KissMeData/007530/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184900	58061795	2430	2430	2430	2430	6985
3	20241226	184800	58061795	2430	2430	2430	2430	0
4	20241226	184700	58061795	2430	2430	2430	2430	0
5	20241226	184600	58061795	2430	2430	2430	2430	0
6	20241226	184500	58061795	2430	2430	2430	2430	0
7	20241226	184400	58061795	2430	2430	2430	2430	0
8	20241226	184300	58061795	2430	2430	2430	2430	0
9	20241226	184200	58061795	2430	2430	2430	2430	0
10	20241226	184100	58061795	2430	2430	2430	2430	0
11	20241226	184000	58061795	2430	2430	2430	2430	0
12	20241226	183900	58061795	2430	2430	2430	2430	0
13	20241226	183800	58061795	2430	2430	2430	2430	0
14	20241226	183700	58061795	2430	2430	2430	2430	0
15	20241226	183600	58061795	2430	2430	2430	2430	0
16	20241226	183500	58061795	2430	2430	2430	2430	0
17	20241226	183400	58061795	2430	2430	2430	2430	0
18	20241226	183300	58061795	2430	2430	2430	2430	0
19	20241226	183200	58061795	2430	2430	2430	2430	0
20	20241226	183100	58061795	2430	2430	2430	2430	0
21	20241226	183000	58061795	2430	2430	2430	2430	0
22	20241226	182900	58061795	2430	2430	2430	2430	0
23	20241226	182800	58061795	2430	2430	2430	2430	0
24	20241226	182700	58061795	2430	2430	2430	2430	0
25	20241226	182600	58061795	2430	2430	2430	2430	0
26	20241226	182500	58061795	2430	2430	2430	2430	0
27	20241226	182400	58061795	2430	2430	2430	2430	0
28	20241226	182300	58061795	2430	2430	2430	2430	0
29	20241226	182200	58061795	2430	2430	2430	2430	0
30	20241226	182100	58061795	2430	2430	2430	2430	0
31	20241226	182000	58061795	2430	2430	2430	2430	0
32	20241226	181900	58061795	2430	2430	2430	2430	6985
33	20241226	181800	58061795	2430	2430	2430	2430	0
34	20241226	181700	58061795	2430	2430	2430	2430	0
35	20241226	181600	58061795	2430	2430	2430	2430	0
36	20241226	181500	58061795	2430	2430	2430	2430	0
37	20241226	181400	58061795	2430	2430	2430	2430	0
38	20241226	181300	58061795	2430	2430	2430	2430	0
39	20241226	181200	58061795	2430	2430	2430	2430	0
40	20241226	181100	58061795	2430	2430	2430	2430	0
41	20241226	181000	58061795	2430	2430	2430	2430	0
42	20241226	180900	58061795	2430	2430	2430	2430	0
43	20241226	180800	58061795	2430	2430	2430	2430	0
44	20241226	180700	58061795	2430	2430	2430	2430	0
45	20241226	180600	58061795	2430	2430	2430	2430	0
46	20241226	180500	58061795	2430	2430	2430	2430	0
47	20241226	180400	58061795	2430	2430	2430	2430	0
48	20241226	180300	58061795	2430	2430	2430	2430	0
49	20241226	180200	58061795	2430	2430	2430	2430	0
50	20241226	180100	58061795	2430	2430	2430	2430	0
51	20241226	180000	58061795	2430	2430	2430	2430	0
52	20241226	175900	58061795	2430	2430	2430	2430	0
53	20241226	175800	58061795	2430	2430	2430	2430	0
54	20241226	175700	58061795	2430	2430	2430	2430	0
55	20241226	175600	58061795	2430	2430	2430	2430	0
56	20241226	175500	58061795	2430	2430	2430	2430	0
57	20241226	175400	58061795	2430	2430	2430	2430	0
58	20241226	175300	58061795	2430	2430	2430	2430	0
59	20241226	175200	58061795	2430	2430	2430	2430	0
60	20241226	175100	58061795	2430	2430	2430	2430	0
61	20241226	175000	58061795	2430	2430	2430	2430	0
62	20241226	174900	58061795	2430	2430	2430	2430	6985
63	20241226	174800	58061795	2430	2430	2430	2430	0
64	20241226	174700	58061795	2430	2430	2430	2430	0
65	20241226	174600	58061795	2430	2430	2430	2430	0
66	20241226	174500	58061795	2430	2430	2430	2430	0
67	20241226	174400	58061795	2430	2430	2430	2430	0
68	20241226	174300	58061795	2430	2430	2430	2430	0
69	20241226	174200	58061795	2430	2430	2430	2430	0
70	20241226	174100	58061795	2430	2430	2430	2430	0
71	20241226	174000	58061795	2430	2430	2430	2430	0
72	20241226	173900	58061795	2430	2430	2430	2430	0
73	20241226	173800	58061795	2430	2430	2430	2430	0
74	20241226	173700	58061795	2430	2430	2430	2430	0
75	20241226	173600	58061795	2430	2430	2430	2430	0
76	20241226	173500	58061795	2430	2430	2430	2430	0
77	20241226	173400	58061795	2430	2430	2430	2430	0
78	20241226	173300	58061795	2430	2430	2430	2430	0
79	20241226	173200	58061795	2430	2430	2430	2430	0
80	20241226	173100	58061795	2430	2430	2430	2430	0
81	20241226	173000	58061795	2430	2430	2430	2430	0
82	20241226	172900	58061795	2430	2430	2430	2430	0
83	20241226	172800	58061795	2430	2430	2430	2430	0
84	20241226	172700	58061795	2430	2430	2430	2430	0
85	20241226	172600	58061795	2430	2430	2430	2430	0
86	20241226	172500	58061795	2430	2430	2430	2430	0
87	20241226	172400	58061795	2430	2430	2430	2430	0
88	20241226	172300	58061795	2430	2430	2430	2430	0
89	20241226	172200	58061795	2430	2430	2430	2430	0
90	20241226	172100	58061795	2430	2430	2430	2430	0
91	20241226	172000	58061795	2430	2430	2430	2430	0
92	20241226	171900	58061795	2430	2430	2430	2430	6985
93	20241226	171800	58061795	2430	2430	2430	2430	0
94	20241226	171700	58061795	2430	2430	2430	2430	0
95	20241226	171600	58061795	2430	2430	2430	2430	0
96	20241226	171500	58061795	2430	2430	2430	2430	0
97	20241226	171400	58061795	2430	2430	2430	2430	0
98	20241226	171300	58061795	2430	2430	2430	2430	0
99	20241226	171200	58061795	2430	2430	2430	2430	0
100	20241226	171100	58061795	2430	2430	2430	2430	0
101	20241226	171000	58061795	2430	2430	2430	2430	0
102	20241226	170900	58061795	2430	2430	2430	2430	0
103	20241226	170800	58061795	2430	2430	2430	2430	0
104	20241226	170700	58061795	2430	2430	2430	2430	0
105	20241226	170600	58061795	2430	2430	2430	2430	0
106	20241226	170500	58061795	2430	2430	2430	2430	0
107	20241226	170400	58061795	2430	2430	2430	2430	0
108	20241226	170300	58061795	2430	2430	2430	2430	0
109	20241226	170200	58061795	2430	2430	2430	2430	0
110	20241226	170100	58061795	2430	2430	2430	2430	0
111	20241226	170000	58061795	2430	2430	2430	2430	0
112	20241226	165900	58061795	2430	2430	2430	2430	0
113	20241226	165800	58061795	2430	2430	2430	2430	0
114	20241226	165700	58061795	2430	2430	2430	2430	0
115	20241226	165600	58061795	2430	2430	2430	2430	0
116	20241226	165500	58061795	2430	2430	2430	2430	0
117	20241226	165400	58061795	2430	2430	2430	2430	0
118	20241226	165300	58061795	2430	2430	2430	2430	0
119	20241226	165200	58061795	2430	2430	2430	2430	0
120	20241226	165100	58061795	2430	2430	2430	2430	0
121	20241226	165000	58061795	2430	2430	2430	2430	0
122	20241226	164900	58061795	2430	2430	2430	2430	6985
123	20241226	164800	58061795	2430	2430	2430	2430	0
124	20241226	164700	58061795	2430	2430	2430	2430	0
125	20241226	164600	58061795	2430	2430	2430	2430	0
126	20241226	164500	58061795	2430	2430	2430	2430	0
127	20241226	164400	58061795	2430	2430	2430	2430	0
128	20241226	164300	58061795	2430	2430	2430	2430	0
129	20241226	164200	58061795	2430	2430	2430	2430	0
130	20241226	164100	58061795	2430	2430	2430	2430	0
131	20241226	164000	58061795	2430	2430	2430	2430	0
132	20241226	163900	58061795	2430	2430	2430	2430	0
133	20241226	163800	58061795	2430	2430	2430	2430	0
134	20241226	163700	58061795	2430	2430	2430	2430	0
135	20241226	163600	58061795	2430	2430	2430	2430	0
136	20241226	163500	58061795	2430	2430	2430	2430	0
137	20241226	163400	58061795	2430	2430	2430	2430	0
138	20241226	163300	58061795	2430	2430	2430	2430	0
139	20241226	163200	58061795	2430	2430	2430	2430	0
140	20241226	163100	58061795	2430	2430	2430	2430	0
141	20241226	163000	58061795	2430	2430	2430	2430	0
142	20241226	162900	58061795	2430	2430	2430	2430	0
143	20241226	162800	58061795	2430	2430	2430	2430	0
144	20241226	162700	58061795	2430	2430	2430	2430	0
145	20241226	162600	58061795	2430	2430	2430	2430	0
146	20241226	162500	58061795	2430	2430	2430	2430	0
147	20241226	162400	58061795	2430	2430	2430	2430	0
148	20241226	162300	58061795	2430	2430	2430	2430	0
149	20241226	162200	58061795	2430	2430	2430	2430	0
150	20241226	162100	58061795	2430	2430	2430	2430	0
151	20241226	162000	58061795	2430	2430	2430	2430	0
152	20241226	161900	58061795	2430	2430	2430	2430	6985
153	20241226	161800	58061795	2430	2430	2430	2430	0
154	20241226	161700	58061795	2430	2430	2430	2430	0
155	20241226	161600	58061795	2430	2430	2430	2430	0
156	20241226	161500	58061795	2430	2430	2430	2430	0
157	20241226	161400	58061795	2430	2430	2430	2430	0
158	20241226	161300	58061795	2430	2430	2430	2430	0
159	20241226	161200	58061795	2430	2430	2430	2430	0
160	20241226	161100	58061795	2430	2430	2430	2430	0
161	20241226	161000	58061795	2430	2430	2430	2430	0
162	20241226	160900	58061795	2430	2430	2430	2430	0
163	20241226	160800	58061795	2430	2430	2430	2430	0
164	20241226	160700	58061795	2430	2430	2430	2430	0
165	20241226	160600	58061795	2430	2430	2430	2430	0
166	20241226	160500	58061795	2430	2430	2430	2430	0
167	20241226	160400	58061795	2430	2430	2430	2430	0
168	20241226	160300	58061795	2430	2430	2430	2430	0
169	20241226	160200	58061795	2430	2430	2430	2430	0
170	20241226	160100	58061795	2430	2430	2430	2430	0
171	20241226	160000	58061795	2430	2430	2430	2430	0
172	20241226	155900	58061795	2430	2430	2430	2430	0
173	20241226	155800	58061795	2430	2430	2430	2430	0
174	20241226	155700	58061795	2430	2430	2430	2430	0
175	20241226	155600	58061795	2430	2430	2430	2430	0
176	20241226	155500	58061795	2430	2430	2430	2430	0
177	20241226	155400	58061795	2430	2430	2430	2430	0
178	20241226	155300	58061795	2430	2430	2430	2430	0
179	20241226	155200	58061795	2430	2430	2430	2430	0
180	20241226	155100	58061795	2430	2430	2430	2430	0
181	20241226	155000	58061795	2430	2430	2430	2430	0
182	20241226	154900	58061795	2430	2430	2430	2430	6985
183	20241226	154800	58061795	2430	2430	2430	2430	0
184	20241226	154700	58061795	2430	2430	2430	2430	0
185	20241226	154600	58061795	2430	2430	2430	2430	0
186	20241226	154500	58061795	2430	2430	2430	2430	0
187	20241226	154400	58061795	2430	2430	2430	2430	0
188	20241226	154300	58061795	2430	2430	2430	2430	0
189	20241226	154200	58061795	2430	2430	2430	2430	0
190	20241226	154100	58061795	2430	2430	2430	2430	0
191	20241226	154000	58061795	2430	2430	2430	2430	0
192	20241226	153900	58061795	2430	2430	2430	2430	0
193	20241226	153800	58061795	2430	2430	2430	2430	0
194	20241226	153700	58061795	2430	2430	2430	2430	0
195	20241226	153600	58061795	2430	2430	2430	2430	0
196	20241226	153500	58061795	2430	2430	2430	2430	0
197	20241226	153400	58061795	2430	2430	2430	2430	0
198	20241226	153300	58061795	2430	2430	2430	2430	0
199	20241226	153200	58061795	2430	2430	2430	2430	0
200	20241226	153100	58061795	2430	2430	2430	2430	0
201	20241226	153000	58061795	2430	2430	2430	2430	6985
202	20241226	152900	41088245	2465	2465	2465	2465	0
203	20241226	152800	41088245	2465	2465	2465	2465	0
204	20241226	152700	41088245	2465	2465	2465	2465	0
205	20241226	152600	41088245	2465	2465	2465	2465	0
206	20241226	152500	41088245	2465	2465	2465	2465	0
207	20241226	152400	41088245	2465	2465	2465	2465	0
208	20241226	152300	41088245	2465	2465	2465	2465	0
209	20241226	152200	41088245	2465	2465	2465	2465	0
210	20241226	152100	41088245	2465	2465	2465	2465	0
211	20241226	152000	41088245	2465	2465	2465	2465	0
212	20241226	151900	41088245	2465	2465	2465	2465	0
213	20241226	151800	41088245	2465	2465	2465	2465	36
214	20241226	151700	40999505	2465	2465	2465	2465	0
215	20241226	151600	40999505	2465	2460	2465	2450	286
216	20241226	151500	40297585	2465	2465	2465	2465	0
217	20241226	151400	40297585	2465	2465	2465	2465	0
218	20241226	151300	40297585	2465	2460	2465	2460	205
219	20241226	151200	39793210	2465	2465	2465	2465	0
220	20241226	151100	39793210	2465	2465	2465	2465	0
221	20241226	151000	39793210	2465	2465	2465	2465	22
222	20241226	150900	39738980	2465	2465	2465	2460	108
223	20241226	150800	39472885	2465	2465	2465	2465	5
224	20241226	150700	39460560	2470	2465	2470	2465	60
225	20241226	150600	39312610	2470	2470	2470	2470	0
226	20241226	150500	39312610	2470	2470	2470	2465	65
227	20241226	150400	39152125	2465	2470	2470	2465	29
228	20241226	150300	39080560	2470	2465	2470	2460	267
229	20241226	150200	38423045	2465	2465	2465	2465	12
230	20241226	150100	38393465	2470	2465	2470	2465	37
231	20241226	150000	38302135	2465	2465	2465	2465	149
232	20241226	145900	37934850	2465	2465	2465	2465	0
233	20241226	145800	37934850	2465	2465	2465	2465	0
234	20241226	145700	37934850	2465	2465	2465	2465	0
235	20241226	145600	37934850	2465	2465	2465	2465	51
236	20241226	145500	37809135	2470	2470	2470	2470	0
237	20241226	145400	37809135	2470	2470	2470	2470	20
238	20241226	145300	37759735	2470	2470	2470	2470	1
239	20241226	145200	37757265	2470	2465	2470	2465	94
240	20241226	145100	37525430	2465	2465	2465	2465	95
241	20241226	145000	37291255	2465	2465	2465	2465	0
242	20241226	144900	37291255	2465	2465	2465	2465	0
243	20241226	144800	37291255	2465	2465	2465	2465	0
244	20241226	144700	37291255	2465	2465	2465	2465	0
245	20241226	144600	37291255	2465	2465	2465	2465	0
246	20241226	144500	37291255	2465	2465	2465	2465	0
247	20241226	144400	37291255	2465	2465	2465	2465	30
248	20241226	144300	37217305	2465	2465	2465	2465	50
249	20241226	144200	37094055	2465	2465	2465	2465	0
250	20241226	144100	37094055	2465	2465	2465	2465	0
251	20241226	144000	37094055	2465	2465	2465	2465	0
252	20241226	143900	37094055	2465	2465	2465	2465	96
253	20241226	143800	36857415	2465	2465	2465	2465	15
254	20241226	143700	36820440	2455	2460	2460	2455	280
255	20241226	143600	36132880	2465	2465	2465	2465	15
256	20241226	143500	36095905	2460	2460	2460	2460	100
257	20241226	143400	35849905	2465	2465	2465	2465	0
258	20241226	143300	35849905	2465	2465	2465	2465	0
259	20241226	143200	35849905	2465	2465	2465	2465	0
260	20241226	143100	35849905	2465	2465	2465	2465	0
261	20241226	143000	35849905	2465	2465	2465	2465	0
262	20241226	142900	35849905	2465	2465	2465	2465	0
263	20241226	142800	35849905	2465	2465	2465	2465	0
264	20241226	142700	35849905	2465	2465	2465	2465	0
265	20241226	142600	35849905	2465	2465	2465	2465	15
266	20241226	142500	35812930	2460	2460	2460	2460	80
267	20241226	142400	35616130	2465	2465	2465	2465	0
268	20241226	142300	35616130	2465	2465	2465	2465	0
269	20241226	142200	35616130	2465	2465	2465	2465	0
270	20241226	142100	35616130	2465	2465	2465	2465	0
271	20241226	142000	35616130	2465	2465	2465	2465	0
272	20241226	141900	35616130	2465	2465	2465	2465	0
273	20241226	141800	35616130	2465	2465	2465	2465	0
274	20241226	141700	35616130	2465	2465	2465	2465	0
275	20241226	141600	35616130	2465	2465	2465	2465	0
276	20241226	141500	35616130	2465	2465	2465	2465	0
277	20241226	141400	35616130	2465	2465	2465	2465	0
278	20241226	141300	35616130	2465	2465	2465	2465	0
279	20241226	141200	35616130	2465	2465	2465	2465	0
280	20241226	141100	35616130	2465	2465	2465	2465	0
281	20241226	141000	35616130	2465	2465	2465	2465	95
282	20241226	140900	35381955	2465	2455	2465	2455	1048
283	20241226	140800	32808330	2455	2455	2455	2455	438
284	20241226	140700	31733040	2455	2455	2455	2455	0
285	20241226	140600	31733040	2455	2455	2455	2455	0
286	20241226	140500	31733040	2455	2455	2455	2455	0
287	20241226	140400	31733040	2455	2455	2455	2455	50
288	20241226	140300	31610290	2450	2450	2450	2450	32
289	20241226	140200	31531890	2455	2450	2455	2450	590
290	20241226	140100	30085940	2455	2455	2455	2455	0
291	20241226	140000	30085940	2455	2455	2455	2455	930
292	20241226	135900	27802790	2455	2455	2455	2455	0
293	20241226	135800	27802790	2455	2455	2455	2455	32
294	20241226	135700	27724230	2455	2455	2455	2455	0
295	20241226	135600	27724230	2455	2455	2455	2455	0
296	20241226	135500	27724230	2455	2455	2455	2455	0
297	20241226	135400	27724230	2455	2455	2455	2455	0
298	20241226	135300	27724230	2455	2450	2455	2445	308
299	20241226	135200	26969630	2455	2455	2455	2455	0
300	20241226	135100	26969630	2455	2450	2455	2450	24
301	20241226	135000	26910730	2455	2450	2455	2450	1252
302	20241226	134900	23842750	2450	2450	2450	2450	1
303	20241226	134800	23840300	2445	2445	2445	2445	134
304	20241226	134700	23512670	2445	2445	2445	2445	0
305	20241226	134600	23512670	2445	2440	2445	2440	2010
306	20241226	134500	18608260	2440	2440	2440	2440	0
307	20241226	134400	18608260	2440	2440	2440	2440	0
308	20241226	134300	18608260	2440	2440	2440	2440	0
309	20241226	134200	18608260	2440	2440	2440	2440	0
310	20241226	134100	18608260	2440	2440	2440	2440	1
311	20241226	134000	18605820	2435	2435	2435	2435	0
312	20241226	133900	18605820	2435	2435	2435	2435	0
313	20241226	133800	18605820	2435	2435	2435	2435	0
314	20241226	133700	18605820	2435	2435	2435	2435	47
315	20241226	133600	18491375	2430	2430	2430	2430	0
316	20241226	133500	18491375	2430	2430	2430	2430	0
317	20241226	133400	18491375	2430	2430	2430	2430	0
318	20241226	133300	18491375	2430	2430	2430	2430	0
319	20241226	133200	18491375	2430	2430	2430	2430	0
320	20241226	133100	18491375	2430	2430	2430	2430	0
321	20241226	133000	18491375	2430	2430	2430	2430	0
322	20241226	132900	18491375	2430	2430	2430	2430	0
323	20241226	132800	18491375	2430	2430	2430	2430	0
324	20241226	132700	18491375	2430	2430	2430	2430	0
325	20241226	132600	18491375	2430	2430	2430	2430	0
326	20241226	132500	18491375	2430	2430	2430	2430	0
327	20241226	132400	18491375	2430	2430	2430	2430	0
328	20241226	132300	18491375	2430	2430	2430	2430	0
329	20241226	132200	18491375	2430	2430	2430	2430	0
330	20241226	132100	18491375	2430	2430	2430	2430	0
331	20241226	132000	18491375	2430	2430	2430	2430	0
332	20241226	131900	18491375	2430	2430	2430	2430	0
333	20241226	131800	18491375	2430	2430	2430	2430	0
334	20241226	131700	18491375	2430	2430	2430	2430	350
335	20241226	131600	17640875	2430	2430	2430	2430	0
336	20241226	131500	17640875	2430	2430	2430	2430	0
337	20241226	131400	17640875	2430	2430	2430	2430	0
338	20241226	131300	17640875	2430	2430	2430	2430	6
339	20241226	131200	17626295	2430	2430	2430	2430	0
340	20241226	131100	17626295	2430	2430	2430	2430	20
341	20241226	131000	17577695	2435	2430	2435	2430	51
342	20241226	130900	17453560	2430	2430	2430	2430	0
343	20241226	130800	17453560	2430	2430	2430	2430	0
344	20241226	130700	17453560	2430	2430	2430	2430	1
345	20241226	130600	17451130	2430	2430	2430	2430	11
346	20241226	130500	17424400	2430	2430	2430	2430	11
347	20241226	130400	17397670	2430	2430	2430	2430	51
348	20241226	130300	17273740	2430	2430	2430	2430	0
349	20241226	130200	17273740	2430	2430	2430	2430	0
350	20241226	130100	17273740	2430	2430	2430	2430	0
351	20241226	130000	17273740	2430	2430	2430	2430	0
352	20241226	125900	17273740	2430	2430	2430	2430	0
353	20241226	125800	17273740	2430	2430	2430	2430	0
354	20241226	125700	17273740	2430	2430	2430	2430	0
355	20241226	125600	17273740	2430	2430	2430	2430	140
356	20241226	125500	16933540	2435	2435	2435	2435	0
357	20241226	125400	16933540	2435	2435	2435	2435	0
358	20241226	125300	16933540	2435	2435	2435	2435	1
359	20241226	125200	16931105	2430	2430	2430	2430	106
360	20241226	125100	16673525	2435	2435	2435	2435	0
361	20241226	125000	16673525	2435	2435	2435	2435	0
362	20241226	124900	16673525	2435	2435	2435	2435	0
363	20241226	124800	16673525	2435	2435	2435	2435	0
364	20241226	124700	16673525	2435	2435	2435	2435	0
365	20241226	124600	16673525	2435	2435	2435	2435	0
366	20241226	124500	16673525	2435	2435	2435	2435	0
367	20241226	124400	16673525	2435	2435	2435	2435	0
368	20241226	124300	16673525	2435	2435	2435	2435	0
369	20241226	124200	16673525	2435	2435	2435	2435	0
370	20241226	124100	16673525	2435	2435	2435	2435	100
371	20241226	124000	16430025	2435	2435	2435	2435	1
372	20241226	123900	16427590	2435	2435	2435	2435	0
373	20241226	123800	16427590	2435	2435	2435	2435	0
374	20241226	123700	16427590	2435	2435	2435	2435	0
375	20241226	123600	16427590	2435	2435	2435	2435	0
376	20241226	123500	16427590	2435	2435	2435	2435	0
377	20241226	123400	16427590	2435	2435	2435	2435	0
378	20241226	123300	16427590	2435	2435	2435	2435	16
379	20241226	123200	16388630	2415	2415	2415	2415	0
380	20241226	123100	16388630	2415	2415	2415	2415	0
381	20241226	123000	16388630	2415	2415	2415	2415	0
382	20241226	122900	16388630	2415	2415	2415	2415	0
383	20241226	122800	16388630	2415	2415	2415	2415	0
384	20241226	122700	16388630	2415	2415	2415	2415	0
385	20241226	122600	16388630	2415	2415	2415	2415	0
386	20241226	122500	16388630	2415	2415	2415	2415	0
387	20241226	122400	16388630	2415	2415	2415	2415	0
388	20241226	122300	16388630	2415	2415	2415	2415	0
389	20241226	122200	16388630	2415	2415	2415	2415	0
390	20241226	122100	16388630	2415	2415	2415	2415	0
391	20241226	122000	16388630	2415	2415	2415	2415	0
392	20241226	121900	16388630	2415	2415	2415	2415	0
393	20241226	121800	16388630	2415	2415	2415	2415	0
394	20241226	121700	16388630	2415	2415	2415	2415	0
395	20241226	121600	16388630	2415	2415	2415	2415	0
396	20241226	121500	16388630	2415	2415	2415	2415	0
397	20241226	121400	16388630	2415	2415	2415	2415	0
398	20241226	121300	16388630	2415	2415	2415	2415	0
399	20241226	121200	16388630	2415	2415	2415	2415	0
400	20241226	121100	16388630	2415	2415	2415	2415	0
401	20241226	121000	16388630	2415	2415	2415	2415	0
402	20241226	120900	16388630	2415	2415	2415	2415	0
403	20241226	120800	16388630	2415	2415	2415	2415	0
404	20241226	120700	16388630	2415	2430	2430	2415	1077
405	20241226	120600	13779825	2435	2435	2435	2435	0
406	20241226	120500	13779825	2435	2435	2435	2435	0
407	20241226	120400	13779825	2435	2435	2435	2435	0
408	20241226	120300	13779825	2435	2435	2435	2435	0
409	20241226	120200	13779825	2435	2435	2435	2435	5
410	20241226	120100	13767650	2435	2435	2435	2435	0
411	20241226	120000	13767650	2435	2435	2435	2435	0
412	20241226	115900	13767650	2435	2435	2435	2435	1
413	20241226	115800	13765215	2440	2440	2440	2440	0
414	20241226	115700	13765215	2440	2440	2440	2440	0
415	20241226	115600	13765215	2440	2440	2440	2440	0
416	20241226	115500	13765215	2440	2440	2440	2440	0
417	20241226	115400	13765215	2440	2440	2440	2440	0
418	20241226	115300	13765215	2440	2440	2440	2440	0
419	20241226	115200	13765215	2440	2440	2440	2440	0
420	20241226	115100	13765215	2440	2440	2440	2440	0
421	20241226	115000	13765215	2440	2440	2440	2440	0
422	20241226	114900	13765215	2440	2440	2440	2440	0
423	20241226	114800	13765215	2440	2440	2440	2440	0
424	20241226	114700	13765215	2440	2440	2440	2440	0
425	20241226	114600	13765215	2440	2440	2440	2440	0
426	20241226	114500	13765215	2440	2440	2440	2440	0
427	20241226	114400	13765215	2440	2440	2440	2440	0
428	20241226	114300	13765215	2440	2440	2440	2440	0
429	20241226	114200	13765215	2440	2440	2440	2440	0
430	20241226	114100	13765215	2440	2440	2440	2440	0
431	20241226	114000	13765215	2440	2440	2440	2440	0
432	20241226	113900	13765215	2440	2440	2440	2440	0
433	20241226	113800	13765215	2440	2440	2440	2440	0
434	20241226	113700	13765215	2440	2440	2440	2440	0
435	20241226	113600	13765215	2440	2440	2440	2440	0
436	20241226	113500	13765215	2440	2440	2440	2440	0
437	20241226	113400	13765215	2440	2440	2440	2440	0
438	20241226	113300	13765215	2440	2440	2440	2440	0
439	20241226	113200	13765215	2440	2440	2440	2440	0
440	20241226	113100	13765215	2440	2440	2440	2440	0
441	20241226	113000	13765215	2440	2440	2440	2440	0
442	20241226	112900	13765215	2440	2440	2440	2440	0
443	20241226	112800	13765215	2440	2440	2440	2440	0
444	20241226	112700	13765215	2440	2440	2440	2440	0
445	20241226	112600	13765215	2440	2440	2440	2440	0
446	20241226	112500	13765215	2440	2440	2440	2440	0
447	20241226	112400	13765215	2440	2440	2440	2440	259
448	20241226	112300	13133255	2440	2440	2440	2440	51
449	20241226	112200	13008815	2440	2440	2440	2440	100
450	20241226	112100	12764815	2440	2440	2440	2440	0
451	20241226	112000	12764815	2440	2440	2440	2440	0
452	20241226	111900	12764815	2440	2440	2440	2440	1
453	20241226	111800	12762375	2430	2430	2430	2430	0
454	20241226	111700	12762375	2430	2430	2430	2430	0
455	20241226	111600	12762375	2430	2430	2430	2430	0
456	20241226	111500	12762375	2430	2430	2430	2430	80
457	20241226	111400	12567975	2440	2440	2440	2440	0
458	20241226	111300	12567975	2440	2440	2440	2440	1
459	20241226	111200	12565535	2430	2435	2435	2430	44
460	20241226	111100	12458605	2440	2440	2440	2440	13
461	20241226	111000	12426885	2440	2440	2440	2440	0
462	20241226	110900	12426885	2440	2440	2440	2440	0
463	20241226	110800	12426885	2440	2440	2440	2440	1
464	20241226	110700	12424445	2435	2435	2435	2435	0
465	20241226	110600	12424445	2435	2435	2435	2435	0
466	20241226	110500	12424445	2435	2435	2435	2435	3
467	20241226	110400	12417140	2440	2440	2440	2440	0
468	20241226	110300	12417140	2440	2440	2440	2440	0
469	20241226	110200	12417140	2440	2440	2440	2440	0
470	20241226	110100	12417140	2440	2440	2440	2440	0
471	20241226	110000	12417140	2440	2440	2440	2440	0
472	20241226	105900	12417140	2440	2440	2440	2440	0
473	20241226	105800	12417140	2440	2440	2440	2440	0
474	20241226	105700	12417140	2440	2440	2440	2440	0
475	20241226	105600	12417140	2440	2440	2440	2440	0
476	20241226	105500	12417140	2440	2440	2440	2440	0
477	20241226	105400	12417140	2440	2440	2440	2440	0
478	20241226	105300	12417140	2440	2440	2440	2440	0
479	20241226	105200	12417140	2440	2440	2440	2440	0
480	20241226	105100	12417140	2440	2440	2440	2440	0
481	20241226	105000	12417140	2440	2440	2440	2440	0
482	20241226	104900	12417140	2440	2440	2440	2440	0
483	20241226	104800	12417140	2440	2440	2440	2440	0
484	20241226	104700	12417140	2440	2440	2440	2440	0
485	20241226	104600	12417140	2440	2440	2440	2440	0
486	20241226	104500	12417140	2440	2440	2440	2440	0
487	20241226	104400	12417140	2440	2440	2440	2440	0
488	20241226	104300	12417140	2440	2440	2440	2440	0
489	20241226	104200	12417140	2440	2440	2440	2440	0
490	20241226	104100	12417140	2440	2440	2440	2440	99
491	20241226	104000	12175580	2440	2440	2440	2440	0
492	20241226	103900	12175580	2440	2440	2440	2440	0
493	20241226	103800	12175580	2440	2440	2440	2440	0
494	20241226	103700	12175580	2440	2440	2440	2440	1
495	20241226	103600	12173140	2440	2430	2440	2430	26
496	20241226	103500	12109950	2440	2440	2440	2440	0
497	20241226	103400	12109950	2440	2440	2440	2440	0
498	20241226	103300	12109950	2440	2440	2440	2440	0
499	20241226	103200	12109950	2440	2440	2440	2440	0
500	20241226	103100	12109950	2440	2440	2440	2440	0
501	20241226	103000	12109950	2440	2440	2440	2440	0
502	20241226	102900	12109950	2440	2440	2440	2440	0
503	20241226	102800	12109950	2440	2440	2440	2440	3
504	20241226	102700	12102630	2440	2430	2440	2430	101
505	20241226	102600	11856695	2415	2415	2415	2415	0
506	20241226	102500	11856695	2415	2415	2415	2415	0
507	20241226	102400	11856695	2415	2415	2415	2415	0
508	20241226	102300	11856695	2415	2430	2430	2415	17
509	20241226	102200	11815400	2430	2430	2430	2430	192
510	20241226	102100	11348840	2435	2435	2435	2435	0
511	20241226	102000	11348840	2435	2435	2435	2435	1
512	20241226	101900	11346405	2430	2430	2430	2430	37
513	20241226	101800	11256495	2430	2430	2430	2430	1
514	20241226	101700	11254065	2430	2430	2430	2430	0
515	20241226	101600	11254065	2430	2430	2430	2430	0
516	20241226	101500	11254065	2430	2430	2430	2430	0
517	20241226	101400	11254065	2430	2430	2430	2430	0
518	20241226	101300	11254065	2430	2430	2430	2430	0
519	20241226	101200	11254065	2430	2430	2430	2430	3
520	20241226	101100	11246775	2420	2420	2420	2420	0
521	20241226	101000	11246775	2420	2420	2420	2420	42
522	20241226	100900	11145135	2420	2420	2420	2420	0
523	20241226	100800	11145135	2420	2420	2420	2420	0
524	20241226	100700	11145135	2420	2420	2420	2420	0
525	20241226	100600	11145135	2420	2420	2420	2420	0
526	20241226	100500	11145135	2420	2420	2420	2420	150
527	20241226	100400	10782135	2420	2420	2420	2420	0
528	20241226	100300	10782135	2420	2420	2420	2420	0
529	20241226	100200	10782135	2420	2420	2420	2420	0
530	20241226	100100	10782135	2420	2420	2420	2420	0
531	20241226	100000	10782135	2420	2425	2425	2420	132
532	20241226	095900	10462535	2440	2440	2440	2440	0
533	20241226	095800	10462535	2440	2440	2440	2440	0
534	20241226	095700	10462535	2440	2440	2440	2440	0
535	20241226	095600	10462535	2440	2440	2440	2440	639
536	20241226	095500	8903375	2445	2445	2445	2445	0
537	20241226	095400	8903375	2445	2445	2445	2445	0
538	20241226	095300	8903375	2445	2445	2445	2445	0
539	20241226	095200	8903375	2445	2445	2445	2445	0
540	20241226	095100	8903375	2445	2445	2445	2445	0
541	20241226	095000	8903375	2445	2445	2445	2445	0
542	20241226	094900	8903375	2445	2440	2445	2440	54
543	20241226	094800	8771610	2445	2445	2445	2445	0
544	20241226	094700	8771610	2445	2445	2445	2445	0
545	20241226	094600	8771610	2445	2445	2445	2445	0
546	20241226	094500	8771610	2445	2440	2445	2440	2
547	20241226	094400	8766725	2440	2440	2440	2440	14
548	20241226	094300	8732565	2440	2440	2440	2440	316
549	20241226	094200	7961525	2450	2450	2450	2450	0
550	20241226	094100	7961525	2450	2450	2450	2450	0
551	20241226	094000	7961525	2450	2450	2450	2450	0
552	20241226	093900	7961525	2450	2450	2450	2450	0
553	20241226	093800	7961525	2450	2450	2450	2450	2
554	20241226	093700	7956625	2450	2445	2450	2405	2254
555	20241226	093600	2496365	2450	2450	2450	2450	0
556	20241226	093500	2496365	2450	2450	2450	2450	0
557	20241226	093400	2496365	2450	2450	2450	2450	1
558	20241226	093300	2493915	2445	2445	2445	2445	0
559	20241226	093200	2493915	2445	2445	2445	2445	13
560	20241226	093100	2462130	2455	2455	2455	2455	0
561	20241226	093000	2462130	2455	2455	2455	2455	0
562	20241226	092900	2462130	2455	2455	2455	2455	0
563	20241226	092800	2462130	2455	2455	2455	2455	0
564	20241226	092700	2462130	2455	2455	2455	2455	0
565	20241226	092600	2462130	2455	2455	2455	2455	0
566	20241226	092500	2462130	2455	2455	2455	2455	0
567	20241226	092400	2462130	2455	2455	2455	2455	0
568	20241226	092300	2462130	2455	2455	2455	2455	0
569	20241226	092200	2462130	2455	2455	2455	2455	1
570	20241226	092100	2459675	2445	2445	2445	2445	25
571	20241226	092000	2398550	2455	2455	2455	2455	0
572	20241226	091900	2398550	2455	2455	2455	2455	0
573	20241226	091800	2398550	2455	2455	2455	2455	2
574	20241226	091700	2393640	2445	2445	2445	2445	0
575	20241226	091600	2393640	2445	2445	2445	2445	0
576	20241226	091500	2393640	2445	2445	2445	2445	300
577	20241226	091400	1660140	2465	2465	2465	2465	1
578	20241226	091300	1657675	2445	2465	2465	2445	601
579	20241226	091200	188195	2465	2465	2465	2465	0
580	20241226	091100	188195	2465	2465	2465	2465	0
581	20241226	091000	188195	2465	2465	2465	2465	0
582	20241226	090900	188195	2465	2465	2465	2465	0
583	20241226	090800	188195	2465	2465	2465	2465	0
584	20241226	090700	188195	2465	2445	2465	2445	65
585	20241226	090600	29210	2470	2470	2470	2470	0
586	20241226	090500	29210	2470	2470	2470	2470	0
587	20241226	090400	29210	2470	2470	2470	2470	0
588	20241226	090300	29210	2470	2470	2470	2470	0
589	20241226	090200	29210	2470	2470	2470	2470	0
590	20241226	090100	29210	2470	2470	2470	2470	0
591	20241226	090000	29210	2470	2430	2470	2430	12