660	1660	1660	0
45	20241226	195100	81586566	1660	1660	1660	1660	0
46	20241226	195000	81586566	1660	1660	1660	1660	0
47	20241226	194900	81586566	1660	1660	1660	1660	0
48	20241226	194800	81586566	1660	1660	1660	1660	0
49	20241226	194700	81586566	1660	1660	1660	1660	0
50	20241226	194600	81586566	1660	1660	1660	1660	0
51	20241226	194500	81586566	1660	1660	1660	1660	0
52	20241226	194400	81586566	1660	1660	1660	1660	0
53	20241226	194300	81586566	1660	1660	1660	1660	0
54	20241226	194200	81586566	1660	1660	1660	1660	0
55	20241226	194100	81586566	1660	1660	1660	1660	0
56	20241226	194000	81586566	1660	1660	1660	1660	0
57	20241226	193900	81586566	1660	1660	1660	1660	0
58	20241226	193800	81586566	1660	1660	1660	1660	0
59	20241226	193700	81586566	1660	1660	1660	1660	0
60	20241226	193600	81586566	1660	1660	1660	1660	0
61	20241226	193500	81586566	1660	1660	1660	1660	0
62	20241226	193400	81586566	1660	1660	1660	1660	9900
63	20241226	193300	81586566	1660	1660	1660	1660	0
64	20241226	193200	81586566	1660	1660	1660	1660	0
65	20241226	193100	81586566	1660	1660	1660	1660	0
66	20241226	193000	81586566	1660	1660	1660	1660	0
67	20241226	192900	81586566	1660	1660	1660	1660	0
68	20241226	192800	81586566	1660	1660	1660	1660	0
69	20241226	192700	81586566	1660	1660	1660	1660	0
70	20241226	192600	81586566	1660	1660	1660	1660	0
71	20241226	192500	81586566	1660	1660	1660	1660	0
72	20241226	192400	81586566	1660	1660	1660	1660	0
73	20241226	192300	81586566	1660	1660	1660	1660	0
74	20241226	192200	81586566	1660	1660	1660	1660	0
75	20241226	192100	81586566	1660	1660	1660	1660	0
76	20241226	192000	81586566	1660	1660	1660	1660	0
77	20241226	191900	81586566	1660	1660	1660	1660	0
78	20241226	191800	81586566	1660	1660	1660	1660	0
79	20241226	191700	81586566	1660	1660	1660	1660	0
80	20241226	191600	81586566	1660	1660	1660	1660	0
81	20241226	191500	81586566	1660	1660	1660	1660	0
82	20241226	191400	81586566	1660	1660	1660	1660	0
83	20241226	191300	81586566	1660	1660	1660	1660	0
84	20241226	191200	81586566	1660	1660	1660	1660	0
85	20241226	191100	81586566	1660	1660	1660	1660	0
86	20241226	191000	81586566	1660	1660	1660	1660	0
87	20241226	190900	81586566	1660	1660	1660	1660	0
88	20241226	190800	81586566	1660	1660	1660	1660	0
89	20241226	190700	81586566	1660	1660	1660	1660	0
90	20241226	190600	81586566	1660	1660	1660	1660	0
91	20241226	190500	81586566	1660	1660	1660	1660	0
92	20241226	190400	81586566	1660	1660	1660	1660	9900
93	20241226	190300	81586566	1660	1660	1660	1660	0
94	20241226	190200	81586566	1660	1660	1660	1660	0
95	20241226	190100	81586566	1660	1660	1660	1660	0
96	20241226	190000	81586566	1660	1660	1660	1660	0
97	20241226	185900	81586566	1660	1660	1660	1660	0
98	20241226	185800	81586566	1660	1660	1660	1660	0
99	20241226	185700	81586566	1660	1660	1660	1660	0
100	20241226	185600	81586566	1660	1660	1660	1660	0
101	20241226	185500	81586566	1660	1660	1660	1660	0
102	20241226	185400	81586566	1660	1660	1660	1660	0
103	20241226	185300	81586566	1660	1660	1660	1660	0
104	20241226	185200	81586566	1660	1660	1660	1660	0
105	20241226	185100	81586566	1660	1660	1660	1660	0
106	20241226	185000	81586566	1660	1660	1660	1660	0
107	20241226	184900	81586566	1660	1660	1660	1660	0
108	20241226	184800	81586566	1660	1660	1660	1660	0
109	20241226	184700	81586566	1660	1660	1660	1660	0
110	20241226	184600	81586566	1660	1660	1660	1660	0
111	20241226	184500	81586566	1660	1660	1660	1660	0
112	20241226	184400	81586566	1660	1660	1660	1660	0
113	20241226	184300	81586566	1660	1660	1660	1660	0
114	20241226	184200	81586566	1660	1660	1660	1660	0
115	20241226	184100	81586566	1660	1660	1660	1660	0
116	20241226	184000	81586566	1660	1660	1660	1660	0
117	20241226	183900	81586566	1660	1660	1660	1660	0
118	20241226	183800	81586566	1660	1660	1660	1660	0
119	20241226	183700	81586566	1660	1660	1660	1660	0
120	20241226	183600	81586566	1660	1660	1660	1660	0
121	20241226	183500	81586566	1660	1660	1660	1660	0
122	20241226	183400	81586566	1660	1660	1660	1660	9900
123	20241226	183300	81586566	1660	1660	1660	1660	0
124	20241226	183200	81586566	1660	1660	1660	1660	0
125	20241226	183100	81586566	1660	1660	1660	1660	0
126	20241226	183000	81586566	1660	1660	1660	1660	0
127	20241226	182900	81586566	1660	1660	1660	1660	0
128	20241226	182800	81586566	1660	1660	1660	1660	0
129	20241226	182700	81586566	1660	1660	1660	1660	0
130	20241226	182600	81586566	1660	1660	1660	1660	0
131	20241226	182500	81586566	1660	1660	1660	1660	0
132	20241226	182400	81586566	1660	1660	1660	1660	0
133	20241226	182300	81586566	1660	1660	1660	1660	0
134	20241226	182200	81586566	1660	1660	1660	1660	0
135	20241226	182100	81586566	1660	1660	1660	1660	0
136	20241226	182000	81586566	1660	1660	1660	1660	0
137	20241226	181900	81586566	1660	1660	1660	1660	0
138	20241226	181800	81586566	1660	1660	1660	1660	0
139	20241226	181700	81586566	1660	1660	1660	1660	0
140	20241226	181600	81586566	1660	1660	1660	1660	0
141	20241226	181500	81586566	1660	1660	1660	1660	0
142	20241226	181400	81586566	1660	1660	1660	1660	0
143	20241226	181300	81586566	1660	1660	1660	1660	0
144	20241226	181200	81586566	1660	1660	1660	1660	0
145	20241226	181100	81586566	1660	1660	1660	1660	0
146	20241226	181000	81586566	1660	1660	1660	1660	0
147	20241226	180900	81586566	1660	1660	1660	1660	0
148	20241226	180800	81586566	1660	1660	1660	1660	0
149	20241226	180700	81586566	1660	1660	1660	1660	0
150	20241226	180600	81586566	1660	1660	1660	1660	0
151	20241226	180500	81586566	1660	1660	1660	1660	0
152	20241226	180400	81586566	1660	1660	1660	1660	9900
153	20241226	180300	81586566	1660	1660	1660	1660	0
154	20241226	180200	81586566	1660	1660	1660	1660	0
155	20241226	180100	81586566	1660	1660	1660	1660	0
156	20241226	180000	81586566	1660	1660	1660	1660	0
157	20241226	175900	81586566	1660	1660	1660	1660	0
158	20241226	175800	81586566	1660	1660	1660	1660	0
159	20241226	175700	81586566	1660	1660	1660	1660	0
160	20241226	175600	81586566	1660	1660	1660	1660	0
161	20241226	175500	81586566	1660	1660	1660	1660	0
162	20241226	175400	81586566	1660	1660	1660	1660	0
163	20241226	175300	81586566	1660	1660	1660	1660	0
164	20241226	175200	81586566	1660	1660	1660	1660	0
165	20241226	175100	81586566	1660	1660	1660	1660	0
166	20241226	175000	81586566	1660	1660	1660	1660	0
167	20241226	174900	81586566	1660	1660	1660	1660	0
168	20241226	174800	81586566	1660	1660	1660	1660	0
169	20241226	174700	81586566	1660	1660	1660	1660	0
170	20241226	174600	81586566	1660	1660	1660	1660	0
171	20241226	174500	81586566	1660	1660	1660	1660	0
172	20241226	174400	81586566	1660	1660	1660	1660	0
173	20241226	174300	81586566	1660	1660	1660	1660	0
174	20241226	174200	81586566	1660	1660	1660	1660	0
175	20241226	174100	81586566	1660	1660	1660	1660	0
176	20241226	174000	81586566	1660	1660	1660	1660	0
177	20241226	173900	81586566	1660	1660	1660	1660	0
178	20241226	173800	81586566	1660	1660	1660	1660	0
179	20241226	173700	81586566	1660	1660	1660	1660	0
180	20241226	173600	81586566	1660	1660	1660	1660	0
181	20241226	173500	81586566	1660	1660	1660	1660	0
182	20241226	173400	81586566	1660	1660	1660	1660	9900
183	20241226	173300	81586566	1660	1660	1660	1660	0
184	20241226	173200	81586566	1660	1660	1660	1660	0
185	20241226	173100	81586566	1660	1660	1660	1660	0
186	20241226	173000	81586566	1660	1660	1660	1660	0
187	20241226	172900	81586566	1660	1660	1660	1660	0
188	20241226	172800	81586566	1660	1660	1660	1660	0
189	20241226	172700	81586566	1660	1660	1660	1660	0
190	20241226	172600	81586566	1660	1660	1660	1660	0
191	20241226	172500	81586566	1660	1660	1660	1660	0
192	20241226	172400	81586566	1660	1660	1660	1660	0
193	20241226	172300	81586566	1660	1660	1660	1660	0
194	20241226	172200	81586566	1660	1660	1660	1660	0
195	20241226	172100	81586566	1660	1660	1660	1660	0
196	20241226	172000	81586566	1660	1660	1660	1660	0
197	20241226	171900	81586566	1660	1660	1660	1660	0
198	20241226	171800	81586566	1660	1660	1660	1660	0
199	20241226	171700	81586566	1660	1660	1660	1660	0
200	20241226	171600	81586566	1660	1660	1660	1660	0
201	20241226	171500	81586566	1660	1660	1660	1660	0
202	20241226	171400	81586566	1660	1660	1660	1660	0
203	20241226	171300	81586566	1660	1660	1660	1660	0
204	20241226	171200	81586566	1660	1660	1660	1660	0
205	20241226	171100	81586566	1660	1660	1660	1660	0
206	20241226	171000	81586566	1660	1660	1660	1660	0
207	20241226	170900	81586566	1660	1660	1660	1660	0
208	20241226	170800	81586566	1660	1660	1660	1660	0
209	20241226	170700	81586566	1660	1660	1660	1660	0
210	20241226	170600	81586566	1660	1660	1660	1660	0
211	20241226	170500	81586566	1660	1660	1660	1660	0
212	20241226	170400	81586566	1660	1660	1660	1660	9900
213	20241226	170300	81586566	1660	1660	1660	1660	0
214	20241226	170200	81586566	1660	1660	1660	1660	0
215	20241226	170100	81586566	1660	1660	1660	1660	0
216	20241226	170000	81586566	1660	1660	1660	1660	0
217	20241226	165900	81586566	1660	1660	1660	1660	0
218	20241226	165800	81586566	1660	1660	1660	1660	0
219	20241226	165700	81586566	1660	1660	1660	1660	0
220	20241226	165600	81586566	1660	1660	1660	1660	0
221	20241226	165500	81586566	1660	1660	1660	1660	0
222	20241226	165400	81586566	1660	1660	1660	1660	0
223	20241226	165300	81586566	1660	1660	1660	1660	0
224	20241226	165200	81586566	1660	1660	1660	1660	0
225	20241226	165100	81586566	1660	1660	1660	1660	0
226	20241226	165000	81586566	1660	1660	1660	1660	0
227	20241226	164900	81586566	1660	1660	1660	1660	0
228	20241226	164800	81586566	1660	1660	1660	1660	0
229	20241226	164700	81586566	1660	1660	1660	1660	0
230	20241226	164600	81586566	1660	1660	1660	1660	0
231	20241226	164500	81586566	1660	1660	1660	1660	0
232	20241226	164400	81586566	1660	1660	1660	1660	0
233	20241226	164300	81586566	1660	1660	1660	1660	0
234	20241226	164200	81586566	1660	1660	1660	1660	0
235	20241226	164100	81586566	1660	1660	1660	1660	0
236	20241226	164000	81586566	1660	1660	1660	1660	0
237	20241226	163900	81586566	1660	1660	1660	1660	0
238	20241226	163800	81586566	1660	1660	1660	1660	0
239	20241226	163700	81586566	1660	1660	1660	1660	0
240	20241226	163600	81586566	1660	1660	1660	1660	0
241	20241226	163500	81586566	1660	1660	1660	1660	0
242	20241226	163400	81586566	1660	1660	1660	1660	9900
243	20241226	163300	81586566	1660	1660	1660	1660	0
244	20241226	163200	81586566	1660	1660	1660	1660	0
245	20241226	163100	81586566	1660	1660	1660	1660	0
246	20241226	163000	81586566	1660	1660	1660	1660	0
247	20241226	162900	81586566	1660	1660	1660	1660	0
248	20241226	162800	81586566	1660	1660	1660	1660	0
249	20241226	162700	81586566	1660	1660	1660	1660	0
250	20241226	162600	81586566	1660	1660	1660	1660	0
251	20241226	162500	81586566	1660	1660	1660	1660	0
252	20241226	162400	81586566	1660	1660	1660	1660	0
253	20241226	162300	81586566	1660	1660	1660	1660	0
254	20241226	162200	81586566	1660	1660	1660	1660	0
255	20241226	162100	81586566	1660	1660	1660	1660	0
256	20241226	162000	81586566	1660	1660	1660	1660	0
257	20241226	161900	81586566	1660	1660	1660	1660	0
258	20241226	161800	81586566	1660	1660	1660	1660	0
259	20241226	161700	81586566	1660	1660	1660	1660	0
260	20241226	161600	81586566	1660	1660	1660	1660	0
261	20241226	161500	81586566	1660	1660	1660	1660	0
262	20241226	161400	81586566	1660	1660	1660	1660	0
263	20241226	161300	81586566	1660	1660	1660	1660	0
264	20241226	161200	81586566	1660	1660	1660	1660	0
265	20241226	161100	81586566	1660	1660	1660	1660	0
266	20241226	161000	81586566	1660	1660	1660	1660	0
267	20241226	160900	81586566	1660	1660	1660	1660	0
268	20241226	160800	81586566	1660	1660	1660	1660	0
269	20241226	160700	81586566	1660	1660	1660	1660	0
270	20241226	160600	81586566	1660	1660	1660	1660	0
271	20241226	160500	81586566	1660	1660	1660	1660	0
272	20241226	160400	81586566	1660	1660	1660	1660	9900
273	20241226	160300	81586566	1660	1660	1660	1660	0
274	20241226	160200	81586566	1660	1660	1660	1660	0
275	20241226	160100	81586566	1660	1660	1660	1660	0
276	20241226	160000	81586566	1660	1660	1660	1660	0
277	20241226	155900	81586566	1660	1660	1660	1660	0
278	20241226	155800	81586566	1660	1660	1660	1660	0
279	20241226	155700	81586566	1660	1660	1660	1660	0
280	20241226	155600	81586566	1660	1660	1660	1660	0
281	20241226	155500	81586566	1660	1660	1660	1660	0
282	20241226	155400	81586566	1660	1660	1660	1660	0
283	20241226	155300	81586566	1660	1660	1660	1660	0
284	20241226	155200	81586566	1660	1660	1660	1660	0
285	20241226	155100	81586566	1660	1660	1660	1660	0
286	20241226	155000	81586566	1660	1660	1660	1660	0
287	20241226	154900	81586566	1660	1660	1660	1660	0
288	20241226	154800	81586566	1660	1660	1660	1660	0
289	20241226	154700	81586566	1660	1660	1660	1660	0
290	20241226	154600	81586566	1660	1660	1660	1660	0
291	20241226	154500	81586566	1660	1660	1660	1660	0
292	20241226	154400	81586566	1660	1660	1660	1660	0
293	20241226	154300	81586566	1660	1660	1660	1660	0
294	20241226	154200	81586566	1660	1660	1660	1660	0
295	20241226	154100	81586566	1660	1660	1660	1660	0
296	20241226	154000	81586566	1660	1660	1660	1660	0
297	20241226	153900	81586566	1660	1660	1660	1660	0
298	20241226	153800	81586566	1660	1660	1660	1660	0
299	20241226	153700	81586566	1660	1660	1660	1660	0
300	20241226	153600	81586566	1660	1660	1660	1660	0
301	20241226	153500	81586566	1660	1660	1660	1660	0
302	20241226	153400	81586566	1660	1660	1660	1660	9900
303	20241226	153300	81586566	1660	1660	1660	1660	0
304	20241226	153200	81586566	1660	1660	1660	1660	0
305	20241226	153100	81586566	1660	1660	1660	1660	0
306	20241226	153000	81586566	1660	1660	1660	1660	9900
307	20241226	152900	65152566	1685	1685	1685	1685	0
308	20241226	152800	65152566	1685	1685	1685	1685	0
309	20241226	152700	65152566	1685	1685	1685	1685	0
310	20241226	152600	65152566	1685	1685	1685	1685	0
311	20241226	152500	65152566	1685	1685	1685	1685	0
312	20241226	152400	65152566	1685	1685	1685	1685	0
313	20241226	152300	65152566	1685	1685	1685	1685	0
314	20241226	152200	65152566	1685	1685	1685	1685	0
315	20241226	152100	65152566	1685	1685	1685	1685	0
316	20241226	152000	65152566	1685	1685	1685	1685	0
317	20241226	151900	65152566	1685	1685	1685	1685	0
318	20241226	151800	65152566	1685	1685	1685	1685	0
319	20241226	151700	65152566	1685	1683	1685	1682	7
320	20241226	151600	65140784	1685	1685	1685	1685	0
321	20241226	151500	65140784	1685	1685	1685	1685	0
322	20241226	151400	65140784	1685	1685	1685	1685	0
323	20241226	151300	65140784	1685	1685	1685	1685	0
324	20241226	151200	65140784	1685	1685	1685	1682	11
325	20241226	151100	65122273	1682	1683	1683	1682	96
326	20241226	151000	64960798	1685	1685	1685	1685	0
327	20241226	150900	64960798	1685	1685	1685	1685	0
328	20241226	150800	64960798	1685	1685	1685	1685	0
329	20241226	150700	64960798	1685	1683	1685	1683	34
330	20241226	150600	64903574	1685	1685	1685	1685	0
331	20241226	150500	64903574	1685	1684	1685	1683	541
332	20241226	150400	63992562	1684	1685	1685	1684	7
333	20241226	150300	63980772	1684	1684	1684	1684	33
334	20241226	150200	63925200	1685	1685	1685	1684	136
335	20241226	150100	63696073	1685	1684	1685	1684	111
336	20241226	150000	63509048	1684	1683	1685	1683	160
337	20241226	145900	63239540	1681	1681	1681	1681	31
338	20241226	145800	63187429	1685	1685	1685	1685	1
339	20241226	145700	63185744	1684	1684	1684	1684	688
340	20241226	145600	62027152	1684	1684	1684	1684	0
341	20241226	145500	62027152	1684	1684	1684	1684	0
342	20241226	145400	62027152	1684	1684	1684	1684	0
343	20241226	145300	62027152	1684	1684	1684	1684	0
344	20241226	145200	62027152	1684	1684	1684	1684	1
345	20241226	145100	62025468	1684	1684	1684	1684	0
346	20241226	145000	62025468	1684	1684	1684	1684	0
347	20241226	144900	62025468	1684	1684	1684	1684	0
348	20241226	144800	62025468	1684	1684	1684	1684	0
349	20241226	144700	62025468	1684	1684	1684	1684	0
350	20241226	144600	62025468	1684	1680	1684	1680	101
351	20241226	144500	61855735	1685	1685	1685	1685	0
352	20241226	144400	61855735	1685	1685	1685	1685	0
353	20241226	144300	61855735	1685	1685	1685	1685	0
354	20241226	144200	61855735	1685	1685	1685	1685	0
355	20241226	144100	61855735	1685	1685	1685	1685	3
356	20241226	144000	61850680	1685	1685	1685	1685	0
357	20241226	143900	61850680	1685	1685	1685	1685	0
358	20241226	143800	61850680	1685	1680	1685	1668	2251
359	20241226	143700	58090023	1685	1685	1685	1685	0
360	20241226	143600	58090023	1685	1685	1685	1685	0
361	20241226	143500	58090023	1685	1685	1685	1685	0
362	20241226	143400	58090023	1685	1681	1685	1680	12
363	20241226	143300	58069857	1685	1685	1685	1685	0
364	20241226	143200	58069857	1685	1685	1685	1685	0
365	20241226	143100	58069857	1685	1685	1685	1685	0
366	20241226	143000	58069857	1685	1685	1685	1685	0
367	20241226	142900	58069857	1685	1685	1685	1685	0
368	20241226	142800	58069857	1685	1685	1685	1685	0
369	20241226	142700	58069857	1685	1685	1685	1685	0
370	20241226	142600	58069857	1685	1685	1685	1685	0
371	20241226	142500	58069857	1685	1685	1685	1685	0
372	20241226	142400	58069857	1685	1685	1685	1685	0
373	20241226	142300	58069857	1685	1685	1685	1685	0
374	20241226	142200	58069857	1685	1685	1685	1685	0
375	20241226	142100	58069857	1685	1685	1685	1685	0
376	20241226	142000	58069857	1685	1685	1685	1685	1
377	20241226	141900	58068172	1686	1686	1686	1686	0
378	20241226	141800	58068172	1686	1686	1686	1686	0
379	20241226	141700	58068172	1686	1686	1686	1686	0
380	20241226	141600	58068172	1686	1686	1686	1686	0
381	20241226	141500	58068172	1686	1686	1686	1686	0
382	20241226	141400	58068172	1686	1686	1686	1686	3
383	20241226	141300	58063114	1688	1688	1688	1688	0
384	20241226	141200	58063114	1688	1688	1688	1688	0
385	20241226	141100	58063114	1688	1688	1688	1688	0
386	20241226	141000	58063114	1688	1688	1688	1688	0
387	20241226	140900	58063114	1688	1688	1688	1688	0
388	20241226	140800	58063114	1688	1687	1688	1687	1001
389	20241226	140700	56374426	1687	1687	1687	1687	0
390	20241226	140600	56374426	1687	1687	1687	1687	0
391	20241226	140500	56374426	1687	1687	1687	1687	0
392	20241226	140400	56374426	1687	1687	1687	1687	0
393	20241226	140300	56374426	1687	1687	1687	1687	0
394	20241226	140200	56374426	1687	1687	1687	1687	0
395	20241226	140100	56374426	1687	1687	1687	1687	0
396	20241226	140000	56374426	1687	1687	1687	1687	0
397	20241226	135900	56374426	1687	1686	1687	1681	3001
398	20241226	135800	51329721	1683	1687	1687	1683	2
399	20241226	135700	51326351	1687	1687	1687	1687	0
400	20241226	135600	51326351	1687	1687	1687	1687	0
401	20241226	135500	51326351	1687	1687	1687	1687	155
402	20241226	135400	51064866	1687	1687	1687	1687	1
403	20241226	135300	51063179	1688	1688	1688	1688	0
404	20241226	135200	51063179	1688	1688	1688	1688	1
405	20241226	135100	51061491	1688	1684	1688	1684	104
406	20241226	135000	50886167	1684	1684	1684	1684	0
407	20241226	134900	50886167	1684	1682	1684	1682	200
408	20241226	134800	50549757	1682	1682	1682	1682	0
409	20241226	134700	50549757	1682	1682	1682	1682	45
410	20241226	134600	50474067	1682	1681	1682	1681	644
411	20241226	134500	49391501	1681	1681	1681	1681	0
412	20241226	134400	49391501	1681	1681	1681	1681	0
413	20241226	134300	49391501	1681	1680	1681	1680	298
414	20241226	134200	48890569	1681	1681	1681	1681	0
415	20241226	134100	48890569	1681	1681	1681	1681	0
416	20241226	134000	48890569	1681	1681	1681	1681	0
417	20241226	133900	48890569	1681	1681	1681	1681	0
418	20241226	133800	48890569	1681	1681	1681	1681	0
419	20241226	133700	48890569	1681	1681	1681	1681	0
420	20241226	133600	48890569	1681	1681	1681	1681	0
421	20241226	133500	48890569	1681	1681	1681	1681	1
422	20241226	133400	48888888	1670	1670	1670	1670	0
423	20241226	133300	48888888	1670	1679	1679	1670	2316
424	20241226	133200	45015240	1681	1681	1681	1681	0
425	20241226	133100	45015240	1681	1681	1681	1681	0
426	20241226	133000	45015240	1681	1681	1681	1681	0
427	20241226	132900	45015240	1681	1681	1681	1681	0
428	20241226	132800	45015240	1681	1681	1681	1681	0
429	20241226	132700	45015240	1681	1679	1681	1676	455
430	20241226	132600	44251796	1681	1681	1681	1681	0
431	20241226	132500	44251796	1681	1681	1681	1681	0
432	20241226	132400	44251796	1681	1681	1681	1681	0
433	20241226	132300	44251796	1681	1681	1681	1681	0
434	20241226	132200	44251796	1681	1681	1681	1681	0
435	20241226	132100	44251796	1681	1681	1681	1681	0
436	20241226	132000	44251796	1681	1681	1681	1681	0
437	20241226	131900	44251796	1681	1681	1681	1681	1046
438	20241226	131800	42493470	1681	1681	1681	1681	0
439	20241226	131700	42493470	1681	1681	1681	1681	126
440	20241226	131600	42281664	1681	1681	1681	1681	0
441	20241226	131500	42281664	1681	1681	1681	1681	0
442	20241226	131400	42281664	1681	1681	1681	1681	0
443	20241226	131300	42281664	1681	1681	1681	1681	1
444	20241226	131200	42279983	1680	1680	1680	1680	1
445	20241226	131100	42278303	1681	1681	1681	1681	100
446	20241226	131000	42110203	1681	1681	1681	1681	0
447	20241226	130900	42110203	1681	1681	1681	1681	0
448	20241226	130800	42110203	1681	1681	1681	1681	0
449	20241226	130700	42110203	1681	1681	1681	1681	2
450	20241226	130600	42106841	1681	1681	1681	1681	1
451	20241226	130500	42105160	1676	1676	1676	1676	0
452	20241226	130400	42105160	1676	1676	1676	1676	0
453	20241226	130300	42105160	1676	1676	1676	1676	134
454	20241226	130200	41880576	1676	1676	1676	1676	0
455	20241226	130100	41880576	1676	1676	1676	1676	50
456	20241226	130000	41796776	1676	1676	1676	1676	0
457	20241226	125900	41796776	1676	1676	1676	1676	0
458	20241226	125800	41796776	1676	1676	1676	1676	0
459	20241226	125700	41796776	1676	1676	1676	1676	100
460	20241226	125600	41629176	1676	1676	1676	1676	0
461	20241226	125500	41629176	1676	1676	1676	1676	0
462	20241226	125400	41629176	1676	1676	1676	1676	1
463	20241226	125300	41627500	1675	1675	1675	1675	0
464	20241226	125200	41627500	1675	1675	1675	1675	49
465	20241226	125100	41545425	1675	1675	1675	1675	50
466	20241226	125000	41461675	1675	1675	1675	1675	0
467	20241226	124900	41461675	1675	1675	1675	1675	0
468	20241226	124800	41461675	1675	1675	1675	1675	0
469	20241226	124700	41461675	1675	1675	1675	1675	0
470	20241226	124600	41461675	1675	1675	1675	1675	0
471	20241226	124500	41461675	1675	1675	1675	1675	0
472	20241226	124400	41461675	1675	1675	1675	1675	0
473	20241226	124300	41461675	1675	1675	1675	1675	1
474	20241226	124200	41460000	1670	1675	1675	1670	31
475	20241226	124100	41408225	1670	1670	1670	1670	0
476	20241226	124000	41408225	1670	1671	1671	1670	1498
477	20241226	123900	38906345	1675	1675	1675	1675	0
478	20241226	123800	38906345	1675	1675	1675	1675	0
479	20241226	123700	38906345	1675	1675	1675	1675	0
480	20241226	123600	38906345	1675	1675	1675	1675	0
481	20241226	123500	38906345	1675	1675	1675	1675	0
482	20241226	123400	38906345	1675	1675	1675	1675	0
483	20241226	123300	38906345	1675	1675	1675	1675	0
484	20241226	123200	38906345	1675	1675	1675	1675	0
485	20241226	123100	38906345	1675	1675	1675	1675	0
486	20241226	123000	38906345	1675	1675	1675	1675	0
487	20241226	122900	38906345	1675	1675	1675	1670	2671
488	20241226	122800	34444830	1675	1675	1675	1675	10
489	20241226	122700	34428080	1675	1675	1675	1675	69
490	20241226	122600	34312505	1675	1675	1675	1675	119
491	20241226	122500	34113180	1675	1675	1675	1675	0
492	20241226	122400	34113180	1675	1675	1675	1675	3
493	20241226	122300	34108155	1675	1675	1675	1675	1
494	20241226	122200	34106480	1676	1676	1676	1676	0
495	20241226	122100	34106480	1676	1676	1676	1676	0
496	20241226	122000	34106480	1676	1670	1676	1670	59
497	20241226	121900	34007944	1670	1674	1674	1670	1226
498	20241226	121800	31957415	1675	1675	1675	1675	336
499	20241226	121700	31394615	1676	1676	1676	1676	0
500	20241226	121600	31394615	1676	1676	1676	1676	0
501	20241226	121500	31394615	1676	1676	1676	1676	0
502	20241226	121400	31394615	1676	1676	1676	1676	0
503	20241226	121300	31394615	1676	1676	1676	1676	0
504	20241226	121200	31394615	1676	1676	1676	1676	0
505	20241226	121100	31394615	1676	1676	1676	1676	20
506	20241226	121000	31361095	1676	1676	1676	1676	0
507	20241226	120900	31361095	1676	1676	1676	1676	0
508	20241226	120800	31361095	1676	1676	1676	1676	0
509	20241226	120700	31361095	1676	1676	1676	1676	0
510	20241226	120600	31361095	1676	1676	1676	1676	0
511	20241226	120500	31361095	1676	1676	1676	1676	76
512	20241226	120400	31233719	1676	1676	1676	1676	0
513	20241226	120300	31233719	1676	1676	1676	1676	0
514	20241226	120200	31233719	1676	1676	1676	1676	0
515	20241226	120100	31233719	1676	1678	1678	1676	1944
516	20241226	120000	27973530	1682	1682	1682	1682	0
517	20241226	115900	27973530	1682	1682	1682	1682	0
518	20241226	115800	27973530	1682	1682	1682	1682	1
519	20241226	115700	27971848	1682	1682	1682	1682	0
520	20241226	115600	27971848	1682	1682	1682	1682	0
521	20241226	115500	27971848	1682	1678	1682	1678	17
522	20241226	115400	27943314	1682	1682	1682	1682	0
523	20241226	115300	27943314	1682	1682	1682	1682	0
524	20241226	115200	27943314	1682	1682	1682	1682	0
525	20241226	115100	27943314	1682	1682	1682	1682	0
526	20241226	115000	27943314	1682	1682	1682	1682	0
527	20241226	114900	27943314	1682	1682	1682	1682	0
528	20241226	114800	27943314	1682	1682	1682	1682	0
529	20241226	114700	27943314	1682	1682	1682	1682	0
530	20241226	114600	27943314	1682	1682	1682	1682	0
531	20241226	114500	27943314	1682	1682	1682	1682	0
532	20241226	114400	27943314	1682	1677	1682	1677	11
533	20241226	114300	27924862	1682	1682	1682	1682	0
534	20241226	114200	27924862	1682	1682	1682	1682	0
535	20241226	114100	27924862	1682	1682	1682	1682	0
536	20241226	114000	27924862	1682	1682	1682	1682	0
537	20241226	113900	27924862	1682	1682	1682	1682	1
538	20241226	113800	27923180	1679	1679	1679	1679	75
539	20241226	113700	27797255	1679	1679	1679	1679	0
540	20241226	113600	27797255	1679	1679	1679	1679	0
541	20241226	113500	27797255	1679	1679	1679	1679	0
542	20241226	113400	27797255	1679	1679	1679	1679	0
543	20241226	113300	27797255	1679	1679	1679	1679	0
544	20241226	113200	27797255	1679	1679	1679	1679	0
545	20241226	113100	27797255	1679	1679	1679	1679	0
546	20241226	113000	27797255	1679	1679	1679	1679	0
547	20241226	112900	27797255	1679	1679	1679	1679	0
548	20241226	112800	27797255	1679	1679	1679	1679	0
549	20241226	112700	27797255	1679	1679	1679	1679	0
550	20241226	112600	27797255	1679	1679	1679	1679	1
551	20241226	112500	27795576	1677	1677	1677	1677	0
552	20241226	112400	27795576	1677	1677	1677	1677	1
553	20241226	112300	27793899	1680	1680	1680	1680	0
554	20241226	112200	27793899	1680	1680	1680	1680	0
555	20241226	112100	27793899	1680	1677	1680	1677	3
556	20241226	112000	27788865	1682	1682	1682	1682	0
557	20241226	111900	27788865	1682	1682	1682	1682	0
558	20241226	111800	27788865	1682	1682	1682	1682	0
559	20241226	111700	27788865	1682	1682	1682	1682	0
560	20241226	111600	27788865	1682	1680	1682	1680	4
561	20241226	111500	27782143	1675	1676	1676	1675	180
562	20241226	111400	27480625	1677	1678	1678	1677	14
563	20241226	111300	27457140	1683	1683	1683	1683	0
564	20241226	111200	27457140	1683	1683	1683	1683	0
565	20241226	111100	27457140	1683	1683	1683	1683	0
566	20241226	111000	27457140	1683	1683	1683	1683	0
567	20241226	110900	27457140	1683	1683	1683	1683	0
568	20241226	110800	27457140	1683	1683	1683	1683	0
569	20241226	110700	27457140	1683	1683	1683	1683	0
570	20241226	110600	27457140	1683	1683	1683	1683	0
571	20241226	110500	27457140	1683	1683	1683	1683	0
572	20241226	110400	27457140	1683	1683	1683	1683	0
573	20241226	110300	27457140	1683	1680	1683	1680	5
574	20241226	110200	27448731	1680	1680	1680	1680	0
575	20241226	110100	27448731	1680	1680	1680	1680	1
576	20241226	110000	27447051	1683	1683	1683	1683	0
577	20241226	105900	27447051	1683	1683	1683	1683	0
578	20241226	105800	27447051	1683	1683	1683	1683	0
579	20241226	105700	27447051	1683	1683	1683	1683	0
580	20241226	105600	27447051	1683	1683	1683	1683	0
581	20241226	105500	27447051	1683	1683	1683	1683	0
582	20241226	105400	27447051	1683	1683	1683	1683	0
583	20241226	105300	27447051	1683	1683	1683	1683	0
584	20241226	105200	27447051	1683	1677	1683	1677	31
585	20241226	105100	27395058	1683	1683	1683	1683	0
586	20241226	105000	27395058	1683	1683	1683	1683	0
587	20241226	104900	27395058	1683	1683	1683	1683	0
588	20241226	104800	27395058	1683	1677	1683	1677	19
589	20241226	104700	27363189	1677	1677	1677	1677	21
590	20241226	104600	27327972	1677	1675	1677	1675	938
591	20241226	104500	25756818	1675	1677	1677	1675	498
592	20241226	104400	24922656	1677	1677	1677	1677	28
593	20241226	104300	24875700	1675	1677	1677	1675	685
594	20241226	104200	23727022	1679	1677	1679	1677	201
595	20241226	104100	23389943	1680	1680	1680	1680	0
596	20241226	104000	23389943	1680	1677	1680	1677	316
597	20241226	103900	22860008	1684	1684	1684	1684	0
598	20241226	103800	22860008	1684	1684	1684	1684	0
599	20241226	103700	22860008	1684	1684	1684	1684	0
600	20241226	103600	22860008	1684	1684	1684	1684	0
601	20241226	103500	22860008	1684	1684	1684	1684	0
602	20241226	103400	22860008	1684	1684	1684	1684	0
603	20241226	103300	22860008	1684	1679	1684	1678	616
604	20241226	103200	21826148	1684	1679	1684	1679	22
605	20241226	103100	21789200	1680	1680	1680	1680	11
606	20241226	103000	21770720	1687	1687	1687	1687	0
607	20241226	102900	21770720	1687	1687	1687	1687	0
608	20241226	102800	21770720	1687	1687	1687	1687	0
609	20241226	102700	21770720	1687	1687	1687	1687	0
610	20241226	102600	21770720	1687	1687	1687	1687	10
611	20241226	102500	21753850	1687	1687	1687	1687	1
612	20241226	102400	21752163	1680	1684	1684	1680	1500
613	20241226	102300	19227172	1688	1684	1688	1684	4
614	20241226	102200	19220432	1688	1688	1688	1688	0
615	20241226	102100	19220432	1688	1688	1688	1688	0
616	20241226	102000	19220432	1688	1685	1688	1685	2
617	20241226	101900	19217059	1688	1688	1688	1688	0
618	20241226	101800	19217059	1688	1688	1688	1688	0
619	20241226	101700	19217059	1688	1688	1688	1683	3
620	20241226	101600	19212000	1684	1684	1684	1684	1
621	20241226	101500	19210316	1688	1688	1688	1688	1
622	20241226	101400	19208628	1684	1684	1688	1684	488
623	20241226	101300	18386832	1688	1684	1688	1684	17
624	20241226	101200	18358192	1689	1689	1689	1689	0
625	20241226	101100	18358192	1689	1689	1689	1689	0
626	20241226	101000	18358192	1689	1689	1689	1689	0
627	20241226	100900	18358192	1689	1689	1689	1689	0
628	20241226	100800	18358192	1689	1689	1689	1689	2
629	20241226	100700	18354814	1682	1682	1682	1682	500
630	20241226	100600	17513814	1689	1689	1689	1689	0
631	20241226	100500	17513814	1689	1681	1693	1678	318
632	20241226	100400	16979831	1696	1682	1696	1682	107
633	20241226	100300	16799787	1696	1696	1696	1696	1
634	20241226	100200	16798091	1696	1684	1696	1684	10
635	20241226	100100	16781239	1683	1684	1684	1683	2
636	20241226	100000	16777872	1697	1697	1697	1697	0
637	20241226	095900	16777872	1697	1684	1697	1680	103
638	20241226	095800	16604769	1697	1697	1697	1697	0
639	20241226	095700	16604769	1697	1697	1697	1690	6
640	20241226	095600	16594594	1697	1697	1697	1697	0
641	20241226	095500	16594594	1697	1697	1697	1697	0
642	20241226	095400	16594594	1697	1697	1697	1697	0
643	20241226	095300	16594594	1697	1697	1697	1697	0
644	20241226	095200	16594594	1697	1697	1697	1697	0
645	20241226	095100	16594594	1697	1697	1697	1697	0
646	20241226	095000	16594594	1697	1696	1697	1696	301
647	20241226	094900	16084097	1698	1698	1698	1698	0
648	20241226	094800	16084097	1698	1698	1698	1698	0
649	20241226	094700	16084097	1698	1698	1698	1698	0
650	20241226	094600	16084097	1698	1698	1698	1698	25
651	20241226	094500	16041647	1698	1696	1698	1696	20
652	20241226	094400	16007701	1696	1696	1696	1696	6
653	20241226	094300	15997525	1696	1696	1696	1696	0
654	20241226	094200	15997525	1696	1696	1696	1696	0
655	20241226	094100	15997525	1696	1696	1696	1696	1
656	20241226	094000	15995829	1696	1690	1696	1690	2
657	20241226	093900	15992443	1696	1696	1696	1690	3
658	20241226	093800	15987361	1696	1696	1696	1696	1
659	20241226	093700	15985665	1696	1696	1696	1696	0
660	20241226	093600	15985665	1696	1696	1696	1696	0
661	20241226	093500	15985665	1696	1685	1696	1685	3
662	20241226	093400	15980588	1698	1698	1698	1698	0
663	20241226	093300	15980588	1698	1698	1698	1698	0
664	20241226	093200	15980588	1698	1698	1698	1698	0
665	20241226	093100	15980588	1698	1696	1698	1696	300
666	20241226	093000	15471231	1696	1696	1696	1696	17
667	20241226	092900	15442399	1696	1696	1697	1679	314
668	20241226	092800	14915124	1679	1679	1679	1679	1
669	20241226	092700	14913445	1697	1697	1697	1697	602
670	20241226	092600	13891851	1697	1683	1697	1677	1866
671	20241226	092500	10756082	1699	1699	1699	1699	0
672	20241226	092400	10756082	1699	1699	1699	1699	0
673	20241226	092300	10756082	1699	1699	1699	1699	2
674	20241226	092200	10752684	1699	1699	1699	1699	0
675	20241226	092100	10752684	1699	1699	1699	1699	22
676	20241226	092000	10715306	1682	1688	1688	1682	94
677	20241226	091900	10557079	1700	1700	1700	1700	1
678	20241226	091800	10555379	1700	1700	1700	1688	2288
679	20241226	091700	6665893	1690	1701	1701	1690	40
680	20241226	091600	6598160	1700	1689	1700	1689	1001
681	20241226	091500	4901619	1686	1686	1686	1686	276
682	20241226	091400	4436283	1689	1689	1689	1689	5
683	20241226	091300	4427838	1689	1682	1689	1682	464
684	20241226	091200	3646582	1689	1689	1689	1689	0
685	20241226	091100	3646582	1689	1689	1689	1689	0
686	20241226	091000	3646582	1689	1689	1689	1689	0
687	20241226	090900	3646582	1689	1689	1689	1689	1
688	20241226	090800	3644893	1681	1682	1682	1681	608
689	20241226	090700	2622838	1690	1690	1690	1690	0
690	20241226	090600	2622838	1690	1690	1690	1690	0
691	20241226	090500	2622838	1690	1690	1690	1690	2
692	20241226	090400	2619458	1681	1684	1684	1681	550
693	20241226	090300	1694888	1690	1690	1690	1690	0
694	20241226	090200	1694888	1690	1690	1690	1690	0
695	20241226	090100	1694888	1690	1680	1690	1679	24
696	20241226	090000	1654508	1678	1678	1678	1678	986