KissMeData/205100/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203900	476181093	1860	1860	1860	1860	6079
3	20241226	203800	476181093	1860	1860	1860	1860	0
4	20241226	203700	476181093	1860	1860	1860	1860	0
5	20241226	203600	476181093	1860	1860	1860	1860	0
6	20241226	203500	476181093	1860	1860	1860	1860	0
7	20241226	203400	476181093	1860	1860	1860	1860	0
8	20241226	203300	476181093	1860	1860	1860	1860	0
9	20241226	203200	476181093	1860	1860	1860	1860	0
10	20241226	203100	476181093	1860	1860	1860	1860	0
11	20241226	203000	476181093	1860	1860	1860	1860	0
12	20241226	202900	476181093	1860	1860	1860	1860	0
13	20241226	202800	476181093	1860	1860	1860	1860	0
14	20241226	202700	476181093	1860	1860	1860	1860	0
15	20241226	202600	476181093	1860	1860	1860	1860	0
16	20241226	202500	476181093	1860	1860	1860	1860	0
17	20241226	202400	476181093	1860	1860	1860	1860	0
18	20241226	202300	476181093	1860	1860	1860	1860	0
19	20241226	202200	476181093	1860	1860	1860	1860	0
20	20241226	202100	476181093	1860	1860	1860	1860	0
21	20241226	202000	476181093	1860	1860	1860	1860	0
22	20241226	201900	476181093	1860	1860	1860	1860	0
23	20241226	201800	476181093	1860	1860	1860	1860	0
24	20241226	201700	476181093	1860	1860	1860	1860	0
25	20241226	201600	476181093	1860	1860	1860	1860	0
26	20241226	201500	476181093	1860	1860	1860	1860	0
27	20241226	201400	476181093	1860	1860	1860	1860	0
28	20241226	201300	476181093	1860	1860	1860	1860	0
29	20241226	201200	476181093	1860	1860	1860	1860	0
30	20241226	201100	476181093	1860	1860	1860	1860	0
31	20241226	201000	476181093	1860	1860	1860	1860	0
32	20241226	200900	476181093	1860	1860	1860	1860	6079
33	20241226	200800	476181093	1860	1860	1860	1860	0
34	20241226	200700	476181093	1860	1860	1860	1860	0
35	20241226	200600	476181093	1860	1860	1860	1860	0
36	20241226	200500	476181093	1860	1860	1860	1860	0
37	20241226	200400	476181093	1860	1860	1860	1860	0
38	20241226	200300	476181093	1860	1860	1860	1860	0
39	20241226	200200	476181093	1860	1860	1860	1860	0
40	20241226	200100	476181093	1860	1860	1860	1860	0
41	20241226	200000	476181093	1860	1860	1860	1860	0
42	20241226	195900	476181093	1860	1860	1860	1860	0
43	20241226	195800	476181093	1860	1860	1860	1860	0
44	20241226	195700	476181093	1860	1860	1860	1860	0
45	20241226	195600	476181093	1860	1860	1860	1860	0
46	20241226	195500	476181093	1860	1860	1860	1860	0
47	20241226	195400	476181093	1860	1860	1860	1860	0
48	20241226	195300	476181093	1860	1860	1860	1860	0
49	20241226	195200	476181093	1860	1860	1860	1860	0
50	20241226	195100	476181093	1860	1860	1860	1860	0
51	20241226	195000	476181093	1860	1860	1860	1860	0
52	20241226	194900	476181093	1860	1860	1860	1860	0
53	20241226	194800	476181093	1860	1860	1860	1860	0
54	20241226	194700	476181093	1860	1860	1860	1860	0
55	20241226	194600	476181093	1860	1860	1860	1860	0
56	20241226	194500	476181093	1860	1860	1860	1860	0
57	20241226	194400	476181093	1860	1860	1860	1860	0
58	20241226	194300	476181093	1860	1860	1860	1860	0
59	20241226	194200	476181093	1860	1860	1860	1860	0
60	20241226	194100	476181093	1860	1860	1860	1860	0
61	20241226	194000	476181093	1860	1860	1860	1860	0
62	20241226	193900	476181093	1860	1860	1860	1860	6079
63	20241226	193800	476181093	1860	1860	1860	1860	0
64	20241226	193700	476181093	1860	1860	1860	1860	0
65	20241226	193600	476181093	1860	1860	1860	1860	0
66	20241226	193500	476181093	1860	1860	1860	1860	0
67	20241226	193400	476181093	1860	1860	1860	1860	0
68	20241226	193300	476181093	1860	1860	1860	1860	0
69	20241226	193200	476181093	1860	1860	1860	1860	0
70	20241226	193100	476181093	1860	1860	1860	1860	0
71	20241226	193000	476181093	1860	1860	1860	1860	0
72	20241226	192900	476181093	1860	1860	1860	1860	0
73	20241226	192800	476181093	1860	1860	1860	1860	0
74	20241226	192700	476181093	1860	1860	1860	1860	0
75	20241226	192600	476181093	1860	1860	1860	1860	0
76	20241226	192500	476181093	1860	1860	1860	1860	0
77	20241226	192400	476181093	1860	1860	1860	1860	0
78	20241226	192300	476181093	1860	1860	1860	1860	0
79	20241226	192200	476181093	1860	1860	1860	1860	0
80	20241226	192100	476181093	1860	1860	1860	1860	0
81	20241226	192000	476181093	1860	1860	1860	1860	0
82	20241226	191900	476181093	1860	1860	1860	1860	0
83	20241226	191800	476181093	1860	1860	1860	1860	0
84	20241226	191700	476181093	1860	1860	1860	1860	0
85	20241226	191600	476181093	1860	1860	1860	1860	0
86	20241226	191500	476181093	1860	1860	1860	1860	0
87	20241226	191400	476181093	1860	1860	1860	1860	0
88	20241226	191300	476181093	1860	1860	1860	1860	0
89	20241226	191200	476181093	1860	1860	1860	1860	0
90	20241226	191100	476181093	1860	1860	1860	1860	0
91	20241226	191000	476181093	1860	1860	1860	1860	0
92	20241226	190900	476181093	1860	1860	1860	1860	6079
93	20241226	190800	476181093	1860	1860	1860	1860	0
94	20241226	190700	476181093	1860	1860	1860	1860	0
95	20241226	190600	476181093	1860	1860	1860	1860	0
96	20241226	190500	476181093	1860	1860	1860	1860	0
97	20241226	190400	476181093	1860	1860	1860	1860	0
98	20241226	190300	476181093	1860	1860	1860	1860	0
99	20241226	190200	476181093	1860	1860	1860	1860	0
100	20241226	190100	476181093	1860	1860	1860	1860	0
101	20241226	190000	476181093	1860	1860	1860	1860	0
102	20241226	185900	476181093	1860	1860	1860	1860	0
103	20241226	185800	476181093	1860	1860	1860	1860	0
104	20241226	185700	476181093	1860	1860	1860	1860	0
105	20241226	185600	476181093	1860	1860	1860	1860	0
106	20241226	185500	476181093	1860	1860	1860	1860	0
107	20241226	185400	476181093	1860	1860	1860	1860	0
108	20241226	185300	476181093	1860	1860	1860	1860	0
109	20241226	185200	476181093	1860	1860	1860	1860	0
110	20241226	185100	476181093	1860	1860	1860	1860	0
111	20241226	185000	476181093	1860	1860	1860	1860	0
112	20241226	184900	476181093	1860	1860	1860	1860	0
113	20241226	184800	476181093	1860	1860	1860	1860	0
114	20241226	184700	476181093	1860	1860	1860	1860	0
115	20241226	184600	476181093	1860	1860	1860	1860	0
116	20241226	184500	476181093	1860	1860	1860	1860	0
117	20241226	184400	476181093	1860	1860	1860	1860	0
118	20241226	184300	476181093	1860	1860	1860	1860	0
119	20241226	184200	476181093	1860	1860	1860	1860	0
120	20241226	184100	476181093	1860	1860	1860	1860	0
121	20241226	184000	476181093	1860	1860	1860	1860	0
122	20241226	183900	476181093	1860	1860	1860	1860	6079
123	20241226	183800	476181093	1860	1860	1860	1860	0
124	20241226	183700	476181093	1860	1860	1860	1860	0
125	20241226	183600	476181093	1860	1860	1860	1860	0
126	20241226	183500	476181093	1860	1860	1860	1860	0
127	20241226	183400	476181093	1860	1860	1860	1860	0
128	20241226	183300	476181093	1860	1860	1860	1860	0
129	20241226	183200	476181093	1860	1860	1860	1860	0
130	20241226	183100	476181093	1860	1860	1860	1860	0
131	20241226	183000	476181093	1860	1860	1860	1860	0
132	20241226	182900	476181093	1860	1860	1860	1860	0
133	20241226	182800	476181093	1860	1860	1860	1860	0
134	20241226	182700	476181093	1860	1860	1860	1860	0
135	20241226	182600	476181093	1860	1860	1860	1860	0
136	20241226	182500	476181093	1860	1860	1860	1860	0
137	20241226	182400	476181093	1860	1860	1860	1860	0
138	20241226	182300	476181093	1860	1860	1860	1860	0
139	20241226	182200	476181093	1860	1860	1860	1860	0
140	20241226	182100	476181093	1860	1860	1860	1860	0
141	20241226	182000	476181093	1860	1860	1860	1860	0
142	20241226	181900	476181093	1860	1860	1860	1860	0
143	20241226	181800	476181093	1860	1860	1860	1860	0
144	20241226	181700	476181093	1860	1860	1860	1860	0
145	20241226	181600	476181093	1860	1860	1860	1860	0
146	20241226	181500	476181093	1860	1860	1860	1860	0
147	20241226	181400	476181093	1860	1860	1860	1860	0
148	20241226	181300	476181093	1860	1860	1860	1860	0
149	20241226	181200	476181093	1860	1860	1860	1860	0
150	20241226	181100	476181093	1860	1860	1860	1860	0
151	20241226	181000	476181093	1860	1860	1860	1860	0
152	20241226	180900	476181093	1860	1860	1860	1860	6079
153	20241226	180800	476181093	1860	1860	1860	1860	0
154	20241226	180700	476181093	1860	1860	1860	1860	0
155	20241226	180600	476181093	1860	1860	1860	1860	0
156	20241226	180500	476181093	1860	1860	1860	1860	0
157	20241226	180400	476181093	1860	1860	1860	1860	0
158	20241226	180300	476181093	1860	1860	1860	1860	0
159	20241226	180200	476181093	1860	1860	1860	1860	0
160	20241226	180100	476181093	1860	1860	1860	1860	0
161	20241226	180000	476181093	1860	1860	1860	1860	0
162	20241226	175900	476181093	1860	1860	1860	1860	0
163	20241226	175800	476181093	1860	1860	1860	1860	0
164	20241226	175700	476181093	1860	1860	1860	1860	0
165	20241226	175600	476181093	1860	1860	1860	1860	0
166	20241226	175500	476181093	1860	1860	1860	1860	0
167	20241226	175400	476181093	1860	1860	1860	1860	0
168	20241226	175300	476181093	1860	1860	1860	1860	0
169	20241226	175200	476181093	1860	1860	1860	1860	0
170	20241226	175100	476181093	1860	1860	1860	1860	0
171	20241226	175000	476181093	1860	1860	1860	1860	0
172	20241226	174900	476181093	1860	1860	1860	1860	0
173	20241226	174800	476181093	1860	1860	1860	1860	0
174	20241226	174700	476181093	1860	1860	1860	1860	0
175	20241226	174600	476181093	1860	1860	1860	1860	0
176	20241226	174500	476181093	1860	1860	1860	1860	0
177	20241226	174400	476181093	1860	1860	1860	1860	0
178	20241226	174300	476181093	1860	1860	1860	1860	0
179	20241226	174200	476181093	1860	1860	1860	1860	0
180	20241226	174100	476181093	1860	1860	1860	1860	0
181	20241226	174000	476181093	1860	1860	1860	1860	0
182	20241226	173900	476181093	1860	1860	1860	1860	6079
183	20241226	173800	476181093	1860	1860	1860	1860	0
184	20241226	173700	476181093	1860	1860	1860	1860	0
185	20241226	173600	476181093	1860	1860	1860	1860	0
186	20241226	173500	476181093	1860	1860	1860	1860	0
187	20241226	173400	476181093	1860	1860	1860	1860	0
188	20241226	173300	476181093	1860	1860	1860	1860	0
189	20241226	173200	476181093	1860	1860	1860	1860	0
190	20241226	173100	476181093	1860	1860	1860	1860	0
191	20241226	173000	476181093	1860	1860	1860	1860	0
192	20241226	172900	476181093	1860	1860	1860	1860	0
193	20241226	172800	476181093	1860	1860	1860	1860	0
194	20241226	172700	476181093	1860	1860	1860	1860	0
195	20241226	172600	476181093	1860	1860	1860	1860	0
196	20241226	172500	476181093	1860	1860	1860	1860	0
197	20241226	172400	476181093	1860	1860	1860	1860	0
198	20241226	172300	476181093	1860	1860	1860	1860	0
199	20241226	172200	476181093	1860	1860	1860	1860	0
200	20241226	172100	476181093	1860	1860	1860	1860	0
201	20241226	172000	476181093	1860	1860	1860	1860	0
202	20241226	171900	476181093	1860	1860	1860	1860	0
203	20241226	171800	476181093	1860	1860	1860	1860	0
204	20241226	171700	476181093	1860	1860	1860	1860	0
205	20241226	171600	476181093	1860	1860	1860	1860	0
206	20241226	171500	476181093	1860	1860	1860	1860	0
207	20241226	171400	476181093	1860	1860	1860	1860	0
208	20241226	171300	476181093	1860	1860	1860	1860	0
209	20241226	171200	476181093	1860	1860	1860	1860	0
210	20241226	171100	476181093	1860	1860	1860	1860	0
211	20241226	171000	476181093	1860	1860	1860	1860	0
212	20241226	170900	476181093	1860	1860	1860	1860	6079
213	20241226	170800	476181093	1860	1860	1860	1860	0
214	20241226	170700	476181093	1860	1860	1860	1860	0
215	20241226	170600	476181093	1860	1860	1860	1860	0
216	20241226	170500	476181093	1860	1860	1860	1860	0
217	20241226	170400	476181093	1860	1860	1860	1860	0
218	20241226	170300	476181093	1860	1860	1860	1860	0
219	20241226	170200	476181093	1860	1860	1860	1860	0
220	20241226	170100	476181093	1860	1860	1860	1860	0
221	20241226	170000	476181093	1860	1860	1860	1860	0
222	20241226	165900	476181093	1860	1860	1860	1860	0
223	20241226	165800	476181093	1860	1860	1860	1860	0
224	20241226	165700	476181093	1860	1860	1860	1860	0
225	20241226	165600	476181093	1860	1860	1860	1860	0
226	20241226	165500	476181093	1860	1860	1860	1860	0
227	20241226	165400	476181093	1860	1860	1860	1860	0
228	20241226	165300	476181093	1860	1860	1860	1860	0
229	20241226	165200	476181093	1860	1860	1860	1860	0
230	20241226	165100	476181093	1860	1860	1860	1860	0
231	20241226	165000	476181093	1860	1860	1860	1860	0
232	20241226	164900	476181093	1860	1860	1860	1860	0
233	20241226	164800	476181093	1860	1860	1860	1860	0
234	20241226	164700	476181093	1860	1860	1860	1860	0
235	20241226	164600	476181093	1860	1860	1860	1860	0
236	20241226	164500	476181093	1860	1860	1860	1860	0
237	20241226	164400	476181093	1860	1860	1860	1860	0
238	20241226	164300	476181093	1860	1860	1860	1860	0
239	20241226	164200	476181093	1860	1860	1860	1860	0
240	20241226	164100	476181093	1860	1860	1860	1860	0
241	20241226	164000	476181093	1860	1860	1860	1860	0
242	20241226	163900	476181093	1860	1860	1860	1860	6079
243	20241226	163800	476181093	1860	1860	1860	1860	0
244	20241226	163700	476181093	1860	1860	1860	1860	0
245	20241226	163600	476181093	1860	1860	1860	1860	0
246	20241226	163500	476181093	1860	1860	1860	1860	0
247	20241226	163400	476181093	1860	1860	1860	1860	0
248	20241226	163300	476181093	1860	1860	1860	1860	0
249	20241226	163200	476181093	1860	1860	1860	1860	0
250	20241226	163100	476181093	1860	1860	1860	1860	0
251	20241226	163000	476181093	1860	1860	1860	1860	0
252	20241226	162900	476181093	1860	1860	1860	1860	0
253	20241226	162800	476181093	1860	1860	1860	1860	0
254	20241226	162700	476181093	1860	1860	1860	1860	0
255	20241226	162600	476181093	1860	1860	1860	1860	0
256	20241226	162500	476181093	1860	1860	1860	1860	0
257	20241226	162400	476181093	1860	1860	1860	1860	0
258	20241226	162300	476181093	1860	1860	1860	1860	0
259	20241226	162200	476181093	1860	1860	1860	1860	0
260	20241226	162100	476181093	1860	1860	1860	1860	0
261	20241226	162000	476181093	1860	1860	1860	1860	0
262	20241226	161900	476181093	1860	1860	1860	1860	0
263	20241226	161800	476181093	1860	1860	1860	1860	0
264	20241226	161700	476181093	1860	1860	1860	1860	0
265	20241226	161600	476181093	1860	1860	1860	1860	0
266	20241226	161500	476181093	1860	1860	1860	1860	0
267	20241226	161400	476181093	1860	1860	1860	1860	0
268	20241226	161300	476181093	1860	1860	1860	1860	0
269	20241226	161200	476181093	1860	1860	1860	1860	0
270	20241226	161100	476181093	1860	1860	1860	1860	0
271	20241226	161000	476181093	1860	1860	1860	1860	0
272	20241226	160900	476181093	1860	1860	1860	1860	6079
273	20241226	160800	476181093	1860	1860	1860	1860	0
274	20241226	160700	476181093	1860	1860	1860	1860	0
275	20241226	160600	476181093	1860	1860	1860	1860	0
276	20241226	160500	476181093	1860	1860	1860	1860	0
277	20241226	160400	476181093	1860	1860	1860	1860	0
278	20241226	160300	476181093	1860	1860	1860	1860	0
279	20241226	160200	476181093	1860	1860	1860	1860	0
280	20241226	160100	476181093	1860	1860	1860	1860	0
281	20241226	160000	476181093	1860	1860	1860	1860	0
282	20241226	155900	476181093	1860	1860	1860	1860	0
283	20241226	155800	476181093	1860	1860	1860	1860	0
284	20241226	155700	476181093	1860	1860	1860	1860	0
285	20241226	155600	476181093	1860	1860	1860	1860	0
286	20241226	155500	476181093	1860	1860	1860	1860	0
287	20241226	155400	476181093	1860	1860	1860	1860	0
288	20241226	155300	476181093	1860	1860	1860	1860	0
289	20241226	155200	476181093	1860	1860	1860	1860	0
290	20241226	155100	476181093	1860	1860	1860	1860	0
291	20241226	155000	476181093	1860	1860	1860	1860	0
292	20241226	154900	476181093	1860	1860	1860	1860	0
293	20241226	154800	476181093	1860	1860	1860	1860	0
294	20241226	154700	476181093	1860	1860	1860	1860	0
295	20241226	154600	476181093	1860	1860	1860	1860	0
296	20241226	154500	476181093	1860	1860	1860	1860	0
297	20241226	154400	476181093	1860	1860	1860	1860	0
298	20241226	154300	476181093	1860	1860	1860	1860	0
299	20241226	154200	476181093	1860	1860	1860	1860	0
300	20241226	154100	476181093	1860	1860	1860	1860	0
301	20241226	154000	476181093	1860	1860	1860	1860	0
302	20241226	153900	476181093	1860	1860	1860	1860	6079
303	20241226	153800	476181093	1860	1860	1860	1860	0
304	20241226	153700	476181093	1860	1860	1860	1860	0
305	20241226	153600	476181093	1860	1860	1860	1860	0
306	20241226	153500	476181093	1860	1860	1860	1860	0
307	20241226	153400	476181093	1860	1860	1860	1860	0
308	20241226	153300	476181093	1860	1860	1860	1860	0
309	20241226	153200	476181093	1860	1860	1860	1860	0
310	20241226	153100	476181093	1860	1860	1860	1860	0
311	20241226	153000	476181093	1860	1860	1860	1860	6079
312	20241226	152900	464874153	1860	1860	1860	1860	0
313	20241226	152800	464874153	1860	1860	1860	1860	0
314	20241226	152700	464874153	1860	1860	1860	1860	0
315	20241226	152600	464874153	1860	1860	1860	1860	0
316	20241226	152500	464874153	1860	1860	1860	1860	0
317	20241226	152400	464874153	1860	1860	1860	1860	0
318	20241226	152300	464874153	1860	1860	1860	1860	0
319	20241226	152200	464874153	1860	1860	1860	1860	0
320	20241226	152100	464874153	1860	1860	1860	1860	0
321	20241226	152000	464874153	1860	1860	1860	1860	0
322	20241226	151900	464874153	1860	1861	1861	1853	380
323	20241226	151800	464168940	1854	1854	1861	1854	16
324	20241226	151700	464139190	1853	1853	1853	1853	1
325	20241226	151600	464137337	1864	1864	1864	1864	1
326	20241226	151500	464135473	1864	1853	1866	1852	1980
327	20241226	151400	460456806	1852	1852	1852	1852	374
328	20241226	151300	459764158	1852	1863	1863	1852	501
329	20241226	151200	458836295	1863	1862	1863	1862	1000
330	20241226	151100	456973565	1851	1851	1851	1851	0
331	20241226	151000	456973565	1851	1851	1851	1851	101
332	20241226	150900	456786614	1850	1861	1861	1850	2099
333	20241226	150800	452891108	1865	1860	1865	1860	579
334	20241226	150700	451814163	1860	1854	1860	1854	1351
335	20241226	150600	449303427	1851	1850	1854	1850	2058
336	20241226	150500	445495064	1850	1850	1850	1850	3382
337	20241226	150400	439238364	1850	1854	1854	1850	1093
338	20241226	150300	437216134	1851	1854	1854	1851	5146
339	20241226	150200	427690663	1855	1852	1855	1851	501
340	20241226	150100	426763264	1851	1851	1853	1851	156
341	20241226	150000	426474505	1851	1851	1853	1851	2245
342	20241226	145900	422318785	1851	1853	1853	1851	5134
343	20241226	145800	412811038	1853	1855	1855	1853	411
344	20241226	145700	412049019	1855	1855	1856	1855	726
345	20241226	145600	410702136	1855	1855	1855	1855	27
346	20241226	145500	410652051	1856	1856	1857	1856	1004
347	20241226	145400	408788582	1857	1858	1859	1856	5754
348	20241226	145300	398102312	1858	1859	1859	1858	131
349	20241226	145200	397858785	1859	1859	1859	1859	367
350	20241226	145100	397176532	1863	1863	1863	1863	0
351	20241226	145000	397176532	1863	1863	1863	1863	15
352	20241226	144900	397148587	1863	1863	1863	1863	7
353	20241226	144800	397135546	1865	1865	1865	1865	0
354	20241226	144700	397135546	1865	1865	1865	1865	0
355	20241226	144600	397135546	1865	1865	1865	1865	0
356	20241226	144500	397135546	1865	1865	1865	1865	1
357	20241226	144400	397133681	1865	1865	1865	1865	0
358	20241226	144300	397133681	1865	1865	1865	1865	2
359	20241226	144200	397129951	1865	1865	1865	1865	2
360	20241226	144100	397126221	1858	1858	1858	1858	0
361	20241226	144000	397126221	1858	1858	1858	1858	0
362	20241226	143900	397126221	1858	1861	1861	1858	2249
363	20241226	143800	392946563	1860	1860	1860	1860	0
364	20241226	143700	392946563	1860	1860	1860	1860	216
365	20241226	143600	392544803	1860	1861	1861	1860	38
366	20241226	143500	392474090	1863	1863	1863	1863	2
367	20241226	143400	392470364	1865	1860	1865	1860	2013
368	20241226	143300	388726119	1865	1865	1865	1865	2
369	20241226	143200	388722389	1865	1865	1865	1865	1
370	20241226	143100	388720524	1860	1860	1860	1860	0
371	20241226	143000	388720524	1860	1860	1860	1860	10
372	20241226	142900	388701924	1860	1860	1860	1860	0
373	20241226	142800	388701924	1860	1860	1860	1860	0
374	20241226	142700	388701924	1860	1860	1860	1860	79
375	20241226	142600	388554984	1857	1857	1857	1857	0
376	20241226	142500	388554984	1857	1857	1857	1857	0
377	20241226	142400	388554984	1857	1860	1860	1857	331
378	20241226	142300	387939353	1860	1860	1860	1860	699
379	20241226	142200	386639213	1857	1858	1860	1857	573
380	20241226	142100	385574576	1859	1859	1859	1859	660
381	20241226	142000	384347636	1859	1859	1859	1859	0
382	20241226	141900	384347636	1859	1860	1860	1859	225
383	20241226	141800	383929360	1860	1862	1862	1860	4483
384	20241226	141700	375590297	1862	1862	1862	1862	0
385	20241226	141600	375590297	1862	1866	1866	1862	147
386	20241226	141500	375315999	1867	1867	1867	1867	1
387	20241226	141400	375314132	1862	1867	1867	1862	2
388	20241226	141300	375310403	1861	1867	1867	1861	222
389	20241226	141200	374897249	1867	1867	1867	1867	1
390	20241226	141100	374895382	1861	1863	1863	1861	2000
391	20241226	141000	371172958	1863	1863	1863	1862	5052
392	20241226	140900	361763082	1862	1862	1862	1862	1081
393	20241226	140800	359750260	1862	1862	1862	1862	0
394	20241226	140700	359750260	1862	1862	1862	1862	0
395	20241226	140600	359750260	1862	1862	1862	1862	1
396	20241226	140500	359748398	1862	1862	1863	1862	149
397	20241226	140400	359470838	1863	1863	1863	1863	1
398	20241226	140300	359468975	1863	1862	1863	1862	4
399	20241226	140200	359461524	1863	1863	1863	1863	5
400	20241226	140100	359452209	1862	1862	1862	1862	1
401	20241226	140000	359450347	1862	1862	1862	1862	0
402	20241226	135900	359450347	1862	1863	1863	1862	4279
403	20241226	135800	351479555	1864	1863	1864	1863	7
404	20241226	135700	351466513	1864	1864	1864	1864	509
405	20241226	135600	350517737	1865	1865	1865	1865	100
406	20241226	135500	350331237	1867	1865	1867	1864	1790
407	20241226	135400	346993930	1867	1867	1867	1867	1
408	20241226	135300	346992063	1867	1867	1867	1867	45
409	20241226	135200	346908048	1867	1867	1867	1864	84
410	20241226	135100	346751266	1867	1867	1867	1865	5995
411	20241226	135000	335563837	1867	1869	1869	1867	1369
412	20241226	134900	333007079	1870	1869	1870	1869	47
413	20241226	134800	332919228	1869	1869	1869	1869	0
414	20241226	134700	332919228	1869	1869	1869	1869	1056
415	20241226	134600	330945564	1870	1870	1870	1870	47
416	20241226	134500	330857674	1873	1872	1874	1872	2034
417	20241226	134400	327047416	1873	1873	1873	1873	533
418	20241226	134300	326049107	1873	1873	1873	1873	2
419	20241226	134200	326045361	1873	1873	1873	1873	1
420	20241226	134100	326043488	1870	1870	1870	1870	1055
421	20241226	134000	324070638	1871	1872	1872	1871	1295
422	20241226	133900	321647692	1872	1872	1872	1872	280
423	20241226	133800	321123532	1873	1873	1873	1873	0
424	20241226	133700	321123532	1873	1873	1873	1873	0
425	20241226	133600	321123532	1873	1873	1873	1873	0
426	20241226	133500	321123532	1873	1873	1873	1873	231
427	20241226	133400	320690869	1873	1873	1873	1873	0
428	20241226	133300	320690869	1873	1871	1873	1871	547
429	20241226	133200	319667430	1871	1871	1871	1871	2
430	20241226	133100	319663688	1871	1871	1871	1871	66
431	20241226	133000	319540202	1871	1871	1871	1871	44
432	20241226	132900	319457878	1871	1871	1871	1871	74
433	20241226	132800	319319424	1871	1871	1871	1871	0
434	20241226	132700	319319424	1871	1870	1871	1870	54
435	20241226	132600	319218443	1871	1871	1871	1871	88
436	20241226	132500	319053795	1871	1871	1871	1871	479
437	20241226	132400	318157586	1871	1873	1873	1871	2001
438	20241226	132300	314413658	1873	1873	1873	1873	2
439	20241226	132200	314409912	1873	1873	1873	1873	2
440	20241226	132100	314406166	1871	1871	1871	1871	0
441	20241226	132000	314406166	1871	1871	1871	1871	0
442	20241226	131900	314406166	1871	1871	1871	1871	297
443	20241226	131800	313850479	1871	1873	1873	1871	2105
444	20241226	131700	309911185	1872	1872	1872	1872	4066
445	20241226	131600	302299633	1873	1872	1873	1872	101
446	20241226	131500	302110461	1873	1873	1873	1873	5
447	20241226	131400	302101096	1873	1873	1873	1873	22
448	20241226	131300	302059890	1873	1872	1873	1872	3
449	20241226	131200	302054272	1873	1872	1873	1872	86
450	20241226	131100	301893278	1873	1873	1873	1873	0
451	20241226	131000	301893278	1873	1872	1873	1872	123
452	20241226	130900	301663020	1872	1873	1873	1872	93
453	20241226	130800	301488919	1873	1873	1873	1873	0
454	20241226	130700	301488919	1873	1872	1873	1872	1012
455	20241226	130600	299594443	1874	1874	1874	1872	1101
456	20241226	130500	297531171	1874	1873	1874	1873	502
457	20241226	130400	296590923	1872	1872	1872	1872	7
458	20241226	130300	296577819	1873	1872	1873	1872	54
459	20241226	130200	296476729	1873	1874	1874	1873	6
460	20241226	130100	296465489	1873	1873	1873	1873	81
461	20241226	130000	296313776	1874	1874	1874	1874	1
462	20241226	125900	296311902	1874	1874	1874	1874	9
463	20241226	125800	296295036	1874	1874	1874	1874	5
464	20241226	125700	296285666	1874	1875	1875	1874	730
465	20241226	125600	294917640	1875	1875	1875	1875	100
466	20241226	125500	294730140	1875	1875	1875	1875	66
467	20241226	125400	294606390	1875	1875	1875	1875	90
468	20241226	125300	294437640	1875	1875	1875	1875	12
469	20241226	125200	294415140	1875	1875	1875	1875	2
470	20241226	125100	294411390	1875	1875	1875	1875	150
471	20241226	125000	294130140	1875	1875	1875	1875	0
472	20241226	124900	294130140	1875	1875	1875	1875	15
473	20241226	124800	294102015	1875	1875	1875	1875	2660
474	20241226	124700	289114515	1875	1875	1875	1875	500
475	20241226	124600	288177015	1875	1875	1875	1875	9
476	20241226	124500	288160140	1875	1874	1875	1874	301
477	20241226	124400	287596065	1874	1874	1874	1873	210
478	20241226	124300	287202578	1874	1874	1874	1874	2
479	20241226	124200	287198830	1874	1874	1874	1874	1
480	20241226	124100	287196956	1874	1874	1874	1874	53
481	20241226	124000	287097634	1873	1873	1873	1873	0
482	20241226	123900	287097634	1873	1873	1873	1873	0
483	20241226	123800	287097634	1873	1873	1873	1873	0
484	20241226	123700	287097634	1873	1873	1873	1873	353
485	20241226	123600	286436465	1874	1874	1874	1874	0
486	20241226	123500	286436465	1874	1874	1874	1874	71
487	20241226	123400	286303411	1873	1873	1873	1873	1577
488	20241226	123300	283349690	1873	1873	1873	1873	2
489	20241226	123200	283345944	1873	1873	1873	1873	2
490	20241226	123100	283342198	1871	1871	1871	1871	0
491	20241226	123000	283342198	1871	1871	1871	1871	161
492	20241226	122900	283040967	1872	1873	1873	1872	287
493	20241226	122800	282503589	1873	1873	1873	1873	0
494	20241226	122700	282503589	1873	1873	1873	1873	500
495	20241226	122600	281567089	1873	1873	1873	1873	0
496	20241226	122500	281567089	1873	1873	1873	1873	1
497	20241226	122400	281565216	1871	1871	1871	1871	100
498	20241226	122300	281378116	1873	1873	1873	1873	2
499	20241226	122200	281374370	1873	1873	1873	1873	1
500	20241226	122100	281372497	1871	1871	1871	1871	0
501	20241226	122000	281372497	1871	1871	1871	1871	213
502	20241226	121900	280973974	1872	1872	1872	1872	7
503	20241226	121800	280960870	1869	1870	1870	1869	540
504	20241226	121700	279951231	1870	1870	1870	1870	0
505	20241226	121600	279951231	1870	1870	1870	1870	162
506	20241226	121500	279648291	1873	1873	1873	1873	1
507	20241226	121400	279646418	1874	1874	1874	1874	0
508	20241226	121300	279646418	1874	1874	1874	1874	2
509	20241226	121200	279642670	1874	1874	1874	1874	2
510	20241226	121100	279638922	1870	1870	1870	1870	1
511	20241226	121000	279637052	1874	1873	1874	1873	115
512	20241226	120900	279421557	1874	1874	1874	1874	0
513	20241226	120800	279421557	1874	1874	1874	1874	0
514	20241226	120700	279421557	1874	1874	1874	1874	0
515	20241226	120600	279421557	1874	1869	1874	1869	29
516	20241226	120500	279367216	1874	1873	1874	1873	1187
517	20241226	120400	277142817	1873	1873	1873	1873	1
518	20241226	120300	277140944	1874	1869	1874	1867	62
519	20241226	120200	277024768	1874	1874	1874	1874	1
520	20241226	120100	277022894	1874	1874	1874	1874	0
521	20241226	120000	277022894	1874	1874	1874	1874	4
522	20241226	115900	277015398	1866	1866	1866	1866	0
523	20241226	115800	277015398	1866	1866	1866	1866	0
524	20241226	115700	277015398	1866	1874	1874	1866	390
525	20241226	115600	276286322	1874	1874	1874	1874	0
526	20241226	115500	276286322	1874	1866	1874	1866	2
527	20241226	115400	276282582	1874	1874	1874	1874	0
528	20241226	115300	276282582	1874	1873	1874	1873	216
529	20241226	115200	275877908	1874	1873	1874	1873	613
530	20241226	115100	274729300	1865	1865	1865	1865	0
531	20241226	115000	274729300	1865	1865	1865	1865	0
532	20241226	114900	274729300	1865	1865	1865	1865	0
533	20241226	114800	274729300	1865	1865	1865	1865	19
534	20241226	114700	274693865	1872	1872	1872	1872	106
535	20241226	114600	274495433	1874	1874	1874	1874	0
536	20241226	114500	274495433	1874	1874	1874	1874	16
537	20241226	114400	274465449	1874	1874	1874	1874	0
538	20241226	114300	274465449	1874	1874	1874	1874	1
539	20241226	114200	274463575	1865	1874	1874	1865	216
540	20241226	114100	274060717	1865	1865	1865	1865	0
541	20241226	114000	274060717	1865	1866	1866	1865	233
542	20241226	113900	273626163	1865	1865	1865	1865	0
543	20241226	113800	273626163	1865	1865	1865	1865	0
544	20241226	113700	273626163	1865	1870	1870	1865	2920
545	20241226	113600	268173439	1871	1871	1871	1871	0
546	20241226	113500	268173439	1871	1871	1871	1870	710
547	20241226	113400	266845723	1872	1872	1872	1872	0
548	20241226	113300	266845723	1872	1874	1874	1872	20
549	20241226	113200	266808277	1875	1875	1875	1875	1
550	20241226	113100	266806402	1870	1870	1870	1870	0
551	20241226	113000	266806402	1870	1870	1870	1870	0
552	20241226	112900	266806402	1870	1871	1871	1870	50
553	20241226	112800	266712857	1875	1874	1875	1873	119
554	20241226	112700	266489814	1874	1874	1874	1874	0
555	20241226	112600	266489814	1874	1874	1874	1874	0
556	20241226	112500	266489814	1874	1874	1874	1874	1
557	20241226	112400	266487940	1874	1874	1874	1874	1
558	20241226	112300	266486066	1874	1874	1874	1874	201
559	20241226	112200	266109392	1874	1871	1874	1871	47
560	20241226	112100	266021449	1873	1873	1873	1873	0
561	20241226	112000	266021449	1873	1873	1873	1873	0
562	20241226	111900	266021449	1873	1869	1874	1869	34
563	20241226	111800	265957749	1869	1869	1869	1869	7
564	20241226	111700	265944666	1875	1875	1875	1875	0
565	20241226	111600	265944666	1875	1875	1875	1875	0
566	20241226	111500	265944666	1875	1869	1875	1869	554
567	20241226	111400	264907782	1870	1870	1870	1870	0
568	20241226	111300	264907782	1870	1870	1870	1870	2
569	20241226	111200	264904042	1870	1869	1870	1869	1233
570	20241226	111100	262599559	1869	1869	1869	1869	1
571	20241226	111000	262597690	1871	1871	1871	1871	50
572	20241226	110900	262504140	1871	1871	1871	1871	0
573	20241226	110800	262504140	1871	1871	1871	1869	10004
574	20241226	110700	243803812	1872	1872	1872	1872	24
575	20241226	110600	243758884	1872	1872	1872	1872	9
576	20241226	110500	243742036	1872	1872	1872	1872	0
577	20241226	110400	243742036	1872	1872	1872	1872	0
578	20241226	110300	243742036	1872	1872	1872	1872	0
579	20241226	110200	243742036	1872	1872	1872	1872	1
580	20241226	110100	243740164	1872	1872	1872	1872	1000
581	20241226	110000	241868164	1872	1875	1875	1872	301
582	20241226	105900	241304668	1870	1871	1871	1870	170
583	20241226	105800	240986621	1875	1875	1875	1875	0
584	20241226	105700	240986621	1875	1875	1875	1875	1000
585	20241226	105600	239111621	1875	1874	1875	1874	1010
586	20241226	105500	237217874	1875	1875	1875	1875	0
587	20241226	105400	237217874	1875	1874	1875	1874	1000
588	20241226	105300	235342944	1870	1868	1870	1868	190
589	20241226	105200	234987664	1867	1867	1867	1867	0
590	20241226	105100	234987664	1867	1867	1867	1867	0
591	20241226	105000	234987664	1867	1867	1867	1867	0
592	20241226	104900	234987664	1867	1867	1867	1867	0
593	20241226	104800	234987664	1867	1867	1867	1867	0
594	20241226	104700	234987664	1867	1867	1867	1867	10
595	20241226	104600	234968994	1870	1870	1870	1870	21
596	20241226	104500	234929724	1870	1870	1870	1870	5
597	20241226	104400	234920374	1870	1870	1870	1870	0
598	20241226	104300	234920374	1870	1870	1870	1870	1
599	20241226	104200	234918504	1870	1870	1870	1870	69
600	20241226	104100	234789474	1870	1870	1870	1870	500
601	20241226	104000	233854474	1870	1870	1870	1870	0
602	20241226	103900	233854474	1870	1870	1870	1870	30
603	20241226	103800	233798374	1867	1867	1867	1867	500
604	20241226	103700	232864874	1869	1869	1869	1869	266
605	20241226	103600	232367720	1869	1869	1869	1869	0
606	20241226	103500	232367720	1869	1869	1869	1869	0
607	20241226	103400	232367720	1869	1869	1869	1869	0
608	20241226	103300	232367720	1869	1869	1869	1869	1630
609	20241226	103200	229321250	1870	1870	1870	1870	100
610	20241226	103100	229134250	1870	1870	1870	1870	100
611	20241226	103000	228947250	1870	1870	1870	1870	262
612	20241226	102900	228457310	1870	1870	1870	1870	238
613	20241226	102800	228012250	1870	1869	1870	1869	2942
614	20241226	102700	222510712	1865	1865	1865	1865	0
615	20241226	102600	222510712	1865	1865	1865	1865	0
616	20241226	102500	222510712	1865	1868	1868	1865	10174
617	20241226	102400	203523799	1870	1870	1870	1870	184
618	20241226	102300	203179719	1868	1868	1868	1868	0
619	20241226	102200	203179719	1868	1868	1868	1868	251
620	20241226	102100	202710851	1868	1868	1868	1868	24
621	20241226	102000	202666019	1868	1868	1868	1868	5
622	20241226	101900	202656679	1867	1867	1867	1867	0
623	20241226	101800	202656679	1867	1867	1867	1867	393
624	20241226	101700	201922948	1867	1868	1870	1867	167
625	20241226	101600	201611097	1870	1870	1870	1870	0
626	20241226	101500	201611097	1870	1870	1870	1870	24
627	20241226	101400	201566217	1870	1870	1870	1870	1275
628	20241226	101300	199181967	1875	1870	1875	1870	8820
629	20241226	101200	182688417	1868	1868	1868	1868	60
630	20241226	101100	182576337	1868	1870	1870	1868	3
631	20241226	101000	182570729	1866	1866	1866	1866	500
632	20241226	100900	181637729	1866	1870	1870	1866	613
633	20241226	100800	180493863	1867	1867	1867	1867	1007
634	20241226	100700	178613794	1867	1869	1869	1867	237
635	20241226	100600	178171175	1868	1868	1868	1868	369
636	20241226	100500	177481883	1868	1870	1870	1868	73
637	20241226	100400	177345515	1870	1870	1870	1870	3
638	20241226	100300	177339905	1868	1869	1869	1868	539
639	20241226	100200	176332515	1870	1870	1870	1870	3
640	20241226	100100	176326905	1869	1869	1869	1869	637
641	20241226	100000	175136352	1869	1868	1869	1868	952
642	20241226	095900	173358000	1868	1867	1868	1865	1020
643	20241226	095800	171455478	1868	1869	1869	1868	82
644	20241226	095700	171302276	1869	1869	1869	1869	1301
645	20241226	095600	168870707	1869	1869	1869	1869	100
646	20241226	095500	168683807	1868	1869	1869	1868	159
647	20241226	095400	168386666	1866	1866	1866	1866	0
648	20241226	095300	168386666	1866	1865	1866	1865	1211
649	20241226	095200	166127040	1866	1866	1866	1866	9
650	20241226	095100	166110246	1867	1867	1867	1867	19
651	20241226	095000	166074773	1867	1869	1869	1867	579
652	20241226	094900	164993584	1869	1872	1876	1869	3284
653	20241226	094800	158852964	1871	1876	1876	1871	889
654	20241226	094700	157189600	1876	1876	1876	1876	55
655	20241226	094600	157086420	1877	1879	1879	1875	275
656	20241226	094500	156570151	1865	1874	1875	1865	2978
657	20241226	094400	151005670	1879	1879	1879	1879	134
658	20241226	094300	150753884	1879	1879	1879	1879	363
659	20241226	094200	150071807	1873	1879	1879	1873	1221
660	20241226	094100	147783144	1878	1878	1878	1878	30
661	20241226	094000	147726804	1878	1886	1886	1878	101
662	20241226	093900	147536326	1886	1884	1886	1884	196
663	20241226	093800	147166812	1884	1884	1884	1883	542
664	20241226	093700	146145934	1883	1884	1884	1880	20149
665	20241226	093600	108265351	1876	1877	1877	1876	500
666	20241226	093500	107327048	1876	1876	1876	1876	0
667	20241226	093400	107327048	1876	1877	1884	1876	952
668	20241226	093300	105533934	1877	1876	1877	1876	232
669	20241226	093200	105098698	1876	1875	1876	1875	55
670	20241226	093100	104995519	1876	1875	1876	1875	122
671	20241226	093000	104766747	1875	1869	1875	1869	5074
672	20241226	092900	95282997	1869	1869	1869	1869	1
673	20241226	092800	95281128	1871	1869	1871	1869	1745
674	20241226	092700	92017123	1863	1863	1863	1863	1
675	20241226	092600	92015260	1862	1862	1862	1862	176
676	20241226	092500	91687548	1862	1862	1862	1862	0
677	20241226	092400	91687548	1862	1861	1862	1861	7907
678	20241226	092300	76969815	1862	1862	1862	1861	707
679	20241226	092200	75653386	1862	1862	1862	1862	1
680	20241226	092100	75651524	1863	1863	1863	1863	300
681	20241226	092000	75092624	1862	1862	1862	1862	53
682	20241226	091900	74993938	1862	1864	1864	1862	2452
683	20241226	091800	70425839	1863	1863	1863	1863	5
684	20241226	091700	70416524	1863	1864	1872	1863	933
685	20241226	091600	68678008	1865	1868	1869	1865	2292
686	20241226	091500	64401085	1869	1869	1869	1869	1754
687	20241226	091400	61122859	1869	1872	1872	1869	3771
688	20241226	091300	54070912	1871	1875	1875	1871	2417
689	20241226	091200	49543602	1876	1880	1880	1876	3251
690	20241226	091100	43436650	1888	1883	1888	1880	334
691	20241226	091000	42807978	1890	1890	1890	1890	300
692	20241226	090900	42240978	1893	1890	1893	1890	1567
693	20241226	090800	39277619	1890	1887	1890	1887	2500
694	20241226	090700	34555051	1887	1887	1887	1887	501
695	20241226	090600	33609664	1887	1880	1887	1880	997
696	20241226	090500	31735207	1880	1880	1885	1880	10754
697	20241226	090400	11514750	1880	1880	1880	1880	591
698	20241226	090300	10403670	1880	1880	1880	1880	205
699	20241226	090200	10018270	1880	1880	1880	1880	629
700	20241226	090100	8835750	1870	1870	1870	1870	2466
701	20241226	090000	4224330	1870	1870	1870	1870	2187