KissMeData/017550/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190300	257722259	1876	1876	1876	1876	430
3	20241226	190200	257722259	1876	1876	1876	1876	0
4	20241226	190100	257722259	1876	1876	1876	1876	0
5	20241226	190000	257722259	1876	1876	1876	1876	0
6	20241226	185900	257722259	1876	1876	1876	1876	0
7	20241226	185800	257722259	1876	1876	1876	1876	0
8	20241226	185700	257722259	1876	1876	1876	1876	0
9	20241226	185600	257722259	1876	1876	1876	1876	0
10	20241226	185500	257722259	1876	1876	1876	1876	0
11	20241226	185400	257722259	1876	1876	1876	1876	0
12	20241226	185300	257722259	1876	1876	1876	1876	0
13	20241226	185200	257722259	1876	1876	1876	1876	0
14	20241226	185100	257722259	1876	1876	1876	1876	0
15	20241226	185000	257722259	1876	1876	1876	1876	0
16	20241226	184900	257722259	1876	1876	1876	1876	0
17	20241226	184800	257722259	1876	1876	1876	1876	0
18	20241226	184700	257722259	1876	1876	1876	1876	0
19	20241226	184600	257722259	1876	1876	1876	1876	0
20	20241226	184500	257722259	1876	1876	1876	1876	0
21	20241226	184400	257722259	1876	1876	1876	1876	0
22	20241226	184300	257722259	1876	1876	1876	1876	0
23	20241226	184200	257722259	1876	1876	1876	1876	0
24	20241226	184100	257722259	1876	1876	1876	1876	0
25	20241226	184000	257722259	1876	1876	1876	1876	0
26	20241226	183900	257722259	1876	1876	1876	1876	0
27	20241226	183800	257722259	1876	1876	1876	1876	0
28	20241226	183700	257722259	1876	1876	1876	1876	0
29	20241226	183600	257722259	1876	1876	1876	1876	0
30	20241226	183500	257722259	1876	1876	1876	1876	0
31	20241226	183400	257722259	1876	1876	1876	1876	0
32	20241226	183300	257722259	1876	1876	1876	1876	430
33	20241226	183200	257722259	1876	1876	1876	1876	0
34	20241226	183100	257722259	1876	1876	1876	1876	0
35	20241226	183000	257722259	1876	1876	1876	1876	0
36	20241226	182900	257722259	1876	1876	1876	1876	0
37	20241226	182800	257722259	1876	1876	1876	1876	0
38	20241226	182700	257722259	1876	1876	1876	1876	0
39	20241226	182600	257722259	1876	1876	1876	1876	0
40	20241226	182500	257722259	1876	1876	1876	1876	0
41	20241226	182400	257722259	1876	1876	1876	1876	0
42	20241226	182300	257722259	1876	1876	1876	1876	0
43	20241226	182200	257722259	1876	1876	1876	1876	0
44	20241226	182100	257722259	1876	1876	1876	1876	0
45	20241226	182000	257722259	1876	1876	1876	1876	0
46	20241226	181900	257722259	1876	1876	1876	1876	0
47	20241226	181800	257722259	1876	1876	1876	1876	0
48	20241226	181700	257722259	1876	1876	1876	1876	0
49	20241226	181600	257722259	1876	1876	1876	1876	0
50	20241226	181500	257722259	1876	1876	1876	1876	0
51	20241226	181400	257722259	1876	1876	1876	1876	0
52	20241226	181300	257722259	1876	1876	1876	1876	0
53	20241226	181200	257722259	1876	1876	1876	1876	0
54	20241226	181100	257722259	1876	1876	1876	1876	0
55	20241226	181000	257722259	1876	1876	1876	1876	0
56	20241226	180900	257722259	1876	1876	1876	1876	0
57	20241226	180800	257722259	1876	1876	1876	1876	0
58	20241226	180700	257722259	1876	1876	1876	1876	0
59	20241226	180600	257722259	1876	1876	1876	1876	0
60	20241226	180500	257722259	1876	1876	1876	1876	0
61	20241226	180400	257722259	1876	1876	1876	1876	0
62	20241226	180300	257722259	1876	1876	1876	1876	430
63	20241226	180200	257722259	1876	1876	1876	1876	0
64	20241226	180100	257722259	1876	1876	1876	1876	0
65	20241226	180000	257722259	1876	1876	1876	1876	0
66	20241226	175900	257722259	1876	1876	1876	1876	0
67	20241226	175800	257722259	1876	1876	1876	1876	0
68	20241226	175700	257722259	1876	1876	1876	1876	0
69	20241226	175600	257722259	1876	1876	1876	1876	0
70	20241226	175500	257722259	1876	1876	1876	1876	0
71	20241226	175400	257722259	1876	1876	1876	1876	0
72	20241226	175300	257722259	1876	1876	1876	1876	0
73	20241226	175200	257722259	1876	1876	1876	1876	0
74	20241226	175100	257722259	1876	1876	1876	1876	0
75	20241226	175000	257722259	1876	1876	1876	1876	0
76	20241226	174900	257722259	1876	1876	1876	1876	0
77	20241226	174800	257722259	1876	1876	1876	1876	0
78	20241226	174700	257722259	1876	1876	1876	1876	0
79	20241226	174600	257722259	1876	1876	1876	1876	0
80	20241226	174500	257722259	1876	1876	1876	1876	0
81	20241226	174400	257722259	1876	1876	1876	1876	0
82	20241226	174300	257722259	1876	1876	1876	1876	0
83	20241226	174200	257722259	1876	1876	1876	1876	0
84	20241226	174100	257722259	1876	1876	1876	1876	0
85	20241226	174000	257722259	1876	1876	1876	1876	0
86	20241226	173900	257722259	1876	1876	1876	1876	0
87	20241226	173800	257722259	1876	1876	1876	1876	0
88	20241226	173700	257722259	1876	1876	1876	1876	0
89	20241226	173600	257722259	1876	1876	1876	1876	0
90	20241226	173500	257722259	1876	1876	1876	1876	0
91	20241226	173400	257722259	1876	1876	1876	1876	0
92	20241226	173300	257722259	1876	1876	1876	1876	430
93	20241226	173200	257722259	1876	1876	1876	1876	0
94	20241226	173100	257722259	1876	1876	1876	1876	0
95	20241226	173000	257722259	1876	1876	1876	1876	0
96	20241226	172900	257722259	1876	1876	1876	1876	0
97	20241226	172800	257722259	1876	1876	1876	1876	0
98	20241226	172700	257722259	1876	1876	1876	1876	0
99	20241226	172600	257722259	1876	1876	1876	1876	0
100	20241226	172500	257722259	1876	1876	1876	1876	0
101	20241226	172400	257722259	1876	1876	1876	1876	0
102	20241226	172300	257722259	1876	1876	1876	1876	0
103	20241226	172200	257722259	1876	1876	1876	1876	0
104	20241226	172100	257722259	1876	1876	1876	1876	0
105	20241226	172000	257722259	1876	1876	1876	1876	0
106	20241226	171900	257722259	1876	1876	1876	1876	0
107	20241226	171800	257722259	1876	1876	1876	1876	0
108	20241226	171700	257722259	1876	1876	1876	1876	0
109	20241226	171600	257722259	1876	1876	1876	1876	0
110	20241226	171500	257722259	1876	1876	1876	1876	0
111	20241226	171400	257722259	1876	1876	1876	1876	0
112	20241226	171300	257722259	1876	1876	1876	1876	0
113	20241226	171200	257722259	1876	1876	1876	1876	0
114	20241226	171100	257722259	1876	1876	1876	1876	0
115	20241226	171000	257722259	1876	1876	1876	1876	0
116	20241226	170900	257722259	1876	1876	1876	1876	0
117	20241226	170800	257722259	1876	1876	1876	1876	0
118	20241226	170700	257722259	1876	1876	1876	1876	0
119	20241226	170600	257722259	1876	1876	1876	1876	0
120	20241226	170500	257722259	1876	1876	1876	1876	0
121	20241226	170400	257722259	1876	1876	1876	1876	0
122	20241226	170300	257722259	1876	1876	1876	1876	430
123	20241226	170200	257722259	1876	1876	1876	1876	0
124	20241226	170100	257722259	1876	1876	1876	1876	0
125	20241226	170000	257722259	1876	1876	1876	1876	0
126	20241226	165900	257722259	1876	1876	1876	1876	0
127	20241226	165800	257722259	1876	1876	1876	1876	0
128	20241226	165700	257722259	1876	1876	1876	1876	0
129	20241226	165600	257722259	1876	1876	1876	1876	0
130	20241226	165500	257722259	1876	1876	1876	1876	0
131	20241226	165400	257722259	1876	1876	1876	1876	0
132	20241226	165300	257722259	1876	1876	1876	1876	0
133	20241226	165200	257722259	1876	1876	1876	1876	0
134	20241226	165100	257722259	1876	1876	1876	1876	0
135	20241226	165000	257722259	1876	1876	1876	1876	0
136	20241226	164900	257722259	1876	1876	1876	1876	0
137	20241226	164800	257722259	1876	1876	1876	1876	0
138	20241226	164700	257722259	1876	1876	1876	1876	0
139	20241226	164600	257722259	1876	1876	1876	1876	0
140	20241226	164500	257722259	1876	1876	1876	1876	0
141	20241226	164400	257722259	1876	1876	1876	1876	0
142	20241226	164300	257722259	1876	1876	1876	1876	0
143	20241226	164200	257722259	1876	1876	1876	1876	0
144	20241226	164100	257722259	1876	1876	1876	1876	0
145	20241226	164000	257722259	1876	1876	1876	1876	0
146	20241226	163900	257722259	1876	1876	1876	1876	0
147	20241226	163800	257722259	1876	1876	1876	1876	0
148	20241226	163700	257722259	1876	1876	1876	1876	0
149	20241226	163600	257722259	1876	1876	1876	1876	0
150	20241226	163500	257722259	1876	1876	1876	1876	0
151	20241226	163400	257722259	1876	1876	1876	1876	0
152	20241226	163300	257722259	1876	1876	1876	1876	430
153	20241226	163200	257722259	1876	1876	1876	1876	0
154	20241226	163100	257722259	1876	1876	1876	1876	0
155	20241226	163000	257722259	1876	1876	1876	1876	0
156	20241226	162900	257722259	1876	1876	1876	1876	0
157	20241226	162800	257722259	1876	1876	1876	1876	0
158	20241226	162700	257722259	1876	1876	1876	1876	0
159	20241226	162600	257722259	1876	1876	1876	1876	0
160	20241226	162500	257722259	1876	1876	1876	1876	0
161	20241226	162400	257722259	1876	1876	1876	1876	0
162	20241226	162300	257722259	1876	1876	1876	1876	0
163	20241226	162200	257722259	1876	1876	1876	1876	0
164	20241226	162100	257722259	1876	1876	1876	1876	0
165	20241226	162000	257722259	1876	1876	1876	1876	0
166	20241226	161900	257722259	1876	1876	1876	1876	0
167	20241226	161800	257722259	1876	1876	1876	1876	0
168	20241226	161700	257722259	1876	1876	1876	1876	0
169	20241226	161600	257722259	1876	1876	1876	1876	0
170	20241226	161500	257722259	1876	1876	1876	1876	0
171	20241226	161400	257722259	1876	1876	1876	1876	0
172	20241226	161300	257722259	1876	1876	1876	1876	0
173	20241226	161200	257722259	1876	1876	1876	1876	0
174	20241226	161100	257722259	1876	1876	1876	1876	0
175	20241226	161000	257722259	1876	1876	1876	1876	0
176	20241226	160900	257722259	1876	1876	1876	1876	0
177	20241226	160800	257722259	1876	1876	1876	1876	0
178	20241226	160700	257722259	1876	1876	1876	1876	0
179	20241226	160600	257722259	1876	1876	1876	1876	0
180	20241226	160500	257722259	1876	1876	1876	1876	0
181	20241226	160400	257722259	1876	1876	1876	1876	0
182	20241226	160300	257722259	1876	1876	1876	1876	430
183	20241226	160200	257722259	1876	1876	1876	1876	0
184	20241226	160100	257722259	1876	1876	1876	1876	0
185	20241226	160000	257722259	1876	1876	1876	1876	0
186	20241226	155900	257722259	1876	1876	1876	1876	0
187	20241226	155800	257722259	1876	1876	1876	1876	0
188	20241226	155700	257722259	1876	1876	1876	1876	0
189	20241226	155600	257722259	1876	1876	1876	1876	0
190	20241226	155500	257722259	1876	1876	1876	1876	0
191	20241226	155400	257722259	1876	1876	1876	1876	0
192	20241226	155300	257722259	1876	1876	1876	1876	0
193	20241226	155200	257722259	1876	1876	1876	1876	0
194	20241226	155100	257722259	1876	1876	1876	1876	0
195	20241226	155000	257722259	1876	1876	1876	1876	0
196	20241226	154900	257722259	1876	1876	1876	1876	0
197	20241226	154800	257722259	1876	1876	1876	1876	0
198	20241226	154700	257722259	1876	1876	1876	1876	0
199	20241226	154600	257722259	1876	1876	1876	1876	0
200	20241226	154500	257722259	1876	1876	1876	1876	0
201	20241226	154400	257722259	1876	1876	1876	1876	0
202	20241226	154300	257722259	1876	1876	1876	1876	0
203	20241226	154200	257722259	1876	1876	1876	1876	0
204	20241226	154100	257722259	1876	1876	1876	1876	0
205	20241226	154000	257722259	1876	1876	1876	1876	0
206	20241226	153900	257722259	1876	1876	1876	1876	0
207	20241226	153800	257722259	1876	1876	1876	1876	0
208	20241226	153700	257722259	1876	1876	1876	1876	0
209	20241226	153600	257722259	1876	1876	1876	1876	0
210	20241226	153500	257722259	1876	1876	1876	1876	0
211	20241226	153400	257722259	1876	1876	1876	1876	0
212	20241226	153300	257722259	1876	1876	1876	1876	430
213	20241226	153200	257722259	1876	1876	1876	1876	0
214	20241226	153100	257722259	1876	1876	1876	1876	0
215	20241226	153000	257722259	1876	1876	1876	1876	430
216	20241226	152900	256915579	1877	1877	1877	1877	0
217	20241226	152800	256915579	1877	1877	1877	1877	0
218	20241226	152700	256915579	1877	1877	1877	1877	0
219	20241226	152600	256915579	1877	1877	1877	1877	0
220	20241226	152500	256915579	1877	1877	1877	1877	0
221	20241226	152400	256915579	1877	1877	1877	1877	0
222	20241226	152300	256915579	1877	1877	1877	1877	0
223	20241226	152200	256915579	1877	1877	1877	1877	0
224	20241226	152100	256915579	1877	1877	1877	1877	0
225	20241226	152000	256915579	1877	1877	1877	1877	0
226	20241226	151900	256915579	1877	1877	1878	1875	1124
227	20241226	151800	254807464	1877	1877	1877	1877	532
228	20241226	151700	253808900	1877	1878	1878	1877	200
229	20241226	151600	253433431	1878	1878	1878	1878	1
230	20241226	151500	253431553	1876	1876	1876	1876	0
231	20241226	151400	253431553	1876	1876	1876	1876	2812
232	20241226	151300	248156241	1876	1876	1876	1876	0
233	20241226	151200	248156241	1876	1875	1876	1875	11
234	20241226	151100	248135610	1875	1875	1875	1875	0
235	20241226	151000	248135610	1875	1875	1875	1875	13187
236	20241226	150900	223409985	1876	1876	1876	1876	168
237	20241226	150800	223094817	1875	1876	1876	1875	1118
238	20241226	150700	220998484	1878	1878	1878	1878	0
239	20241226	150600	220998484	1878	1878	1878	1878	0
240	20241226	150500	220998484	1878	1876	1878	1876	3000
241	20241226	150400	215368241	1876	1876	1876	1876	0
242	20241226	150300	215368241	1876	1875	1876	1875	10095
243	20241226	150200	196440047	1876	1877	1877	1876	16580
244	20241226	150100	165321575	1877	1877	1877	1877	7111
245	20241226	150000	151974228	1877	1877	1878	1877	1927
246	20241226	145900	148357118	1880	1880	1880	1880	0
247	20241226	145800	148357118	1880	1880	1880	1880	1
248	20241226	145700	148355238	1877	1877	1877	1877	0
249	20241226	145600	148355238	1877	1880	1880	1877	2436
250	20241226	145500	143782697	1881	1881	1881	1881	1
251	20241226	145400	143780816	1879	1879	1879	1879	0
252	20241226	145300	143780816	1879	1879	1879	1879	0
253	20241226	145200	143780816	1879	1879	1879	1879	0
254	20241226	145100	143780816	1879	1879	1879	1879	0
255	20241226	145000	143780816	1879	1879	1879	1879	300
256	20241226	144900	143217116	1878	1878	1878	1878	1
257	20241226	144800	143215238	1883	1883	1883	1883	0
258	20241226	144700	143215238	1883	1883	1883	1883	0
259	20241226	144600	143215238	1883	1883	1883	1883	1
260	20241226	144500	143213355	1877	1877	1877	1877	0
261	20241226	144400	143213355	1877	1877	1877	1877	0
262	20241226	144300	143213355	1877	1877	1877	1877	0
263	20241226	144200	143213355	1877	1879	1879	1877	500
264	20241226	144100	142274330	1883	1883	1883	1883	0
265	20241226	144000	142274330	1883	1883	1883	1883	0
266	20241226	143900	142274330	1883	1883	1883	1883	0
267	20241226	143800	142274330	1883	1883	1883	1883	0
268	20241226	143700	142274330	1883	1880	1883	1880	40
269	20241226	143600	142199127	1879	1879	1879	1879	387
270	20241226	143500	141471954	1877	1877	1877	1877	0
271	20241226	143400	141471954	1877	1877	1877	1877	0
272	20241226	143300	141471954	1877	1877	1877	1877	0
273	20241226	143200	141471954	1877	1877	1877	1877	0
274	20241226	143100	141471954	1877	1877	1877	1877	0
275	20241226	143000	141471954	1877	1877	1877	1877	0
276	20241226	142900	141471954	1877	1877	1877	1877	0
277	20241226	142800	141471954	1877	1877	1877	1877	0
278	20241226	142700	141471954	1877	1877	1877	1877	0
279	20241226	142600	141471954	1877	1877	1877	1877	1372
280	20241226	142500	138896710	1877	1878	1879	1877	533
281	20241226	142400	137895636	1878	1878	1878	1878	0
282	20241226	142300	137895636	1878	1878	1878	1878	0
283	20241226	142200	137895636	1878	1878	1878	1878	0
284	20241226	142100	137895636	1878	1878	1879	1878	5319
285	20241226	142000	127906235	1877	1878	1878	1877	978
286	20241226	141900	126070519	1878	1878	1878	1878	136
287	20241226	141800	125815111	1878	1878	1878	1877	1237
288	20241226	141700	123493025	1878	1879	1879	1878	80
289	20241226	141600	123342784	1878	1878	1878	1878	300
290	20241226	141500	122779384	1878	1878	1878	1878	0
291	20241226	141400	122779384	1878	1878	1878	1878	0
292	20241226	141300	122779384	1878	1878	1878	1878	49
293	20241226	141200	122687362	1878	1879	1879	1878	130
294	20241226	141100	122443201	1879	1879	1879	1879	0
295	20241226	141000	122443201	1879	1879	1879	1879	0
296	20241226	140900	122443201	1879	1879	1879	1879	0
297	20241226	140800	122443201	1879	1879	1879	1879	39
298	20241226	140700	122369920	1878	1878	1878	1878	0
299	20241226	140600	122369920	1878	1878	1878	1878	326
300	20241226	140500	121757692	1877	1877	1877	1877	0
301	20241226	140400	121757692	1877	1877	1877	1877	0
302	20241226	140300	121757692	1877	1877	1877	1877	0
303	20241226	140200	121757692	1877	1877	1877	1877	0
304	20241226	140100	121757692	1877	1877	1877	1877	0
305	20241226	140000	121757692	1877	1877	1877	1877	0
306	20241226	135900	121757692	1877	1877	1877	1877	0
307	20241226	135800	121757692	1877	1877	1877	1877	0
308	20241226	135700	121757692	1877	1877	1877	1877	0
309	20241226	135600	121757692	1877	1878	1880	1877	10
310	20241226	135500	121738914	1877	1877	1877	1877	150
311	20241226	135400	121457364	1877	1877	1877	1877	305
312	20241226	135300	120884879	1877	1877	1877	1877	0
313	20241226	135200	120884879	1877	1877	1877	1877	827
314	20241226	135100	119332600	1877	1878	1878	1877	300
315	20241226	135000	118769482	1877	1877	1877	1877	0
316	20241226	134900	118769482	1877	1877	1877	1877	0
317	20241226	134800	118769482	1877	1882	1882	1877	7098
318	20241226	134700	105419976	1884	1884	1884	1884	0
319	20241226	134600	105419976	1884	1884	1884	1884	0
320	20241226	134500	105419976	1884	1884	1884	1884	0
321	20241226	134400	105419976	1884	1884	1884	1884	0
322	20241226	134300	105419976	1884	1884	1884	1884	1
323	20241226	134200	105418092	1881	1881	1881	1881	0
324	20241226	134100	105418092	1881	1881	1881	1881	0
325	20241226	134000	105418092	1881	1881	1881	1881	0
326	20241226	133900	105418092	1881	1881	1881	1881	0
327	20241226	133800	105418092	1881	1881	1881	1881	0
328	20241226	133700	105418092	1881	1881	1881	1881	1200
329	20241226	133600	103160892	1881	1881	1881	1881	7316
330	20241226	133500	89399496	1881	1882	1882	1881	300
331	20241226	133400	88835169	1885	1885	1885	1885	0
332	20241226	133300	88835169	1885	1885	1885	1885	0
333	20241226	133200	88835169	1885	1885	1885	1885	0
334	20241226	133100	88835169	1885	1885	1885	1885	0
335	20241226	133000	88835169	1885	1885	1885	1885	0
336	20241226	132900	88835169	1885	1885	1885	1885	0
337	20241226	132800	88835169	1885	1885	1885	1885	0
338	20241226	132700	88835169	1885	1885	1885	1885	0
339	20241226	132600	88835169	1885	1885	1885	1885	0
340	20241226	132500	88835169	1885	1885	1885	1885	0
341	20241226	132400	88835169	1885	1885	1885	1885	0
342	20241226	132300	88835169	1885	1885	1885	1885	1
343	20241226	132200	88833284	1881	1881	1881	1881	0
344	20241226	132100	88833284	1881	1881	1881	1881	0
345	20241226	132000	88833284	1881	1881	1881	1881	0
346	20241226	131900	88833284	1881	1881	1881	1881	0
347	20241226	131800	88833284	1881	1881	1881	1881	60
348	20241226	131700	88720424	1881	1883	1883	1881	6489
349	20241226	131600	76514381	1886	1886	1886	1886	0
350	20241226	131500	76514381	1886	1886	1886	1886	0
351	20241226	131400	76514381	1886	1886	1886	1886	0
352	20241226	131300	76514381	1886	1886	1886	1886	0
353	20241226	131200	76514381	1886	1886	1886	1886	0
354	20241226	131100	76514381	1886	1886	1886	1886	0
355	20241226	131000	76514381	1886	1886	1886	1886	0
356	20241226	130900	76514381	1886	1886	1886	1886	865
357	20241226	130800	74882991	1886	1886	1886	1886	0
358	20241226	130700	74882991	1886	1886	1886	1886	0
359	20241226	130600	74882991	1886	1886	1886	1886	2
360	20241226	130500	74879219	1886	1886	1886	1886	0
361	20241226	130400	74879219	1886	1886	1886	1886	0
362	20241226	130300	74879219	1886	1886	1886	1886	1
363	20241226	130200	74877333	1882	1882	1882	1882	0
364	20241226	130100	74877333	1882	1882	1882	1882	0
365	20241226	130000	74877333	1882	1882	1882	1882	0
366	20241226	125900	74877333	1882	1882	1882	1881	264
367	20241226	125800	74380519	1883	1884	1884	1883	138
368	20241226	125700	74120645	1885	1885	1885	1885	0
369	20241226	125600	74120645	1885	1885	1885	1885	0
370	20241226	125500	74120645	1885	1885	1885	1885	0
371	20241226	125400	74120645	1885	1885	1885	1885	0
372	20241226	125300	74120645	1885	1885	1886	1885	34
373	20241226	125200	74056554	1886	1886	1886	1886	0
374	20241226	125100	74056554	1886	1886	1886	1886	0
375	20241226	125000	74056554	1886	1886	1886	1886	0
376	20241226	124900	74056554	1886	1886	1886	1881	507
377	20241226	124800	73102162	1885	1885	1885	1885	0
378	20241226	124700	73102162	1885	1886	1886	1885	2295
379	20241226	124600	68775319	1887	1887	1887	1887	316
380	20241226	124500	68179027	1889	1889	1889	1889	0
381	20241226	124400	68179027	1889	1889	1889	1889	0
382	20241226	124300	68179027	1889	1889	1889	1889	0
383	20241226	124200	68179027	1889	1889	1889	1889	0
384	20241226	124100	68179027	1889	1889	1889	1889	0
385	20241226	124000	68179027	1889	1886	1889	1885	1001
386	20241226	123900	66292128	1887	1887	1887	1887	500
387	20241226	123800	65348628	1885	1885	1885	1885	23
388	20241226	123700	65305273	1884	1884	1884	1884	202
389	20241226	123600	64924705	1884	1884	1884	1884	0
390	20241226	123500	64924705	1884	1884	1884	1884	1
391	20241226	123400	64922821	1882	1882	1882	1882	0
392	20241226	123300	64922821	1882	1882	1882	1882	25
393	20241226	123200	64875771	1882	1882	1882	1882	0
394	20241226	123100	64875771	1882	1882	1882	1882	0
395	20241226	123000	64875771	1882	1882	1882	1882	1
396	20241226	122900	64873889	1885	1885	1885	1885	0
397	20241226	122800	64873889	1885	1885	1885	1885	0
398	20241226	122700	64873889	1885	1882	1885	1882	29
399	20241226	122600	64819308	1882	1882	1882	1882	1
400	20241226	122500	64817426	1887	1887	1887	1887	0
401	20241226	122400	64817426	1887	1887	1887	1887	0
402	20241226	122300	64817426	1887	1887	1887	1887	0
403	20241226	122200	64817426	1887	1887	1887	1887	0
404	20241226	122100	64817426	1887	1887	1887	1887	0
405	20241226	122000	64817426	1887	1887	1887	1887	0
406	20241226	121900	64817426	1887	1887	1887	1887	0
407	20241226	121800	64817426	1887	1887	1887	1887	0
408	20241226	121700	64817426	1887	1887	1887	1887	0
409	20241226	121600	64817426	1887	1887	1887	1887	0
410	20241226	121500	64817426	1887	1887	1887	1887	0
411	20241226	121400	64817426	1887	1887	1887	1887	0
412	20241226	121300	64817426	1887	1887	1887	1887	0
413	20241226	121200	64817426	1887	1887	1887	1887	0
414	20241226	121100	64817426	1887	1887	1887	1887	0
415	20241226	121000	64817426	1887	1887	1887	1887	0
416	20241226	120900	64817426	1887	1887	1887	1887	0
417	20241226	120800	64817426	1887	1887	1887	1887	0
418	20241226	120700	64817426	1887	1887	1887	1887	0
419	20241226	120600	64817426	1887	1886	1887	1886	2
420	20241226	120500	64813653	1884	1883	1884	1883	242
421	20241226	120400	64357862	1883	1883	1883	1883	0
422	20241226	120300	64357862	1883	1883	1883	1883	0
423	20241226	120200	64357862	1883	1883	1883	1883	0
424	20241226	120100	64357862	1883	1883	1883	1883	0
425	20241226	120000	64357862	1883	1883	1883	1883	0
426	20241226	115900	64357862	1883	1883	1883	1883	541
427	20241226	115800	63339159	1883	1883	1883	1883	0
428	20241226	115700	63339159	1883	1883	1883	1883	200
429	20241226	115600	62962559	1884	1884	1884	1884	1
430	20241226	115500	62960675	1883	1883	1883	1883	0
431	20241226	115400	62960675	1883	1883	1883	1883	80
432	20241226	115300	62810035	1883	1883	1883	1883	0
433	20241226	115200	62810035	1883	1883	1883	1883	1263
434	20241226	115100	60431806	1883	1883	1883	1883	1
435	20241226	115000	60429923	1884	1884	1884	1884	0
436	20241226	114900	60429923	1884	1884	1884	1884	30
437	20241226	114800	60373403	1884	1884	1884	1884	0
438	20241226	114700	60373403	1884	1884	1884	1884	1
439	20241226	114600	60371519	1883	1883	1883	1883	0
440	20241226	114500	60371519	1883	1883	1883	1883	400
441	20241226	114400	59618319	1883	1883	1883	1883	0
442	20241226	114300	59618319	1883	1883	1883	1883	40
443	20241226	114200	59542999	1884	1884	1884	1884	0
444	20241226	114100	59542999	1884	1884	1884	1884	1
445	20241226	114000	59541115	1884	1884	1884	1884	0
446	20241226	113900	59541115	1884	1884	1884	1884	0
447	20241226	113800	59541115	1884	1884	1884	1884	0
448	20241226	113700	59541115	1884	1884	1884	1884	392
449	20241226	113600	58802587	1884	1884	1884	1884	0
450	20241226	113500	58802587	1884	1884	1884	1884	121
451	20241226	113400	58574623	1884	1884	1884	1884	0
452	20241226	113300	58574623	1884	1884	1884	1884	0
453	20241226	113200	58574623	1884	1884	1884	1884	0
454	20241226	113100	58574623	1884	1884	1884	1884	0
455	20241226	113000	58574623	1884	1884	1884	1884	1
456	20241226	112900	58572739	1887	1887	1887	1887	0
457	20241226	112800	58572739	1887	1887	1887	1887	0
458	20241226	112700	58572739	1887	1887	1887	1887	0
459	20241226	112600	58572739	1887	1887	1887	1887	0
460	20241226	112500	58572739	1887	1887	1887	1887	0
461	20241226	112400	58572739	1887	1887	1887	1887	0
462	20241226	112300	58572739	1887	1887	1887	1887	0
463	20241226	112200	58572739	1887	1887	1887	1887	0
464	20241226	112100	58572739	1887	1887	1887	1887	1
465	20241226	112000	58570852	1883	1884	1884	1883	200
466	20241226	111900	58194138	1885	1885	1885	1885	167
467	20241226	111800	57879343	1885	1885	1885	1885	1127
468	20241226	111700	55754948	1889	1889	1889	1889	0
469	20241226	111600	55754948	1889	1889	1889	1889	0
470	20241226	111500	55754948	1889	1888	1889	1888	70
471	20241226	111400	55622732	1885	1885	1885	1885	260
472	20241226	111300	55132632	1889	1889	1889	1889	0
473	20241226	111200	55132632	1889	1889	1889	1889	0
474	20241226	111100	55132632	1889	1889	1889	1889	0
475	20241226	111000	55132632	1889	1889	1889	1889	0
476	20241226	110900	55132632	1889	1889	1889	1889	0
477	20241226	110800	55132632	1889	1889	1889	1889	0
478	20241226	110700	55132632	1889	1889	1889	1889	0
479	20241226	110600	55132632	1889	1889	1889	1889	0
480	20241226	110500	55132632	1889	1888	1889	1888	2000
481	20241226	110400	51354776	1888	1888	1888	1888	1
482	20241226	110300	51352888	1888	1888	1888	1888	0
483	20241226	110200	51352888	1888	1888	1888	1888	0
484	20241226	110100	51352888	1888	1888	1888	1888	1
485	20241226	110000	51351000	1884	1884	1884	1884	0
486	20241226	105900	51351000	1884	1884	1884	1884	0
487	20241226	105800	51351000	1884	1884	1884	1884	1
488	20241226	105700	51349116	1890	1890	1890	1890	0
489	20241226	105600	51349116	1890	1890	1890	1890	0
490	20241226	105500	51349116	1890	1890	1890	1890	0
491	20241226	105400	51349116	1890	1890	1890	1890	0
492	20241226	105300	51349116	1890	1890	1890	1890	0
493	20241226	105200	51349116	1890	1890	1890	1890	0
494	20241226	105100	51349116	1890	1890	1890	1890	0
495	20241226	105000	51349116	1890	1890	1890	1890	0
496	20241226	104900	51349116	1890	1890	1890	1890	0
497	20241226	104800	51349116	1890	1890	1890	1890	0
498	20241226	104700	51349116	1890	1890	1890	1890	53
499	20241226	104600	51248946	1890	1890	1890	1890	0
500	20241226	104500	51248946	1890	1890	1890	1890	1
501	20241226	104400	51247056	1882	1882	1882	1882	61
502	20241226	104300	51132254	1882	1882	1882	1882	1
503	20241226	104200	51130372	1892	1892	1892	1892	0
504	20241226	104100	51130372	1892	1892	1892	1892	0
505	20241226	104000	51130372	1892	1892	1892	1892	11
506	20241226	103900	51109560	1893	1893	1893	1893	0
507	20241226	103800	51109560	1893	1893	1893	1893	0
508	20241226	103700	51109560	1893	1893	1893	1893	0
509	20241226	103600	51109560	1893	1893	1893	1893	0
510	20241226	103500	51109560	1893	1893	1893	1893	0
511	20241226	103400	51109560	1893	1893	1893	1893	0
512	20241226	103300	51109560	1893	1892	1893	1892	2
513	20241226	103200	51105775	1883	1883	1883	1883	0
514	20241226	103100	51105775	1883	1883	1883	1883	3000
515	20241226	103000	45456775	1883	1888	1888	1883	2
516	20241226	102900	45453004	1888	1890	1890	1888	38
517	20241226	102800	45381220	1890	1890	1890	1890	0
518	20241226	102700	45381220	1890	1890	1890	1890	0
519	20241226	102600	45381220	1890	1890	1890	1890	0
520	20241226	102500	45381220	1890	1890	1890	1890	0
521	20241226	102400	45381220	1890	1890	1890	1890	0
522	20241226	102300	45381220	1890	1890	1890	1890	0
523	20241226	102200	45381220	1890	1890	1890	1890	0
524	20241226	102100	45381220	1890	1890	1890	1890	0
525	20241226	102000	45381220	1890	1890	1890	1890	0
526	20241226	101900	45381220	1890	1890	1890	1890	200
527	20241226	101800	45003220	1895	1895	1895	1895	0
528	20241226	101700	45003220	1895	1892	1895	1892	3100
529	20241226	101600	39132244	1894	1894	1894	1894	0
530	20241226	101500	39132244	1894	1894	1894	1894	0
531	20241226	101400	39132244	1894	1894	1894	1894	1
532	20241226	101300	39130350	1893	1890	1893	1890	500
533	20241226	101200	38184277	1890	1890	1890	1890	1
534	20241226	101100	38182387	1892	1890	1892	1890	72
535	20241226	101000	38046305	1890	1890	1890	1890	0
536	20241226	100900	38046305	1890	1887	1890	1887	1500
537	20241226	100800	35211896	1882	1882	1882	1882	0
538	20241226	100700	35211896	1882	1882	1882	1882	0
539	20241226	100600	35211896	1882	1882	1882	1882	77
540	20241226	100500	35066982	1887	1887	1887	1887	0
541	20241226	100400	35066982	1887	1887	1887	1887	0
542	20241226	100300	35066982	1887	1887	1887	1887	0
543	20241226	100200	35066982	1887	1887	1887	1887	1
544	20241226	100100	35065095	1884	1884	1884	1884	1066
545	20241226	100000	33056751	1882	1883	1883	1882	472
546	20241226	095900	32168429	1883	1884	1884	1883	238
547	20241226	095800	31720087	1884	1884	1884	1884	494
548	20241226	095700	30789391	1884	1884	1884	1884	777
549	20241226	095600	29325523	1884	1880	1884	1880	333
550	20241226	095500	28698283	1880	1884	1884	1880	2251
551	20241226	095400	24461608	1884	1884	1884	1884	0
552	20241226	095300	24461608	1884	1884	1884	1884	0
553	20241226	095200	24461608	1884	1884	1884	1884	16
554	20241226	095100	24431464	1884	1884	1884	1884	0
555	20241226	095000	24431464	1884	1884	1884	1884	0
556	20241226	094900	24431464	1884	1886	1886	1884	1634
557	20241226	094800	21351865	1885	1888	1888	1885	11
558	20241226	094700	21331127	1883	1883	1883	1883	0
559	20241226	094600	21331127	1883	1883	1883	1883	0
560	20241226	094500	21331127	1883	1883	1883	1883	0
561	20241226	094400	21331127	1883	1883	1883	1883	0
562	20241226	094300	21331127	1883	1883	1883	1883	0
563	20241226	094200	21331127	1883	1889	1889	1883	92
564	20241226	094100	21157429	1889	1883	1889	1883	3
565	20241226	094000	21151768	1890	1890	1890	1890	0
566	20241226	093900	21151768	1890	1890	1890	1890	10
567	20241226	093800	21132868	1890	1890	1890	1890	0
568	20241226	093700	21132868	1890	1890	1890	1890	0
569	20241226	093600	21132868	1890	1890	1890	1890	5
570	20241226	093500	21123418	1890	1890	1890	1890	3
571	20241226	093400	21117748	1890	1890	1890	1890	0
572	20241226	093300	21117748	1890	1890	1890	1890	1
573	20241226	093200	21115858	1880	1880	1880	1880	0
574	20241226	093100	21115858	1880	1880	1880	1880	0
575	20241226	093000	21115858	1880	1884	1884	1880	500
576	20241226	092900	20174579	1885	1885	1885	1885	158
577	20241226	092800	19876749	1895	1895	1895	1895	50
578	20241226	092700	19781999	1898	1898	1898	1898	0
579	20241226	092600	19781999	1898	1898	1898	1898	0
580	20241226	092500	19781999	1898	1898	1898	1898	0
581	20241226	092400	19781999	1898	1898	1898	1898	0
582	20241226	092300	19781999	1898	1898	1898	1898	0
583	20241226	092200	19781999	1898	1896	1898	1896	1200
584	20241226	092100	17504824	1897	1897	1897	1897	1
585	20241226	092000	17502927	1884	1886	1886	1884	1150
586	20241226	091900	15335177	1887	1887	1887	1887	0
587	20241226	091800	15335177	1887	1890	1890	1887	270
588	20241226	091700	14825672	1898	1898	1898	1898	1
589	20241226	091600	14823774	1895	1895	1895	1895	0
590	20241226	091500	14823774	1895	1895	1895	1895	0
591	20241226	091400	14823774	1895	1895	1895	1895	0
592	20241226	091300	14823774	1895	1895	1895	1895	0
593	20241226	091200	14823774	1895	1895	1895	1895	47
594	20241226	091100	14734709	1900	1895	1900	1895	729
595	20241226	091000	13352494	1892	1895	1895	1892	1022
596	20241226	090900	11416530	1895	1895	1895	1895	1
597	20241226	090800	11414635	1892	1892	1892	1892	0
598	20241226	090700	11414635	1892	1894	1894	1892	119
599	20241226	090600	11189337	1894	1894	1896	1894	733
600	20241226	090500	9800804	1894	1892	1894	1892	4954
601	20241226	090400	427634	1893	1893	1893	1893	2
602	20241226	090300	423848	1893	1893	1893	1893	200
603	20241226	090200	45248	1893	1893	1893	1893	1
604	20241226	090100	43355	1885	1885	1885	1885	0
605	20241226	090000	43355	1885	1885	1885	1885	23