KissMeData/067000/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194600	242203146	1534	1534	1534	1534	5854
3	20241226	194500	242203146	1534	1534	1534	1534	0
4	20241226	194400	242203146	1534	1534	1534	1534	0
5	20241226	194300	242203146	1534	1534	1534	1534	0
6	20241226	194200	242203146	1534	1534	1534	1534	0
7	20241226	194100	242203146	1534	1534	1534	1534	0
8	20241226	194000	242203146	1534	1534	1534	1534	0
9	20241226	193900	242203146	1534	1534	1534	1534	0
10	20241226	193800	242203146	1534	1534	1534	1534	0
11	20241226	193700	242203146	1534	1534	1534	1534	0
12	20241226	193600	242203146	1534	1534	1534	1534	0
13	20241226	193500	242203146	1534	1534	1534	1534	0
14	20241226	193400	242203146	1534	1534	1534	1534	0
15	20241226	193300	242203146	1534	1534	1534	1534	0
16	20241226	193200	242203146	1534	1534	1534	1534	0
17	20241226	193100	242203146	1534	1534	1534	1534	0
18	20241226	193000	242203146	1534	1534	1534	1534	0
19	20241226	192900	242203146	1534	1534	1534	1534	0
20	20241226	192800	242203146	1534	1534	1534	1534	0
21	20241226	192700	242203146	1534	1534	1534	1534	0
22	20241226	192600	242203146	1534	1534	1534	1534	0
23	20241226	192500	242203146	1534	1534	1534	1534	0
24	20241226	192400	242203146	1534	1534	1534	1534	0
25	20241226	192300	242203146	1534	1534	1534	1534	0
26	20241226	192200	242203146	1534	1534	1534	1534	0
27	20241226	192100	242203146	1534	1534	1534	1534	0
28	20241226	192000	242203146	1534	1534	1534	1534	0
29	20241226	191900	242203146	1534	1534	1534	1534	0
30	20241226	191800	242203146	1534	1534	1534	1534	0
31	20241226	191700	242203146	1534	1534	1534	1534	0
32	20241226	191600	242203146	1534	1534	1534	1534	5854
33	20241226	191500	242203146	1534	1534	1534	1534	0
34	20241226	191400	242203146	1534	1534	1534	1534	0
35	20241226	191300	242203146	1534	1534	1534	1534	0
36	20241226	191200	242203146	1534	1534	1534	1534	0
37	20241226	191100	242203146	1534	1534	1534	1534	0
38	20241226	191000	242203146	1534	1534	1534	1534	0
39	20241226	190900	242203146	1534	1534	1534	1534	0
40	20241226	190800	242203146	1534	1534	1534	1534	0
41	20241226	190700	242203146	1534	1534	1534	1534	0
42	20241226	190600	242203146	1534	1534	1534	1534	0
43	20241226	190500	242203146	1534	1534	1534	1534	0
44	20241226	190400	242203146	1534	1534	1534	1534	0
45	20241226	190300	242203146	1534	1534	1534	1534	0
46	20241226	190200	242203146	1534	1534	1534	1534	0
47	20241226	190100	242203146	1534	1534	1534	1534	0
48	20241226	190000	242203146	1534	1534	1534	1534	0
49	20241226	185900	242203146	1534	1534	1534	1534	0
50	20241226	185800	242203146	1534	1534	1534	1534	0
51	20241226	185700	242203146	1534	1534	1534	1534	0
52	20241226	185600	242203146	1534	1534	1534	1534	0
53	20241226	185500	242203146	1534	1534	1534	1534	0
54	20241226	185400	242203146	1534	1534	1534	1534	0
55	20241226	185300	242203146	1534	1534	1534	1534	0
56	20241226	185200	242203146	1534	1534	1534	1534	0
57	20241226	185100	242203146	1534	1534	1534	1534	0
58	20241226	185000	242203146	1534	1534	1534	1534	0
59	20241226	184900	242203146	1534	1534	1534	1534	0
60	20241226	184800	242203146	1534	1534	1534	1534	0
61	20241226	184700	242203146	1534	1534	1534	1534	0
62	20241226	184600	242203146	1534	1534	1534	1534	5854
63	20241226	184500	242203146	1534	1534	1534	1534	0
64	20241226	184400	242203146	1534	1534	1534	1534	0
65	20241226	184300	242203146	1534	1534	1534	1534	0
66	20241226	184200	242203146	1534	1534	1534	1534	0
67	20241226	184100	242203146	1534	1534	1534	1534	0
68	20241226	184000	242203146	1534	1534	1534	1534	0
69	20241226	183900	242203146	1534	1534	1534	1534	0
70	20241226	183800	242203146	1534	1534	1534	1534	0
71	20241226	183700	242203146	1534	1534	1534	1534	0
72	20241226	183600	242203146	1534	1534	1534	1534	0
73	20241226	183500	242203146	1534	1534	1534	1534	0
74	20241226	183400	242203146	1534	1534	1534	1534	0
75	20241226	183300	242203146	1534	1534	1534	1534	0
76	20241226	183200	242203146	1534	1534	1534	1534	0
77	20241226	183100	242203146	1534	1534	1534	1534	0
78	20241226	183000	242203146	1534	1534	1534	1534	0
79	20241226	182900	242203146	1534	1534	1534	1534	0
80	20241226	182800	242203146	1534	1534	1534	1534	0
81	20241226	182700	242203146	1534	1534	1534	1534	0
82	20241226	182600	242203146	1534	1534	1534	1534	0
83	20241226	182500	242203146	1534	1534	1534	1534	0
84	20241226	182400	242203146	1534	1534	1534	1534	0
85	20241226	182300	242203146	1534	1534	1534	1534	0
86	20241226	182200	242203146	1534	1534	1534	1534	0
87	20241226	182100	242203146	1534	1534	1534	1534	0
88	20241226	182000	242203146	1534	1534	1534	1534	0
89	20241226	181900	242203146	1534	1534	1534	1534	0
90	20241226	181800	242203146	1534	1534	1534	1534	0
91	20241226	181700	242203146	1534	1534	1534	1534	0
92	20241226	181600	242203146	1534	1534	1534	1534	5854
93	20241226	181500	242203146	1534	1534	1534	1534	0
94	20241226	181400	242203146	1534	1534	1534	1534	0
95	20241226	181300	242203146	1534	1534	1534	1534	0
96	20241226	181200	242203146	1534	1534	1534	1534	0
97	20241226	181100	242203146	1534	1534	1534	1534	0
98	20241226	181000	242203146	1534	1534	1534	1534	0
99	20241226	180900	242203146	1534	1534	1534	1534	0
100	20241226	180800	242203146	1534	1534	1534	1534	0
101	20241226	180700	242203146	1534	1534	1534	1534	0
102	20241226	180600	242203146	1534	1534	1534	1534	0
103	20241226	180500	242203146	1534	1534	1534	1534	0
104	20241226	180400	242203146	1534	1534	1534	1534	0
105	20241226	180300	242203146	1534	1534	1534	1534	0
106	20241226	180200	242203146	1534	1534	1534	1534	0
107	20241226	180100	242203146	1534	1534	1534	1534	0
108	20241226	180000	242203146	1534	1534	1534	1534	0
109	20241226	175900	242203146	1534	1534	1534	1534	0
110	20241226	175800	242203146	1534	1534	1534	1534	0
111	20241226	175700	242203146	1534	1534	1534	1534	0
112	20241226	175600	242203146	1534	1534	1534	1534	0
113	20241226	175500	242203146	1534	1534	1534	1534	0
114	20241226	175400	242203146	1534	1534	1534	1534	0
115	20241226	175300	242203146	1534	1534	1534	1534	0
116	20241226	175200	242203146	1534	1534	1534	1534	0
117	20241226	175100	242203146	1534	1534	1534	1534	0
118	20241226	175000	242203146	1534	1534	1534	1534	0
119	20241226	174900	242203146	1534	1534	1534	1534	0
120	20241226	174800	242203146	1534	1534	1534	1534	0
121	20241226	174700	242203146	1534	1534	1534	1534	0
122	20241226	174600	242203146	1534	1534	1534	1534	5854
123	20241226	174500	242203146	1534	1534	1534	1534	0
124	20241226	174400	242203146	1534	1534	1534	1534	0
125	20241226	174300	242203146	1534	1534	1534	1534	0
126	20241226	174200	242203146	1534	1534	1534	1534	0
127	20241226	174100	242203146	1534	1534	1534	1534	0
128	20241226	174000	242203146	1534	1534	1534	1534	0
129	20241226	173900	242203146	1534	1534	1534	1534	0
130	20241226	173800	242203146	1534	1534	1534	1534	0
131	20241226	173700	242203146	1534	1534	1534	1534	0
132	20241226	173600	242203146	1534	1534	1534	1534	0
133	20241226	173500	242203146	1534	1534	1534	1534	0
134	20241226	173400	242203146	1534	1534	1534	1534	0
135	20241226	173300	242203146	1534	1534	1534	1534	0
136	20241226	173200	242203146	1534	1534	1534	1534	0
137	20241226	173100	242203146	1534	1534	1534	1534	0
138	20241226	173000	242203146	1534	1534	1534	1534	0
139	20241226	172900	242203146	1534	1534	1534	1534	0
140	20241226	172800	242203146	1534	1534	1534	1534	0
141	20241226	172700	242203146	1534	1534	1534	1534	0
142	20241226	172600	242203146	1534	1534	1534	1534	0
143	20241226	172500	242203146	1534	1534	1534	1534	0
144	20241226	172400	242203146	1534	1534	1534	1534	0
145	20241226	172300	242203146	1534	1534	1534	1534	0
146	20241226	172200	242203146	1534	1534	1534	1534	0
147	20241226	172100	242203146	1534	1534	1534	1534	0
148	20241226	172000	242203146	1534	1534	1534	1534	0
149	20241226	171900	242203146	1534	1534	1534	1534	0
150	20241226	171800	242203146	1534	1534	1534	1534	0
151	20241226	171700	242203146	1534	1534	1534	1534	0
152	20241226	171600	242203146	1534	1534	1534	1534	5854
153	20241226	171500	242203146	1534	1534	1534	1534	0
154	20241226	171400	242203146	1534	1534	1534	1534	0
155	20241226	171300	242203146	1534	1534	1534	1534	0
156	20241226	171200	242203146	1534	1534	1534	1534	0
157	20241226	171100	242203146	1534	1534	1534	1534	0
158	20241226	171000	242203146	1534	1534	1534	1534	0
159	20241226	170900	242203146	1534	1534	1534	1534	0
160	20241226	170800	242203146	1534	1534	1534	1534	0
161	20241226	170700	242203146	1534	1534	1534	1534	0
162	20241226	170600	242203146	1534	1534	1534	1534	0
163	20241226	170500	242203146	1534	1534	1534	1534	0
164	20241226	170400	242203146	1534	1534	1534	1534	0
165	20241226	170300	242203146	1534	1534	1534	1534	0
166	20241226	170200	242203146	1534	1534	1534	1534	0
167	20241226	170100	242203146	1534	1534	1534	1534	0
168	20241226	170000	242203146	1534	1534	1534	1534	0
169	20241226	165900	242203146	1534	1534	1534	1534	0
170	20241226	165800	242203146	1534	1534	1534	1534	0
171	20241226	165700	242203146	1534	1534	1534	1534	0
172	20241226	165600	242203146	1534	1534	1534	1534	0
173	20241226	165500	242203146	1534	1534	1534	1534	0
174	20241226	165400	242203146	1534	1534	1534	1534	0
175	20241226	165300	242203146	1534	1534	1534	1534	0
176	20241226	165200	242203146	1534	1534	1534	1534	0
177	20241226	165100	242203146	1534	1534	1534	1534	0
178	20241226	165000	242203146	1534	1534	1534	1534	0
179	20241226	164900	242203146	1534	1534	1534	1534	0
180	20241226	164800	242203146	1534	1534	1534	1534	0
181	20241226	164700	242203146	1534	1534	1534	1534	0
182	20241226	164600	242203146	1534	1534	1534	1534	5854
183	20241226	164500	242203146	1534	1534	1534	1534	0
184	20241226	164400	242203146	1534	1534	1534	1534	0
185	20241226	164300	242203146	1534	1534	1534	1534	0
186	20241226	164200	242203146	1534	1534	1534	1534	0
187	20241226	164100	242203146	1534	1534	1534	1534	0
188	20241226	164000	242203146	1534	1534	1534	1534	0
189	20241226	163900	242203146	1534	1534	1534	1534	0
190	20241226	163800	242203146	1534	1534	1534	1534	0
191	20241226	163700	242203146	1534	1534	1534	1534	0
192	20241226	163600	242203146	1534	1534	1534	1534	0
193	20241226	163500	242203146	1534	1534	1534	1534	0
194	20241226	163400	242203146	1534	1534	1534	1534	0
195	20241226	163300	242203146	1534	1534	1534	1534	0
196	20241226	163200	242203146	1534	1534	1534	1534	0
197	20241226	163100	242203146	1534	1534	1534	1534	0
198	20241226	163000	242203146	1534	1534	1534	1534	0
199	20241226	162900	242203146	1534	1534	1534	1534	0
200	20241226	162800	242203146	1534	1534	1534	1534	0
201	20241226	162700	242203146	1534	1534	1534	1534	0
202	20241226	162600	242203146	1534	1534	1534	1534	0
203	20241226	162500	242203146	1534	1534	1534	1534	0
204	20241226	162400	242203146	1534	1534	1534	1534	0
205	20241226	162300	242203146	1534	1534	1534	1534	0
206	20241226	162200	242203146	1534	1534	1534	1534	0
207	20241226	162100	242203146	1534	1534	1534	1534	0
208	20241226	162000	242203146	1534	1534	1534	1534	0
209	20241226	161900	242203146	1534	1534	1534	1534	0
210	20241226	161800	242203146	1534	1534	1534	1534	0
211	20241226	161700	242203146	1534	1534	1534	1534	0
212	20241226	161600	242203146	1534	1534	1534	1534	5854
213	20241226	161500	242203146	1534	1534	1534	1534	0
214	20241226	161400	242203146	1534	1534	1534	1534	0
215	20241226	161300	242203146	1534	1534	1534	1534	0
216	20241226	161200	242203146	1534	1534	1534	1534	0
217	20241226	161100	242203146	1534	1534	1534	1534	0
218	20241226	161000	242203146	1534	1534	1534	1534	0
219	20241226	160900	242203146	1534	1534	1534	1534	0
220	20241226	160800	242203146	1534	1534	1534	1534	0
221	20241226	160700	242203146	1534	1534	1534	1534	0
222	20241226	160600	242203146	1534	1534	1534	1534	0
223	20241226	160500	242203146	1534	1534	1534	1534	0
224	20241226	160400	242203146	1534	1534	1534	1534	0
225	20241226	160300	242203146	1534	1534	1534	1534	0
226	20241226	160200	242203146	1534	1534	1534	1534	0
227	20241226	160100	242203146	1534	1534	1534	1534	0
228	20241226	160000	242203146	1534	1534	1534	1534	0
229	20241226	155900	242203146	1534	1534	1534	1534	0
230	20241226	155800	242203146	1534	1534	1534	1534	0
231	20241226	155700	242203146	1534	1534	1534	1534	0
232	20241226	155600	242203146	1534	1534	1534	1534	0
233	20241226	155500	242203146	1534	1534	1534	1534	0
234	20241226	155400	242203146	1534	1534	1534	1534	0
235	20241226	155300	242203146	1534	1534	1534	1534	0
236	20241226	155200	242203146	1534	1534	1534	1534	0
237	20241226	155100	242203146	1534	1534	1534	1534	0
238	20241226	155000	242203146	1534	1534	1534	1534	0
239	20241226	154900	242203146	1534	1534	1534	1534	0
240	20241226	154800	242203146	1534	1534	1534	1534	0
241	20241226	154700	242203146	1534	1534	1534	1534	0
242	20241226	154600	242203146	1534	1534	1534	1534	5854
243	20241226	154500	242203146	1534	1534	1534	1534	0
244	20241226	154400	242203146	1534	1534	1534	1534	0
245	20241226	154300	242203146	1534	1534	1534	1534	0
246	20241226	154200	242203146	1534	1534	1534	1534	0
247	20241226	154100	242203146	1534	1534	1534	1534	0
248	20241226	154000	242203146	1534	1534	1534	1534	0
249	20241226	153900	242203146	1534	1534	1534	1534	0
250	20241226	153800	242203146	1534	1534	1534	1534	0
251	20241226	153700	242203146	1534	1534	1534	1534	0
252	20241226	153600	242203146	1534	1534	1534	1534	0
253	20241226	153500	242203146	1534	1534	1534	1534	0
254	20241226	153400	242203146	1534	1534	1534	1534	0
255	20241226	153300	242203146	1534	1534	1534	1534	0
256	20241226	153200	242203146	1534	1534	1534	1534	0
257	20241226	153100	242203146	1534	1534	1534	1534	0
258	20241226	153000	242203146	1534	1534	1534	1534	5854
259	20241226	152900	233223110	1544	1544	1544	1544	0
260	20241226	152800	233223110	1544	1544	1544	1544	0
261	20241226	152700	233223110	1544	1544	1544	1544	0
262	20241226	152600	233223110	1544	1544	1544	1544	0
263	20241226	152500	233223110	1544	1544	1544	1544	0
264	20241226	152400	233223110	1544	1544	1544	1544	0
265	20241226	152300	233223110	1544	1544	1544	1544	0
266	20241226	152200	233223110	1544	1544	1544	1544	0
267	20241226	152100	233223110	1544	1544	1544	1544	0
268	20241226	152000	233223110	1544	1544	1544	1544	0
269	20241226	151900	233223110	1544	1548	1548	1541	1647
270	20241226	151800	230681473	1549	1549	1549	1549	16
271	20241226	151700	230656689	1555	1555	1555	1555	109
272	20241226	151600	230487194	1555	1555	1555	1555	0
273	20241226	151500	230487194	1555	1555	1555	1555	247
274	20241226	151400	230103109	1555	1556	1556	1555	10
275	20241226	151300	230087557	1556	1556	1556	1556	0
276	20241226	151200	230087557	1556	1556	1556	1555	119
277	20241226	151100	229902466	1555	1555	1555	1555	381
278	20241226	151000	229310011	1556	1555	1556	1555	159
279	20241226	150900	229062765	1556	1556	1556	1556	0
280	20241226	150800	229062765	1556	1556	1556	1556	0
281	20241226	150700	229062765	1556	1556	1556	1556	217
282	20241226	150600	228725113	1558	1558	1558	1558	0
283	20241226	150500	228725113	1558	1558	1558	1558	0
284	20241226	150400	228725113	1558	1546	1558	1546	263
285	20241226	150300	228317735	1555	1555	1555	1555	40
286	20241226	150200	228255535	1555	1552	1555	1545	915
287	20241226	150100	226840240	1552	1552	1552	1552	84
288	20241226	150000	226709872	1552	1552	1552	1552	70
289	20241226	145900	226601232	1553	1553	1553	1553	0
290	20241226	145800	226601232	1553	1548	1553	1548	141
291	20241226	145700	226382930	1547	1547	1547	1547	150
292	20241226	145600	226150880	1549	1549	1549	1549	0
293	20241226	145500	226150880	1549	1549	1549	1549	2
294	20241226	145400	226147782	1549	1549	1549	1549	10
295	20241226	145300	226132292	1555	1555	1555	1555	0
296	20241226	145200	226132292	1555	1555	1555	1555	0
297	20241226	145100	226132292	1555	1555	1555	1555	0
298	20241226	145000	226132292	1555	1555	1555	1555	0
299	20241226	144900	226132292	1555	1555	1555	1555	0
300	20241226	144800	226132292	1555	1555	1555	1555	0
301	20241226	144700	226132292	1555	1555	1555	1555	1
302	20241226	144600	226130737	1543	1557	1557	1542	350
303	20241226	144500	225589364	1555	1555	1555	1555	0
304	20241226	144400	225589364	1555	1555	1555	1555	0
305	20241226	144300	225589364	1555	1557	1557	1555	212
306	20241226	144200	225259641	1556	1556	1556	1556	7
307	20241226	144100	225248749	1554	1554	1554	1554	0
308	20241226	144000	225248749	1554	1554	1554	1554	0
309	20241226	143900	225248749	1554	1554	1554	1554	14
310	20241226	143800	225226993	1554	1554	1554	1554	0
311	20241226	143700	225226993	1554	1555	1555	1554	40
312	20241226	143600	225164813	1554	1554	1555	1554	377
313	20241226	143500	224578935	1554	1554	1554	1554	10
314	20241226	143400	224563395	1554	1557	1557	1554	43
315	20241226	143300	224496530	1560	1559	1560	1557	359
316	20241226	143200	223936825	1559	1559	1559	1559	10
317	20241226	143100	223921235	1559	1559	1559	1559	5
318	20241226	143000	223913440	1559	1559	1559	1559	12
319	20241226	142900	223894732	1559	1559	1559	1559	4
320	20241226	142800	223888496	1559	1551	1560	1551	8486
321	20241226	142700	210674814	1547	1547	1547	1547	90
322	20241226	142600	210535584	1546	1546	1546	1546	21
323	20241226	142500	210503118	1547	1547	1547	1547	1
324	20241226	142400	210501571	1540	1540	1540	1540	0
325	20241226	142300	210501571	1540	1540	1540	1540	72
326	20241226	142200	210390691	1540	1543	1543	1540	4000
327	20241226	142100	204229043	1546	1547	1547	1546	37
328	20241226	142000	204171838	1548	1548	1548	1548	1042
329	20241226	141900	202558822	1551	1550	1551	1547	1728
330	20241226	141800	199880791	1551	1551	1551	1551	1102
331	20241226	141700	198171589	1551	1551	1551	1551	0
332	20241226	141600	198171589	1551	1551	1551	1551	1
333	20241226	141500	198170038	1551	1551	1551	1551	0
334	20241226	141400	198170038	1551	1551	1551	1551	818
335	20241226	141300	196901320	1550	1550	1550	1550	199
336	20241226	141200	196592870	1549	1549	1549	1549	7
337	20241226	141100	196582027	1549	1549	1549	1549	0
338	20241226	141000	196582027	1549	1551	1551	1549	12
339	20241226	140900	196563429	1551	1551	1551	1551	7
340	20241226	140800	196552572	1550	1551	1551	1550	2528
341	20241226	140700	192633674	1552	1552	1552	1552	842
342	20241226	140600	191326890	1552	1552	1552	1552	0
343	20241226	140500	191326890	1552	1553	1553	1552	284
344	20241226	140400	190885852	1554	1554	1554	1554	0
345	20241226	140300	190885852	1554	1554	1554	1554	246
346	20241226	140200	190503568	1554	1554	1554	1554	0
347	20241226	140100	190503568	1554	1554	1554	1554	0
348	20241226	140000	190503568	1554	1556	1556	1554	2332
349	20241226	135900	186876315	1556	1556	1556	1556	24
350	20241226	135800	186838971	1560	1560	1560	1560	0
351	20241226	135700	186838971	1560	1560	1560	1560	0
352	20241226	135600	186838971	1560	1560	1560	1560	0
353	20241226	135500	186838971	1560	1560	1560	1560	0
354	20241226	135400	186838971	1560	1560	1560	1560	286
355	20241226	135300	186392811	1560	1560	1560	1560	0
356	20241226	135200	186392811	1560	1560	1560	1560	0
357	20241226	135100	186392811	1560	1556	1560	1556	101
358	20241226	135000	186235651	1556	1556	1556	1556	0
359	20241226	134900	186235651	1556	1556	1556	1556	0
360	20241226	134800	186235651	1556	1556	1556	1556	57
361	20241226	134700	186146959	1557	1557	1557	1557	117
362	20241226	134600	185964790	1561	1561	1561	1561	15
363	20241226	134500	185941375	1561	1561	1561	1561	0
364	20241226	134400	185941375	1561	1561	1561	1561	0
365	20241226	134300	185941375	1561	1561	1561	1561	0
366	20241226	134200	185941375	1561	1561	1561	1561	1
367	20241226	134100	185939814	1560	1558	1560	1558	551
368	20241226	134000	185080456	1561	1561	1561	1561	0
369	20241226	133900	185080456	1561	1561	1561	1561	0
370	20241226	133800	185080456	1561	1560	1561	1560	30
371	20241226	133700	185033629	1561	1560	1561	1560	101
372	20241226	133600	184876066	1561	1561	1561	1561	0
373	20241226	133500	184876066	1561	1561	1561	1561	1
374	20241226	133400	184874505	1559	1559	1559	1559	0
375	20241226	133300	184874505	1559	1563	1563	1559	5190
376	20241226	133200	176775170	1563	1563	1563	1563	13
377	20241226	133100	176754851	1563	1563	1563	1563	1187
378	20241226	133000	174899570	1563	1563	1563	1563	1583
379	20241226	132900	172425341	1566	1566	1566	1566	0
380	20241226	132800	172425341	1566	1566	1566	1566	0
381	20241226	132700	172425341	1566	1566	1566	1566	0
382	20241226	132600	172425341	1566	1566	1566	1566	0
383	20241226	132500	172425341	1566	1566	1566	1566	3
384	20241226	132400	172420643	1566	1566	1566	1566	0
385	20241226	132300	172420643	1566	1565	1566	1565	1000
386	20241226	132200	170854995	1566	1563	1566	1563	59
387	20241226	132100	170762631	1563	1563	1563	1563	0
388	20241226	132000	170762631	1563	1563	1563	1563	0
389	20241226	131900	170762631	1563	1562	1563	1561	1419
390	20241226	131800	168546565	1562	1562	1562	1562	152
391	20241226	131700	168309141	1562	1562	1562	1562	0
392	20241226	131600	168309141	1562	1566	1566	1562	2276
393	20241226	131500	164749611	1566	1566	1566	1566	0
394	20241226	131400	164749611	1566	1566	1566	1566	20
395	20241226	131300	164718291	1566	1567	1567	1566	1700
396	20241226	131200	162056060	1567	1567	1567	1567	0
397	20241226	131100	162056060	1567	1567	1567	1567	550
398	20241226	131000	161194210	1567	1569	1569	1567	1245
399	20241226	130900	159242701	1569	1569	1569	1569	8
400	20241226	130800	159230149	1571	1571	1571	1571	0
401	20241226	130700	159230149	1571	1571	1571	1571	0
402	20241226	130600	159230149	1571	1571	1571	1571	0
403	20241226	130500	159230149	1571	1571	1571	1571	147
404	20241226	130400	158999212	1571	1571	1571	1571	0
405	20241226	130300	158999212	1571	1571	1571	1571	0
406	20241226	130200	158999212	1571	1571	1571	1571	7
407	20241226	130100	158988215	1572	1572	1572	1572	3
408	20241226	130000	158983499	1572	1572	1572	1572	0
409	20241226	125900	158983499	1572	1573	1573	1572	28
410	20241226	125800	158939479	1574	1574	1574	1574	54
411	20241226	125700	158854483	1574	1575	1575	1574	13
412	20241226	125600	158834011	1575	1575	1575	1575	0
413	20241226	125500	158834011	1575	1575	1575	1575	4
414	20241226	125400	158827711	1575	1575	1575	1575	0
415	20241226	125300	158827711	1575	1575	1575	1575	0
416	20241226	125200	158827711	1575	1575	1575	1575	0
417	20241226	125100	158827711	1575	1575	1575	1575	3
418	20241226	125000	158822986	1574	1574	1574	1574	0
419	20241226	124900	158822986	1574	1574	1574	1574	1000
420	20241226	124800	157248986	1574	1574	1574	1574	0
421	20241226	124700	157248986	1574	1574	1574	1574	0
422	20241226	124600	157248986	1574	1574	1574	1574	50
423	20241226	124500	157170286	1574	1574	1574	1574	0
424	20241226	124400	157170286	1574	1574	1574	1574	902
425	20241226	124300	155750538	1575	1575	1575	1575	0
426	20241226	124200	155750538	1575	1575	1575	1575	0
427	20241226	124100	155750538	1575	1575	1575	1575	100
428	20241226	124000	155593038	1575	1575	1575	1575	0
429	20241226	123900	155593038	1575	1575	1575	1575	0
430	20241226	123800	155593038	1575	1575	1575	1575	0
431	20241226	123700	155593038	1575	1573	1575	1573	50
432	20241226	123600	155514308	1575	1575	1575	1575	20
433	20241226	123500	155482808	1575	1575	1575	1575	30
434	20241226	123400	155435558	1575	1571	1575	1571	29
435	20241226	123300	155389954	1568	1568	1568	1568	0
436	20241226	123200	155389954	1568	1570	1570	1568	528
437	20241226	123100	154561050	1570	1570	1570	1570	0
438	20241226	123000	154561050	1570	1570	1570	1570	0
439	20241226	122900	154561050	1570	1570	1570	1570	2
440	20241226	122800	154557910	1568	1569	1569	1568	1179
441	20241226	122700	152708562	1575	1575	1575	1575	0
442	20241226	122600	152708562	1575	1575	1575	1575	0
443	20241226	122500	152708562	1575	1575	1575	1575	0
444	20241226	122400	152708562	1575	1575	1575	1575	1
445	20241226	122300	152706987	1576	1576	1576	1576	0
446	20241226	122200	152706987	1576	1576	1576	1576	0
447	20241226	122100	152706987	1576	1576	1576	1576	0
448	20241226	122000	152706987	1576	1576	1576	1576	6
449	20241226	121900	152697531	1569	1570	1576	1569	721
450	20241226	121800	151562047	1576	1574	1576	1574	100
451	20241226	121700	151404574	1572	1572	1572	1572	0
452	20241226	121600	151404574	1572	1572	1572	1572	0
453	20241226	121500	151404574	1572	1572	1572	1572	0
454	20241226	121400	151404574	1572	1572	1572	1572	952
455	20241226	121300	149908030	1572	1572	1572	1572	0
456	20241226	121200	149908030	1572	1575	1575	1572	12
457	20241226	121100	149889133	1573	1573	1573	1573	6
458	20241226	121000	149879695	1573	1573	1573	1573	0
459	20241226	120900	149879695	1573	1571	1573	1571	429
460	20241226	120800	149204892	1573	1573	1573	1573	0
461	20241226	120700	149204892	1573	1573	1573	1573	0
462	20241226	120600	149204892	1573	1570	1573	1570	12
463	20241226	120500	149186046	1575	1575	1575	1575	1
464	20241226	120400	149184471	1569	1569	1569	1569	0
465	20241226	120300	149184471	1569	1569	1569	1569	17
466	20241226	120200	149157798	1569	1569	1569	1569	0
467	20241226	120100	149157798	1569	1569	1569	1569	0
468	20241226	120000	149157798	1569	1569	1569	1569	0
469	20241226	115900	149157798	1569	1569	1569	1569	0
470	20241226	115800	149157798	1569	1569	1569	1569	0
471	20241226	115700	149157798	1569	1570	1570	1569	100
472	20241226	115600	149000893	1576	1576	1576	1576	0
473	20241226	115500	149000893	1576	1576	1576	1576	0
474	20241226	115400	149000893	1576	1576	1576	1576	0
475	20241226	115300	149000893	1576	1576	1576	1576	0
476	20241226	115200	149000893	1576	1576	1576	1576	2
477	20241226	115100	148997741	1577	1577	1577	1577	0
478	20241226	115000	148997741	1577	1577	1577	1577	0
479	20241226	114900	148997741	1577	1577	1577	1577	0
480	20241226	114800	148997741	1577	1577	1577	1577	0
481	20241226	114700	148997741	1577	1576	1577	1576	6
482	20241226	114600	148988284	1576	1575	1576	1575	22
483	20241226	114500	148953632	1576	1576	1576	1576	0
484	20241226	114400	148953632	1576	1576	1576	1576	0
485	20241226	114300	148953632	1576	1576	1576	1576	0
486	20241226	114200	148953632	1576	1576	1576	1576	0
487	20241226	114100	148953632	1576	1576	1576	1576	0
488	20241226	114000	148953632	1576	1576	1576	1576	11
489	20241226	113900	148936296	1577	1577	1577	1577	0
490	20241226	113800	148936296	1577	1577	1577	1577	0
491	20241226	113700	148936296	1577	1577	1577	1577	0
492	20241226	113600	148936296	1577	1577	1577	1577	0
493	20241226	113500	148936296	1577	1577	1577	1577	0
494	20241226	113400	148936296	1577	1577	1577	1577	0
495	20241226	113300	148936296	1577	1577	1577	1577	0
496	20241226	113200	148936296	1577	1577	1577	1577	0
497	20241226	113100	148936296	1577	1577	1577	1577	0
498	20241226	113000	148936296	1577	1577	1577	1577	0
499	20241226	112900	148936296	1577	1573	1577	1573	50
500	20241226	112800	148857497	1573	1571	1573	1571	50
501	20241226	112700	148778931	1568	1568	1568	1568	0
502	20241226	112600	148778931	1568	1568	1568	1568	0
503	20241226	112500	148778931	1568	1568	1568	1568	0
504	20241226	112400	148778931	1568	1568	1568	1568	0
505	20241226	112300	148778931	1568	1568	1568	1568	0
506	20241226	112200	148778931	1568	1568	1568	1568	0
507	20241226	112100	148778931	1568	1568	1568	1568	0
508	20241226	112000	148778931	1568	1568	1568	1568	79
509	20241226	111900	148655059	1577	1577	1577	1577	100
510	20241226	111800	148497359	1577	1577	1577	1577	0
511	20241226	111700	148497359	1577	1577	1577	1577	500
512	20241226	111600	147708859	1577	1577	1577	1577	0
513	20241226	111500	147708859	1577	1577	1577	1577	6
514	20241226	111400	147699397	1579	1579	1579	1579	0
515	20241226	111300	147699397	1579	1579	1579	1579	0
516	20241226	111200	147699397	1579	1576	1579	1576	152
517	20241226	111100	147459453	1576	1576	1576	1576	32
518	20241226	111000	147409021	1576	1575	1576	1575	600
519	20241226	110900	146463428	1575	1575	1575	1575	0
520	20241226	110800	146463428	1575	1575	1575	1575	0
521	20241226	110700	146463428	1575	1575	1575	1575	0
522	20241226	110600	146463428	1575	1575	1575	1573	5904
523	20241226	110500	137164634	1575	1575	1575	1575	10
524	20241226	110400	137148884	1576	1568	1576	1568	44
525	20241226	110300	137079876	1578	1578	1578	1578	0
526	20241226	110200	137079876	1578	1578	1578	1578	0
527	20241226	110100	137079876	1578	1578	1578	1578	0
528	20241226	110000	137079876	1578	1578	1578	1578	0
529	20241226	105900	137079876	1578	1578	1578	1578	0
530	20241226	105800	137079876	1578	1578	1578	1578	280
531	20241226	105700	136638036	1578	1578	1578	1578	60
532	20241226	105600	136543356	1578	1564	1578	1564	42
533	20241226	105500	136477133	1567	1567	1567	1567	0
534	20241226	105400	136477133	1567	1565	1567	1565	17815
535	20241226	105300	108586198	1563	1564	1564	1563	1007
536	20241226	105200	107011562	1565	1566	1567	1565	6783
537	20241226	105100	96389462	1566	1565	1566	1565	2
538	20241226	105000	96386331	1565	1565	1565	1565	0
539	20241226	104900	96386331	1565	1565	1565	1565	7
540	20241226	104800	96375376	1566	1566	1566	1566	0
541	20241226	104700	96375376	1566	1565	1566	1565	2926
542	20241226	104600	91796179	1566	1567	1567	1566	559
543	20241226	104500	90920770	1567	1567	1567	1567	0
544	20241226	104400	90920770	1567	1566	1567	1566	108
545	20241226	104300	90751541	1567	1567	1567	1567	302
546	20241226	104200	90278307	1567	1568	1568	1567	7281
547	20241226	104100	78862030	1568	1568	1568	1568	0
548	20241226	104000	78862030	1568	1568	1568	1567	519
549	20241226	103900	78048245	1568	1570	1570	1566	1548
550	20241226	103800	75620751	1571	1571	1571	1571	0
551	20241226	103700	75620751	1571	1570	1571	1570	800
552	20241226	103600	74364251	1570	1571	1571	1570	122
553	20241226	103500	74172596	1571	1571	1571	1571	0
554	20241226	103400	74172596	1571	1571	1571	1571	0
555	20241226	103300	74172596	1571	1571	1571	1571	888
556	20241226	103200	72777548	1578	1578	1578	1578	0
557	20241226	103100	72777548	1578	1578	1578	1578	10
558	20241226	103000	72761768	1571	1574	1574	1571	3010
559	20241226	102900	68027832	1574	1578	1578	1574	22
560	20241226	102800	67993144	1579	1579	1579	1579	1
561	20241226	102700	67991565	1574	1574	1574	1574	97
562	20241226	102600	67838887	1581	1578	1581	1573	1867
563	20241226	102500	64898375	1577	1577	1577	1577	0
564	20241226	102400	64898375	1577	1577	1577	1577	7
565	20241226	102300	64887336	1585	1585	1585	1585	1
566	20241226	102200	64885751	1580	1579	1585	1575	5664
567	20241226	102100	55949655	1580	1580	1580	1580	335
568	20241226	102000	55420355	1579	1579	1579	1579	2891
569	20241226	101900	50855466	1578	1578	1578	1578	0
570	20241226	101800	50855466	1578	1578	1578	1578	7
571	20241226	101700	50844420	1585	1585	1585	1585	1
572	20241226	101600	50842835	1578	1579	1579	1578	500
573	20241226	101500	50053725	1579	1579	1579	1579	7
574	20241226	101400	50042672	1585	1585	1585	1585	0
575	20241226	101300	50042672	1585	1579	1585	1579	106
576	20241226	101200	49874704	1585	1585	1585	1579	1094
577	20241226	101100	48147212	1580	1581	1581	1580	5244
578	20241226	101000	39859753	1585	1585	1585	1585	1
579	20241226	100900	39858168	1581	1581	1581	1581	10
580	20241226	100800	39842358	1580	1580	1580	1580	0
581	20241226	100700	39842358	1580	1580	1580	1580	0
582	20241226	100600	39842358	1580	1580	1580	1580	0
583	20241226	100500	39842358	1580	1594	1594	1580	7021
584	20241226	100400	28721031	1593	1592	1593	1590	1072
585	20241226	100300	27015516	1594	1594	1594	1594	92
586	20241226	100200	26868868	1594	1594	1594	1594	0
587	20241226	100100	26868868	1594	1594	1594	1594	7
588	20241226	100000	26857710	1594	1593	1594	1593	3071
589	20241226	095900	21962541	1587	1587	1587	1587	1665
590	20241226	095800	19320186	1587	1589	1589	1587	563
591	20241226	095700	18426538	1588	1588	1588	1588	7
592	20241226	095600	18415422	1589	1589	1589	1589	10
593	20241226	095500	18399532	1590	1590	1590	1590	112
594	20241226	095400	18221452	1590	1590	1590	1590	7
595	20241226	095300	18210322	1590	1593	1593	1590	2490
596	20241226	095200	14250144	1593	1594	1594	1593	46
597	20241226	095100	14176827	1594	1594	1594	1594	0
598	20241226	095000	14176827	1594	1594	1594	1594	7
599	20241226	094900	14165669	1594	1594	1594	1594	0
600	20241226	094800	14165669	1594	1598	1598	1594	8
601	20241226	094700	14152913	1598	1595	1598	1595	493
602	20241226	094600	13365228	1595	1596	1596	1595	57
603	20241226	094500	13274263	1598	1598	1598	1598	1
604	20241226	094400	13272665	1597	1598	1598	1597	57
605	20241226	094300	13181629	1599	1599	1599	1599	30
606	20241226	094200	13133659	1593	1594	1594	1593	75
607	20241226	094100	13014116	1595	1597	1597	1595	150
608	20241226	094000	12774716	1590	1590	1590	1590	0
609	20241226	093900	12774716	1590	1590	1590	1590	0
610	20241226	093800	12774716	1590	1590	1590	1590	0
611	20241226	093700	12774716	1590	1600	1600	1590	1700
612	20241226	093600	10068381	1600	1600	1600	1600	0
613	20241226	093500	10068381	1600	1600	1600	1600	83
614	20241226	093400	9935581	1600	1600	1600	1600	214
615	20241226	093300	9593181	1601	1601	1601	1601	2
616	20241226	093200	9589979	1600	1600	1600	1600	36
617	20241226	093100	9532379	1600	1600	1600	1600	900
618	20241226	093000	8092379	1599	1599	1599	1599	10
619	20241226	092900	8076389	1598	1595	1598	1595	1208
620	20241226	092800	6149599	1595	1595	1595	1595	200
621	20241226	092700	5830599	1595	1595	1595	1595	0
622	20241226	092600	5830599	1595	1595	1595	1595	0
623	20241226	092500	5830599	1595	1595	1595	1595	1
624	20241226	092400	5829004	1596	1596	1596	1596	50
625	20241226	092300	5749204	1597	1599	1599	1597	150
626	20241226	092200	5509504	1599	1599	1599	1599	0
627	20241226	092100	5509504	1599	1599	1599	1599	1
628	20241226	092000	5507905	1599	1596	1599	1587	541
629	20241226	091900	4646265	1597	1597	1597	1597	0
630	20241226	091800	4646265	1597	1597	1597	1597	10
631	20241226	091700	4630295	1601	1601	1601	1601	1
632	20241226	091600	4628694	1596	1596	1596	1596	0
633	20241226	091500	4628694	1596	1601	1601	1596	1784
634	20241226	091400	1776589	1601	1611	1611	1601	86
635	20241226	091300	1638862	1604	1604	1604	1604	0
636	20241226	091200	1638862	1604	1604	1604	1604	0
637	20241226	091100	1638862	1604	1604	1604	1604	681
638	20241226	091000	546538	1604	1605	1605	1604	164
639	20241226	090900	283360	1616	1616	1616	1616	0
640	20241226	090800	283360	1616	1616	1616	1616	0
641	20241226	090700	283360	1616	1616	1616	1616	0
642	20241226	090600	283360	1616	1616	1616	1616	1
643	20241226	090500	281744	1610	1610	1610	1610	72
644	20241226	090400	165824	1610	1610	1610	1610	0
645	20241226	090300	165824	1610	1610	1610	1610	1
646	20241226	090200	164214	1604	1604	1604	1604	0
647	20241226	090100	164214	1604	1604	1604	1604	0
648	20241226	090000	164214	1604	1610	1610	1604	102