KissMeData/271830/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	210000	166301072	1586	1586	1586	1586	4259
3	20241226	205900	166301072	1586	1586	1586	1586	0
4	20241226	205800	166301072	1586	1586	1586	1586	0
5	20241226	205700	166301072	1586	1586	1586	1586	0
6	20241226	205600	166301072	1586	1586	1586	1586	0
7	20241226	205500	166301072	1586	1586	1586	1586	0
8	20241226	205400	166301072	1586	1586	1586	1586	0
9	20241226	205300	166301072	1586	1586	1586	1586	0
10	20241226	205200	166301072	1586	1586	1586	1586	0
11	20241226	205100	166301072	1586	1586	1586	1586	0
12	20241226	205000	166301072	1586	1586	1586	1586	0
13	20241226	204900	166301072	1586	1586	1586	1586	0
14	20241226	204800	166301072	1586	1586	1586	1586	0
15	20241226	204700	166301072	1586	1586	1586	1586	0
16	20241226	204600	166301072	1586	1586	1586	1586	0
17	20241226	204500	166301072	1586	1586	1586	1586	0
18	20241226	204400	166301072	1586	1586	1586	1586	0
19	20241226	204300	166301072	1586	1586	1586	1586	0
20	20241226	204200	166301072	1586	1586	1586	1586	0
21	20241226	204100	166301072	1586	1586	1586	1586	0
22	20241226	204000	166301072	1586	1586	1586	1586	0
23	20241226	203900	166301072	1586	1586	1586	1586	0
24	20241226	203800	166301072	1586	1586	1586	1586	0
25	20241226	203700	166301072	1586	1586	1586	1586	0
26	20241226	203600	166301072	1586	1586	1586	1586	0
27	20241226	203500	166301072	1586	1586	1586	1586	0
28	20241226	203400	166301072	1586	1586	1586	1586	0
29	20241226	203300	166301072	1586	1586	1586	1586	0
30	20241226	203200	166301072	1586	1586	1586	1586	0
31	20241226	203100	166301072	1586	1586	1586	1586	0
32	20241226	203000	166301072	1586	1586	1586	1586	4259
33	20241226	202900	166301072	1586	1586	1586	1586	0
34	20241226	202800	166301072	1586	1586	1586	1586	0
35	20241226	202700	166301072	1586	1586	1586	1586	0
36	20241226	202600	166301072	1586	1586	1586	1586	0
37	20241226	202500	166301072	1586	1586	1586	1586	0
38	20241226	202400	166301072	1586	1586	1586	1586	0
39	20241226	202300	166301072	1586	1586	1586	1586	0
40	20241226	202200	166301072	1586	1586	1586	1586	0
41	20241226	202100	166301072	1586	1586	1586	1586	0
42	20241226	202000	166301072	1586	1586	1586	1586	0
43	20241226	201900	166301072	1586	1586	1586	1586	0
44	20241226	201800	166301072	1586	1586	1586	1586	0
45	20241226	201700	166301072	1586	1586	1586	1586	0
46	20241226	201600	166301072	1586	1586	1586	1586	0
47	20241226	201500	166301072	1586	1586	1586	1586	0
48	20241226	201400	166301072	1586	1586	1586	1586	0
49	20241226	201300	166301072	1586	1586	1586	1586	0
50	20241226	201200	166301072	1586	1586	1586	1586	0
51	20241226	201100	166301072	1586	1586	1586	1586	0
52	20241226	201000	166301072	1586	1586	1586	1586	0
53	20241226	200900	166301072	1586	1586	1586	1586	0
54	20241226	200800	166301072	1586	1586	1586	1586	0
55	20241226	200700	166301072	1586	1586	1586	1586	0
56	20241226	200600	166301072	1586	1586	1586	1586	0
57	20241226	200500	166301072	1586	1586	1586	1586	0
58	20241226	200400	166301072	1586	1586	1586	1586	0
59	20241226	200300	166301072	1586	1586	1586	1586	0
60	20241226	200200	166301072	1586	1586	1586	1586	0
61	20241226	200100	166301072	1586	1586	1586	1586	0
62	20241226	200000	166301072	1586	1586	1586	1586	4259
63	20241226	195900	166301072	1586	1586	1586	1586	0
64	20241226	195800	166301072	1586	1586	1586	1586	0
65	20241226	195700	166301072	1586	1586	1586	1586	0
66	20241226	195600	166301072	1586	1586	1586	1586	0
67	20241226	195500	166301072	1586	1586	1586	1586	0
68	20241226	195400	166301072	1586	1586	1586	1586	0
69	20241226	195300	166301072	1586	1586	1586	1586	0
70	20241226	195200	166301072	1586	1586	1586	1586	0
71	20241226	195100	166301072	1586	1586	1586	1586	0
72	20241226	195000	166301072	1586	1586	1586	1586	0
73	20241226	194900	166301072	1586	1586	1586	1586	0
74	20241226	194800	166301072	1586	1586	1586	1586	0
75	20241226	194700	166301072	1586	1586	1586	1586	0
76	20241226	194600	166301072	1586	1586	1586	1586	0
77	20241226	194500	166301072	1586	1586	1586	1586	0
78	20241226	194400	166301072	1586	1586	1586	1586	0
79	20241226	194300	166301072	1586	1586	1586	1586	0
80	20241226	194200	166301072	1586	1586	1586	1586	0
81	20241226	194100	166301072	1586	1586	1586	1586	0
82	20241226	194000	166301072	1586	1586	1586	1586	0
83	20241226	193900	166301072	1586	1586	1586	1586	0
84	20241226	193800	166301072	1586	1586	1586	1586	0
85	20241226	193700	166301072	1586	1586	1586	1586	0
86	20241226	193600	166301072	1586	1586	1586	1586	0
87	20241226	193500	166301072	1586	1586	1586	1586	0
88	20241226	193400	166301072	1586	1586	1586	1586	0
89	20241226	193300	166301072	1586	1586	1586	1586	0
90	20241226	193200	166301072	1586	1586	1586	1586	0
91	20241226	193100	166301072	1586	1586	1586	1586	0
92	20241226	193000	166301072	1586	1586	1586	1586	4259
93	20241226	192900	166301072	1586	1586	1586	1586	0
94	20241226	192800	166301072	1586	1586	1586	1586	0
95	20241226	192700	166301072	1586	1586	1586	1586	0
96	20241226	192600	166301072	1586	1586	1586	1586	0
97	20241226	192500	166301072	1586	1586	1586	1586	0
98	20241226	192400	166301072	1586	1586	1586	1586	0
99	20241226	192300	166301072	1586	1586	1586	1586	0
100	20241226	192200	166301072	1586	1586	1586	1586	0
101	20241226	192100	166301072	1586	1586	1586	1586	0
102	20241226	192000	166301072	1586	1586	1586	1586	0
103	20241226	191900	166301072	1586	1586	1586	1586	0
104	20241226	191800	166301072	1586	1586	1586	1586	0
105	20241226	191700	166301072	1586	1586	1586	1586	0
106	20241226	191600	166301072	1586	1586	1586	1586	0
107	20241226	191500	166301072	1586	1586	1586	1586	0
108	20241226	191400	166301072	1586	1586	1586	1586	0
109	20241226	191300	166301072	1586	1586	1586	1586	0
110	20241226	191200	166301072	1586	1586	1586	1586	0
111	20241226	191100	166301072	1586	1586	1586	1586	0
112	20241226	191000	166301072	1586	1586	1586	1586	0
113	20241226	190900	166301072	1586	1586	1586	1586	0
114	20241226	190800	166301072	1586	1586	1586	1586	0
115	20241226	190700	166301072	1586	1586	1586	1586	0
116	20241226	190600	166301072	1586	1586	1586	1586	0
117	20241226	190500	166301072	1586	1586	1586	1586	0
118	20241226	190400	166301072	1586	1586	1586	1586	0
119	20241226	190300	166301072	1586	1586	1586	1586	0
120	20241226	190200	166301072	1586	1586	1586	1586	0
121	20241226	190100	166301072	1586	1586	1586	1586	0
122	20241226	190000	166301072	1586	1586	1586	1586	4259
123	20241226	185900	166301072	1586	1586	1586	1586	0
124	20241226	185800	166301072	1586	1586	1586	1586	0
125	20241226	185700	166301072	1586	1586	1586	1586	0
126	20241226	185600	166301072	1586	1586	1586	1586	0
127	20241226	185500	166301072	1586	1586	1586	1586	0
128	20241226	185400	166301072	1586	1586	1586	1586	0
129	20241226	185300	166301072	1586	1586	1586	1586	0
130	20241226	185200	166301072	1586	1586	1586	1586	0
131	20241226	185100	166301072	1586	1586	1586	1586	0
132	20241226	185000	166301072	1586	1586	1586	1586	0
133	20241226	184900	166301072	1586	1586	1586	1586	0
134	20241226	184800	166301072	1586	1586	1586	1586	0
135	20241226	184700	166301072	1586	1586	1586	1586	0
136	20241226	184600	166301072	1586	1586	1586	1586	0
137	20241226	184500	166301072	1586	1586	1586	1586	0
138	20241226	184400	166301072	1586	1586	1586	1586	0
139	20241226	184300	166301072	1586	1586	1586	1586	0
140	20241226	184200	166301072	1586	1586	1586	1586	0
141	20241226	184100	166301072	1586	1586	1586	1586	0
142	20241226	184000	166301072	1586	1586	1586	1586	0
143	20241226	183900	166301072	1586	1586	1586	1586	0
144	20241226	183800	166301072	1586	1586	1586	1586	0
145	20241226	183700	166301072	1586	1586	1586	1586	0
146	20241226	183600	166301072	1586	1586	1586	1586	0
147	20241226	183500	166301072	1586	1586	1586	1586	0
148	20241226	183400	166301072	1586	1586	1586	1586	0
149	20241226	183300	166301072	1586	1586	1586	1586	0
150	20241226	183200	166301072	1586	1586	1586	1586	0
151	20241226	183100	166301072	1586	1586	1586	1586	0
152	20241226	183000	166301072	1586	1586	1586	1586	4259
153	20241226	182900	166301072	1586	1586	1586	1586	0
154	20241226	182800	166301072	1586	1586	1586	1586	0
155	20241226	182700	166301072	1586	1586	1586	1586	0
156	20241226	182600	166301072	1586	1586	1586	1586	0
157	20241226	182500	166301072	1586	1586	1586	1586	0
158	20241226	182400	166301072	1586	1586	1586	1586	0
159	20241226	182300	166301072	1586	1586	1586	1586	0
160	20241226	182200	166301072	1586	1586	1586	1586	0
161	20241226	182100	166301072	1586	1586	1586	1586	0
162	20241226	182000	166301072	1586	1586	1586	1586	0
163	20241226	181900	166301072	1586	1586	1586	1586	0
164	20241226	181800	166301072	1586	1586	1586	1586	0
165	20241226	181700	166301072	1586	1586	1586	1586	0
166	20241226	181600	166301072	1586	1586	1586	1586	0
167	20241226	181500	166301072	1586	1586	1586	1586	0
168	20241226	181400	166301072	1586	1586	1586	1586	0
169	20241226	181300	166301072	1586	1586	1586	1586	0
170	20241226	181200	166301072	1586	1586	1586	1586	0
171	20241226	181100	166301072	1586	1586	1586	1586	0
172	20241226	181000	166301072	1586	1586	1586	1586	0
173	20241226	180900	166301072	1586	1586	1586	1586	0
174	20241226	180800	166301072	1586	1586	1586	1586	0
175	20241226	180700	166301072	1586	1586	1586	1586	0
176	20241226	180600	166301072	1586	1586	1586	1586	0
177	20241226	180500	166301072	1586	1586	1586	1586	0
178	20241226	180400	166301072	1586	1586	1586	1586	0
179	20241226	180300	166301072	1586	1586	1586	1586	0
180	20241226	180200	166301072	1586	1586	1586	1586	0
181	20241226	180100	166301072	1586	1586	1586	1586	0
182	20241226	180000	166301072	1586	1586	1586	1586	4259
183	20241226	175900	166301072	1586	1586	1586	1586	0
184	20241226	175800	166301072	1586	1586	1586	1586	0
185	20241226	175700	166301072	1586	1586	1586	1586	0
186	20241226	175600	166301072	1586	1586	1586	1586	0
187	20241226	175500	166301072	1586	1586	1586	1586	0
188	20241226	175400	166301072	1586	1586	1586	1586	0
189	20241226	175300	166301072	1586	1586	1586	1586	0
190	20241226	175200	166301072	1586	1586	1586	1586	0
191	20241226	175100	166301072	1586	1586	1586	1586	0
192	20241226	175000	166301072	1586	1586	1586	1586	0
193	20241226	174900	166301072	1586	1586	1586	1586	0
194	20241226	174800	166301072	1586	1586	1586	1586	0
195	20241226	174700	166301072	1586	1586	1586	1586	0
196	20241226	174600	166301072	1586	1586	1586	1586	0
197	20241226	174500	166301072	1586	1586	1586	1586	0
198	20241226	174400	166301072	1586	1586	1586	1586	0
199	20241226	174300	166301072	1586	1586	1586	1586	0
200	20241226	174200	166301072	1586	1586	1586	1586	0
201	20241226	174100	166301072	1586	1586	1586	1586	0
202	20241226	174000	166301072	1586	1586	1586	1586	0
203	20241226	173900	166301072	1586	1586	1586	1586	0
204	20241226	173800	166301072	1586	1586	1586	1586	0
205	20241226	173700	166301072	1586	1586	1586	1586	0
206	20241226	173600	166301072	1586	1586	1586	1586	0
207	20241226	173500	166301072	1586	1586	1586	1586	0
208	20241226	173400	166301072	1586	1586	1586	1586	0
209	20241226	173300	166301072	1586	1586	1586	1586	0
210	20241226	173200	166301072	1586	1586	1586	1586	0
211	20241226	173100	166301072	1586	1586	1586	1586	0
212	20241226	173000	166301072	1586	1586	1586	1586	4259
213	20241226	172900	166301072	1586	1586	1586	1586	0
214	20241226	172800	166301072	1586	1586	1586	1586	0
215	20241226	172700	166301072	1586	1586	1586	1586	0
216	20241226	172600	166301072	1586	1586	1586	1586	0
217	20241226	172500	166301072	1586	1586	1586	1586	0
218	20241226	172400	166301072	1586	1586	1586	1586	0
219	20241226	172300	166301072	1586	1586	1586	1586	0
220	20241226	172200	166301072	1586	1586	1586	1586	0
221	20241226	172100	166301072	1586	1586	1586	1586	0
222	20241226	172000	166301072	1586	1586	1586	1586	0
223	20241226	171900	166301072	1586	1586	1586	1586	0
224	20241226	171800	166301072	1586	1586	1586	1586	0
225	20241226	171700	166301072	1586	1586	1586	1586	0
226	20241226	171600	166301072	1586	1586	1586	1586	0
227	20241226	171500	166301072	1586	1586	1586	1586	0
228	20241226	171400	166301072	1586	1586	1586	1586	0
229	20241226	171300	166301072	1586	1586	1586	1586	0
230	20241226	171200	166301072	1586	1586	1586	1586	0
231	20241226	171100	166301072	1586	1586	1586	1586	0
232	20241226	171000	166301072	1586	1586	1586	1586	0
233	20241226	170900	166301072	1586	1586	1586	1586	0
234	20241226	170800	166301072	1586	1586	1586	1586	0
235	20241226	170700	166301072	1586	1586	1586	1586	0
236	20241226	170600	166301072	1586	1586	1586	1586	0
237	20241226	170500	166301072	1586	1586	1586	1586	0
238	20241226	170400	166301072	1586	1586	1586	1586	0
239	20241226	170300	166301072	1586	1586	1586	1586	0
240	20241226	170200	166301072	1586	1586	1586	1586	0
241	20241226	170100	166301072	1586	1586	1586	1586	0
242	20241226	170000	166301072	1586	1586	1586	1586	4259
243	20241226	165900	166301072	1586	1586	1586	1586	0
244	20241226	165800	166301072	1586	1586	1586	1586	0
245	20241226	165700	166301072	1586	1586	1586	1586	0
246	20241226	165600	166301072	1586	1586	1586	1586	0
247	20241226	165500	166301072	1586	1586	1586	1586	0
248	20241226	165400	166301072	1586	1586	1586	1586	0
249	20241226	165300	166301072	1586	1586	1586	1586	0
250	20241226	165200	166301072	1586	1586	1586	1586	0
251	20241226	165100	166301072	1586	1586	1586	1586	0
252	20241226	165000	166301072	1586	1586	1586	1586	0
253	20241226	164900	166301072	1586	1586	1586	1586	0
254	20241226	164800	166301072	1586	1586	1586	1586	0
255	20241226	164700	166301072	1586	1586	1586	1586	0
256	20241226	164600	166301072	1586	1586	1586	1586	0
257	20241226	164500	166301072	1586	1586	1586	1586	0
258	20241226	164400	166301072	1586	1586	1586	1586	0
259	20241226	164300	166301072	1586	1586	1586	1586	0
260	20241226	164200	166301072	1586	1586	1586	1586	0
261	20241226	164100	166301072	1586	1586	1586	1586	0
262	20241226	164000	166301072	1586	1586	1586	1586	0
263	20241226	163900	166301072	1586	1586	1586	1586	0
264	20241226	163800	166301072	1586	1586	1586	1586	0
265	20241226	163700	166301072	1586	1586	1586	1586	0
266	20241226	163600	166301072	1586	1586	1586	1586	0
267	20241226	163500	166301072	1586	1586	1586	1586	0
268	20241226	163400	166301072	1586	1586	1586	1586	0
269	20241226	163300	166301072	1586	1586	1586	1586	0
270	20241226	163200	166301072	1586	1586	1586	1586	0
271	20241226	163100	166301072	1586	1586	1586	1586	0
272	20241226	163000	166301072	1586	1586	1586	1586	4259
273	20241226	162900	166301072	1586	1586	1586	1586	0
274	20241226	162800	166301072	1586	1586	1586	1586	0
275	20241226	162700	166301072	1586	1586	1586	1586	0
276	20241226	162600	166301072	1586	1586	1586	1586	0
277	20241226	162500	166301072	1586	1586	1586	1586	0
278	20241226	162400	166301072	1586	1586	1586	1586	0
279	20241226	162300	166301072	1586	1586	1586	1586	0
280	20241226	162200	166301072	1586	1586	1586	1586	0
281	20241226	162100	166301072	1586	1586	1586	1586	0
282	20241226	162000	166301072	1586	1586	1586	1586	0
283	20241226	161900	166301072	1586	1586	1586	1586	0
284	20241226	161800	166301072	1586	1586	1586	1586	0
285	20241226	161700	166301072	1586	1586	1586	1586	0
286	20241226	161600	166301072	1586	1586	1586	1586	0
287	20241226	161500	166301072	1586	1586	1586	1586	0
288	20241226	161400	166301072	1586	1586	1586	1586	0
289	20241226	161300	166301072	1586	1586	1586	1586	0
290	20241226	161200	166301072	1586	1586	1586	1586	0
291	20241226	161100	166301072	1586	1586	1586	1586	0
292	20241226	161000	166301072	1586	1586	1586	1586	0
293	20241226	160900	166301072	1586	1586	1586	1586	0
294	20241226	160800	166301072	1586	1586	1586	1586	0
295	20241226	160700	166301072	1586	1586	1586	1586	0
296	20241226	160600	166301072	1586	1586	1586	1586	0
297	20241226	160500	166301072	1586	1586	1586	1586	0
298	20241226	160400	166301072	1586	1586	1586	1586	0
299	20241226	160300	166301072	1586	1586	1586	1586	0
300	20241226	160200	166301072	1586	1586	1586	1586	0
301	20241226	160100	166301072	1586	1586	1586	1586	0
302	20241226	160000	166301072	1586	1586	1586	1586	4259
303	20241226	155900	166301072	1586	1586	1586	1586	0
304	20241226	155800	166301072	1586	1586	1586	1586	0
305	20241226	155700	166301072	1586	1586	1586	1586	0
306	20241226	155600	166301072	1586	1586	1586	1586	0
307	20241226	155500	166301072	1586	1586	1586	1586	0
308	20241226	155400	166301072	1586	1586	1586	1586	0
309	20241226	155300	166301072	1586	1586	1586	1586	0
310	20241226	155200	166301072	1586	1586	1586	1586	0
311	20241226	155100	166301072	1586	1586	1586	1586	0
312	20241226	155000	166301072	1586	1586	1586	1586	0
313	20241226	154900	166301072	1586	1586	1586	1586	0
314	20241226	154800	166301072	1586	1586	1586	1586	0
315	20241226	154700	166301072	1586	1586	1586	1586	0
316	20241226	154600	166301072	1586	1586	1586	1586	0
317	20241226	154500	166301072	1586	1586	1586	1586	0
318	20241226	154400	166301072	1586	1586	1586	1586	0
319	20241226	154300	166301072	1586	1586	1586	1586	0
320	20241226	154200	166301072	1586	1586	1586	1586	0
321	20241226	154100	166301072	1586	1586	1586	1586	0
322	20241226	154000	166301072	1586	1586	1586	1586	0
323	20241226	153900	166301072	1586	1586	1586	1586	0
324	20241226	153800	166301072	1586	1586	1586	1586	0
325	20241226	153700	166301072	1586	1586	1586	1586	0
326	20241226	153600	166301072	1586	1586	1586	1586	0
327	20241226	153500	166301072	1586	1586	1586	1586	0
328	20241226	153400	166301072	1586	1586	1586	1586	0
329	20241226	153300	166301072	1586	1586	1586	1586	0
330	20241226	153200	166301072	1586	1586	1586	1586	0
331	20241226	153100	166301072	1586	1586	1586	1586	0
332	20241226	153000	166301072	1586	1586	1586	1586	8518
333	20241226	152900	159546298	1600	1600	1600	1600	0
334	20241226	152800	159546298	1600	1600	1600	1600	0
335	20241226	152700	159546298	1600	1600	1600	1600	0
336	20241226	152600	159546298	1600	1600	1600	1600	0
337	20241226	152500	159546298	1600	1600	1600	1600	0
338	20241226	152400	159546298	1600	1600	1600	1600	0
339	20241226	152300	159546298	1600	1600	1600	1600	0
340	20241226	152200	159546298	1600	1600	1600	1600	0
341	20241226	152100	159546298	1600	1600	1600	1600	0
342	20241226	152000	159546298	1600	1600	1600	1600	0
343	20241226	151900	159546298	1600	1603	1603	1600	133
344	20241226	151800	159333480	1614	1614	1614	1614	0
345	20241226	151700	159333480	1614	1614	1614	1614	1
346	20241226	151600	159331866	1614	1614	1614	1614	1
347	20241226	151500	159330252	1602	1599	1602	1599	553
348	20241226	151400	158444505	1599	1600	1600	1598	1195
349	20241226	151300	156533474	1601	1605	1605	1601	1703
350	20241226	151200	153803592	1605	1606	1606	1605	561
351	20241226	151100	152903109	1606	1606	1606	1606	0
352	20241226	151000	152903109	1606	1606	1606	1606	0
353	20241226	150900	152903109	1606	1606	1606	1606	0
354	20241226	150800	152903109	1606	1606	1606	1606	0
355	20241226	150700	152903109	1606	1606	1606	1606	0
356	20241226	150600	152903109	1606	1606	1606	1606	0
357	20241226	150500	152903109	1606	1607	1607	1606	959
358	20241226	150400	151362296	1615	1615	1615	1615	0
359	20241226	150300	151362296	1615	1614	1615	1614	100
360	20241226	150200	151200825	1607	1607	1607	1607	0
361	20241226	150100	151200825	1607	1607	1607	1607	0
362	20241226	150000	151200825	1607	1607	1607	1607	0
363	20241226	145900	151200825	1607	1607	1607	1607	0
364	20241226	145800	151200825	1607	1607	1607	1607	6
365	20241226	145700	151191183	1614	1614	1614	1614	0
366	20241226	145600	151191183	1614	1614	1614	1614	13
367	20241226	145500	151170201	1614	1614	1614	1614	0
368	20241226	145400	151170201	1614	1614	1614	1614	0
369	20241226	145300	151170201	1614	1614	1614	1614	0
370	20241226	145200	151170201	1614	1614	1614	1614	0
371	20241226	145100	151170201	1614	1614	1614	1614	0
372	20241226	145000	151170201	1614	1614	1614	1614	1
373	20241226	144900	151168587	1614	1614	1614	1614	0
374	20241226	144800	151168587	1614	1614	1614	1614	0
375	20241226	144700	151168587	1614	1614	1614	1614	0
376	20241226	144600	151168587	1614	1614	1614	1614	0
377	20241226	144500	151168587	1614	1614	1614	1614	0
378	20241226	144400	151168587	1614	1614	1614	1614	14
379	20241226	144300	151145991	1615	1614	1615	1614	162
380	20241226	144200	150884407	1614	1614	1614	1614	125
381	20241226	144100	150682657	1614	1614	1614	1614	0
382	20241226	144000	150682657	1614	1614	1614	1614	0
383	20241226	143900	150682657	1614	1614	1614	1614	300
384	20241226	143800	150198457	1614	1614	1614	1614	0
385	20241226	143700	150198457	1614	1614	1614	1614	0
386	20241226	143600	150198457	1614	1614	1614	1614	0
387	20241226	143500	150198457	1614	1614	1614	1614	0
388	20241226	143400	150198457	1614	1614	1614	1614	26
389	20241226	143300	150156493	1607	1607	1607	1607	0
390	20241226	143200	150156493	1607	1607	1607	1607	0
391	20241226	143100	150156493	1607	1607	1607	1607	0
392	20241226	143000	150156493	1607	1607	1607	1607	0
393	20241226	142900	150156493	1607	1607	1607	1607	0
394	20241226	142800	150156493	1607	1607	1607	1607	0
395	20241226	142700	150156493	1607	1607	1607	1607	90
396	20241226	142600	150011863	1614	1614	1614	1614	2
397	20241226	142500	150008635	1615	1615	1615	1615	0
398	20241226	142400	150008635	1615	1615	1615	1615	0
399	20241226	142300	150008635	1615	1615	1615	1615	0
400	20241226	142200	150008635	1615	1615	1615	1615	0
401	20241226	142100	150008635	1615	1615	1615	1615	0
402	20241226	142000	150008635	1615	1615	1615	1615	50
403	20241226	141900	149927885	1615	1615	1615	1615	0
404	20241226	141800	149927885	1615	1614	1615	1614	5000
405	20241226	141700	141852905	1607	1607	1607	1607	0
406	20241226	141600	141852905	1607	1607	1607	1607	0
407	20241226	141500	141852905	1607	1607	1607	1607	0
408	20241226	141400	141852905	1607	1607	1607	1607	0
409	20241226	141300	141852905	1607	1607	1607	1607	0
410	20241226	141200	141852905	1607	1607	1607	1607	0
411	20241226	141100	141852905	1607	1607	1607	1607	0
412	20241226	141000	141852905	1607	1607	1607	1607	0
413	20241226	140900	141852905	1607	1607	1607	1607	0
414	20241226	140800	141852905	1607	1607	1607	1607	0
415	20241226	140700	141852905	1607	1607	1607	1607	0
416	20241226	140600	141852905	1607	1607	1607	1607	0
417	20241226	140500	141852905	1607	1607	1607	1607	15
418	20241226	140400	141828800	1616	1616	1616	1616	0
419	20241226	140300	141828800	1616	1616	1616	1616	0
420	20241226	140200	141828800	1616	1616	1616	1616	0
421	20241226	140100	141828800	1616	1616	1616	1616	0
422	20241226	140000	141828800	1616	1616	1616	1616	0
423	20241226	135900	141828800	1616	1616	1616	1616	0
424	20241226	135800	141828800	1616	1616	1616	1616	0
425	20241226	135700	141828800	1616	1616	1616	1616	0
426	20241226	135600	141828800	1616	1616	1616	1616	0
427	20241226	135500	141828800	1616	1616	1616	1616	0
428	20241226	135400	141828800	1616	1616	1616	1616	0
429	20241226	135300	141828800	1616	1616	1616	1616	0
430	20241226	135200	141828800	1616	1616	1616	1616	0
431	20241226	135100	141828800	1616	1616	1616	1616	0
432	20241226	135000	141828800	1616	1616	1616	1616	0
433	20241226	134900	141828800	1616	1616	1616	1616	0
434	20241226	134800	141828800	1616	1616	1616	1616	0
435	20241226	134700	141828800	1616	1616	1616	1616	0
436	20241226	134600	141828800	1616	1616	1616	1616	0
437	20241226	134500	141828800	1616	1616	1616	1616	0
438	20241226	134400	141828800	1616	1616	1616	1616	0
439	20241226	134300	141828800	1616	1616	1616	1616	0
440	20241226	134200	141828800	1616	1616	1616	1616	0
441	20241226	134100	141828800	1616	1616	1616	1616	0
442	20241226	134000	141828800	1616	1616	1616	1616	0
443	20241226	133900	141828800	1616	1616	1616	1616	10
444	20241226	133800	141812640	1616	1616	1616	1616	0
445	20241226	133700	141812640	1616	1616	1616	1616	0
446	20241226	133600	141812640	1616	1616	1616	1616	0
447	20241226	133500	141812640	1616	1616	1616	1616	0
448	20241226	133400	141812640	1616	1616	1616	1616	0
449	20241226	133300	141812640	1616	1616	1616	1616	0
450	20241226	133200	141812640	1616	1616	1616	1616	12
451	20241226	133100	141793248	1605	1605	1605	1605	0
452	20241226	133000	141793248	1605	1605	1605	1605	0
453	20241226	132900	141793248	1605	1605	1605	1605	0
454	20241226	132800	141793248	1605	1605	1605	1605	1630
455	20241226	132700	139177098	1605	1605	1605	1605	210
456	20241226	132600	138840048	1605	1605	1605	1605	0
457	20241226	132500	138840048	1605	1606	1606	1604	1176
458	20241226	132400	136952640	1605	1605	1605	1605	0
459	20241226	132300	136952640	1605	1605	1605	1605	0
460	20241226	132200	136952640	1605	1615	1615	1605	4123
461	20241226	132100	130329939	1622	1622	1622	1622	0
462	20241226	132000	130329939	1622	1622	1622	1622	0
463	20241226	131900	130329939	1622	1622	1622	1622	0
464	20241226	131800	130329939	1622	1622	1622	1622	0
465	20241226	131700	130329939	1622	1622	1622	1622	0
466	20241226	131600	130329939	1622	1622	1622	1622	0
467	20241226	131500	130329939	1622	1622	1622	1622	0
468	20241226	131400	130329939	1622	1622	1622	1622	6
469	20241226	131300	130320207	1622	1621	1622	1621	900
470	20241226	131200	128861018	1625	1625	1625	1625	0
471	20241226	131100	128861018	1625	1625	1625	1625	0
472	20241226	131000	128861018	1625	1625	1625	1625	0
473	20241226	130900	128861018	1625	1625	1625	1625	0
474	20241226	130800	128861018	1625	1625	1625	1625	0
475	20241226	130700	128861018	1625	1625	1625	1625	0
476	20241226	130600	128861018	1625	1625	1625	1625	0
477	20241226	130500	128861018	1625	1625	1625	1625	1
478	20241226	130400	128859393	1610	1619	1619	1610	21561
479	20241226	130300	94134490	1619	1620	1620	1619	55
480	20241226	130200	94045436	1628	1627	1628	1627	2
481	20241226	130100	94042181	1620	1620	1620	1620	0
482	20241226	130000	94042181	1620	1620	1620	1620	0
483	20241226	125900	94042181	1620	1620	1620	1620	0
484	20241226	125800	94042181	1620	1620	1620	1620	0
485	20241226	125700	94042181	1620	1620	1620	1620	0
486	20241226	125600	94042181	1620	1620	1620	1620	0
487	20241226	125500	94042181	1620	1620	1620	1620	0
488	20241226	125400	94042181	1620	1620	1620	1620	0
489	20241226	125300	94042181	1620	1620	1620	1620	1
490	20241226	125200	94040561	1619	1619	1619	1619	0
491	20241226	125100	94040561	1619	1619	1619	1619	13
492	20241226	125000	94019514	1628	1628	1628	1628	80
493	20241226	124900	93889274	1628	1628	1628	1628	1
494	20241226	124800	93887646	1619	1619	1619	1619	0
495	20241226	124700	93887646	1619	1620	1620	1619	50
496	20241226	124600	93806686	1619	1619	1619	1619	0
497	20241226	124500	93806686	1619	1619	1619	1619	0
498	20241226	124400	93806686	1619	1619	1619	1619	0
499	20241226	124300	93806686	1619	1619	1619	1619	0
500	20241226	124200	93806686	1619	1619	1619	1619	0
501	20241226	124100	93806686	1619	1619	1619	1619	0
502	20241226	124000	93806686	1619	1619	1619	1619	0
503	20241226	123900	93806686	1619	1619	1619	1619	0
504	20241226	123800	93806686	1619	1619	1619	1619	0
505	20241226	123700	93806686	1619	1619	1619	1619	0
506	20241226	123600	93806686	1619	1619	1619	1619	0
507	20241226	123500	93806686	1619	1619	1619	1619	0
508	20241226	123400	93806686	1619	1619	1619	1619	0
509	20241226	123300	93806686	1619	1617	1619	1617	1746
510	20241226	123200	90980166	1617	1617	1617	1617	43
511	20241226	123100	90910635	1617	1617	1617	1617	8
512	20241226	123000	90897699	1620	1620	1620	1620	0
513	20241226	122900	90897699	1620	1620	1620	1620	0
514	20241226	122800	90897699	1620	1620	1620	1620	0
515	20241226	122700	90897699	1620	1620	1620	1620	0
516	20241226	122600	90897699	1620	1620	1620	1620	0
517	20241226	122500	90897699	1620	1620	1620	1620	0
518	20241226	122400	90897699	1620	1620	1620	1620	0
519	20241226	122300	90897699	1620	1620	1620	1620	0
520	20241226	122200	90897699	1620	1620	1620	1620	81
521	20241226	122100	90766479	1620	1620	1620	1620	0
522	20241226	122000	90766479	1620	1620	1620	1620	0
523	20241226	121900	90766479	1620	1620	1620	1620	81
524	20241226	121800	90635259	1620	1620	1620	1620	114
525	20241226	121700	90450579	1620	1620	1620	1620	0
526	20241226	121600	90450579	1620	1620	1620	1620	1
527	20241226	121500	90448959	1621	1622	1622	1621	1886
528	20241226	121400	87391733	1621	1623	1623	1621	2694
529	20241226	121300	83024429	1622	1622	1622	1622	0
530	20241226	121200	83024429	1622	1622	1622	1622	0
531	20241226	121100	83024429	1622	1622	1622	1622	0
532	20241226	121000	83024429	1622	1622	1622	1622	0
533	20241226	120900	83024429	1622	1622	1622	1622	0
534	20241226	120800	83024429	1622	1622	1622	1622	0
535	20241226	120700	83024429	1622	1622	1622	1622	0
536	20241226	120600	83024429	1622	1622	1622	1622	0
537	20241226	120500	83024429	1622	1621	1622	1621	4050
538	20241226	120400	76459329	1622	1622	1622	1622	275
539	20241226	120300	76013279	1632	1632	1632	1632	0
540	20241226	120200	76013279	1632	1626	1632	1622	1645
541	20241226	120100	73343055	1626	1631	1631	1626	95
542	20241226	120000	73188506	1632	1632	1632	1632	0
543	20241226	115900	73188506	1632	1632	1632	1632	0
544	20241226	115800	73188506	1632	1632	1632	1632	0
545	20241226	115700	73188506	1632	1632	1632	1632	0
546	20241226	115600	73188506	1632	1632	1632	1632	0
547	20241226	115500	73188506	1632	1632	1632	1632	0
548	20241226	115400	73188506	1632	1632	1632	1632	0
549	20241226	115300	73188506	1632	1632	1632	1632	0
550	20241226	115200	73188506	1632	1632	1632	1632	0
551	20241226	115100	73188506	1632	1632	1632	1632	6
552	20241226	115000	73178714	1632	1632	1632	1632	0
553	20241226	114900	73178714	1632	1632	1632	1632	0
554	20241226	114800	73178714	1632	1632	1632	1632	0
555	20241226	114700	73178714	1632	1632	1632	1632	0
556	20241226	114600	73178714	1632	1632	1632	1632	0
557	20241226	114500	73178714	1632	1632	1632	1632	113
558	20241226	114400	72994298	1632	1632	1632	1632	0
559	20241226	114300	72994298	1632	1632	1632	1632	1
560	20241226	114200	72992666	1637	1637	1637	1637	0
561	20241226	114100	72992666	1637	1637	1637	1637	0
562	20241226	114000	72992666	1637	1637	1637	1637	0
563	20241226	113900	72992666	1637	1637	1637	1637	0
564	20241226	113800	72992666	1637	1638	1638	1637	100
565	20241226	113700	72828886	1638	1638	1638	1638	1
566	20241226	113600	72827248	1638	1638	1638	1638	1
567	20241226	113500	72825610	1632	1632	1632	1632	0
568	20241226	113400	72825610	1632	1632	1632	1632	0
569	20241226	113300	72825610	1632	1632	1632	1632	0
570	20241226	113200	72825610	1632	1632	1632	1632	0
571	20241226	113100	72825610	1632	1632	1632	1632	0
572	20241226	113000	72825610	1632	1632	1632	1632	0
573	20241226	112900	72825610	1632	1632	1632	1632	0
574	20241226	112800	72825610	1632	1632	1632	1632	0
575	20241226	112700	72825610	1632	1632	1632	1632	0
576	20241226	112600	72825610	1632	1632	1632	1632	0
577	20241226	112500	72825610	1632	1632	1632	1632	2490
578	20241226	112400	68761930	1638	1638	1638	1638	5
579	20241226	112300	68753740	1638	1638	1638	1638	0
580	20241226	112200	68753740	1638	1638	1638	1638	1
581	20241226	112100	68752102	1632	1632	1632	1632	32
582	20241226	112000	68699878	1638	1638	1638	1638	0
583	20241226	111900	68699878	1638	1638	1638	1638	1
584	20241226	111800	68698240	1632	1632	1632	1632	0
585	20241226	111700	68698240	1632	1632	1632	1632	0
586	20241226	111600	68698240	1632	1633	1633	1632	19
587	20241226	111500	68667222	1634	1637	1637	1634	20
588	20241226	111400	68634517	1638	1640	1640	1638	15
589	20241226	111300	68609936	1632	1632	1632	1632	494
590	20241226	111200	67803728	1635	1635	1635	1635	0
591	20241226	111100	67803728	1635	1635	1635	1635	0
592	20241226	111000	67803728	1635	1635	1635	1635	0
593	20241226	110900	67803728	1635	1635	1635	1635	1
594	20241226	110800	67802093	1635	1635	1635	1635	0
595	20241226	110700	67802093	1635	1635	1635	1635	0
596	20241226	110600	67802093	1635	1635	1635	1635	0
597	20241226	110500	67802093	1635	1636	1636	1635	173
598	20241226	110400	67519237	1638	1638	1638	1638	1
599	20241226	110300	67517599	1639	1639	1639	1639	0
600	20241226	110200	67517599	1639	1639	1639	1639	0
601	20241226	110100	67517599	1639	1639	1639	1639	0
602	20241226	110000	67517599	1639	1639	1639	1639	0
603	20241226	105900	67517599	1639	1639	1639	1639	0
604	20241226	105800	67517599	1639	1640	1640	1639	21
605	20241226	105700	67483169	1641	1641	1641	1641	0
606	20241226	105600	67483169	1641	1641	1641	1641	210
607	20241226	105500	67138559	1641	1641	1641	1641	290
608	20241226	105400	66662669	1641	1641	1641	1641	24
609	20241226	105300	66623285	1641	1641	1641	1641	14
610	20241226	105200	66600311	1642	1642	1642	1642	0
611	20241226	105100	66600311	1642	1648	1648	1642	11
612	20241226	105000	66582228	1649	1649	1649	1649	1
613	20241226	104900	66580579	1650	1650	1650	1650	0
614	20241226	104800	66580579	1650	1650	1650	1650	0
615	20241226	104700	66580579	1650	1650	1650	1650	0
616	20241226	104600	66580579	1650	1650	1650	1650	1
617	20241226	104500	66578929	1650	1650	1650	1650	0
618	20241226	104400	66578929	1650	1650	1650	1650	0
619	20241226	104300	66578929	1650	1650	1650	1650	1
620	20241226	104200	66577279	1652	1651	1652	1651	2
621	20241226	104100	66573976	1642	1642	1642	1642	0
622	20241226	104000	66573976	1642	1642	1642	1642	0
623	20241226	103900	66573976	1642	1654	1654	1642	610
624	20241226	103800	65572236	1654	1647	1654	1647	3
625	20241226	103700	65567285	1642	1642	1642	1642	215
626	20241226	103600	65214255	1641	1641	1641	1641	457
627	20241226	103500	64464318	1641	1641	1641	1641	0
628	20241226	103400	64464318	1641	1641	1641	1641	0
629	20241226	103300	64464318	1641	1641	1641	1641	1
630	20241226	103200	64462677	1642	1642	1642	1642	0
631	20241226	103100	64462677	1642	1642	1642	1642	0
632	20241226	103000	64462677	1642	1644	1644	1642	306
633	20241226	102900	63960223	1642	1643	1658	1642	306
634	20241226	102800	63457745	1642	1662	1662	1642	1047
635	20241226	102700	61736162	1662	1648	1662	1647	623
636	20241226	102600	60709711	1662	1660	1662	1660	200
637	20241226	102500	60377511	1662	1662	1662	1662	1
638	20241226	102400	60375849	1662	1662	1662	1662	0
639	20241226	102300	60375849	1662	1662	1662	1662	103
640	20241226	102200	60204663	1662	1661	1662	1661	50
641	20241226	102100	60121573	1647	1650	1650	1647	96
642	20241226	102000	59963278	1662	1661	1662	1661	22
643	20241226	101900	59926724	1662	1653	1662	1653	2
644	20241226	101800	59923409	1661	1661	1661	1661	110
645	20241226	101700	59740699	1659	1640	1679	1640	1386
646	20241226	101600	57452319	1640	1638	1640	1638	171
647	20241226	101500	57171882	1635	1635	1635	1635	0
648	20241226	101400	57171882	1635	1634	1635	1634	399
649	20241226	101300	56519793	1632	1630	1632	1630	4500
650	20241226	101200	49183495	1630	1630	1630	1630	0
651	20241226	101100	49183495	1630	1630	1630	1630	1
652	20241226	101000	49181865	1629	1629	1629	1629	100
653	20241226	100900	49018965	1629	1629	1629	1629	0
654	20241226	100800	49018965	1629	1629	1629	1629	0
655	20241226	100700	49018965	1629	1629	1629	1629	0
656	20241226	100600	49018965	1629	1629	1629	1629	0
657	20241226	100500	49018965	1629	1629	1629	1629	2
658	20241226	100400	49015707	1629	1629	1629	1629	0
659	20241226	100300	49015707	1629	1629	1629	1629	0
660	20241226	100200	49015707	1629	1629	1629	1629	3361
661	20241226	100100	43540638	1629	1629	1629	1629	1
662	20241226	100000	43539009	1629	1629	1629	1629	0
663	20241226	095900	43539009	1629	1629	1629	1629	593
664	20241226	095800	42573012	1629	1629	1629	1629	1
665	20241226	095700	42571383	1629	1629	1629	1629	0
666	20241226	095600	42571383	1629	1629	1629	1629	6
667	20241226	095500	42561609	1623	1623	1623	1623	0
668	20241226	095400	42561609	1623	1623	1623	1623	2
669	20241226	095300	42558363	1629	1629	1629	1629	44
670	20241226	095200	42486687	1629	1629	1629	1629	0
671	20241226	095100	42486687	1629	1629	1629	1629	3
672	20241226	095000	42481800	1629	1629	1629	1629	0
673	20241226	094900	42481800	1629	1629	1629	1629	0
674	20241226	094800	42481800	1629	1629	1629	1629	0
675	20241226	094700	42481800	1629	1629	1629	1629	1005
676	20241226	094600	40844655	1629	1629	1629	1629	0
677	20241226	094500	40844655	1629	1629	1629	1629	0
678	20241226	094400	40844655	1629	1628	1629	1628	3
679	20241226	094300	40839769	1628	1628	1628	1628	0
680	20241226	094200	40839769	1628	1628	1628	1628	50
681	20241226	094100	40758369	1629	1629	1629	1629	0
682	20241226	094000	40758369	1629	1629	1629	1629	69
683	20241226	093900	40645968	1629	1629	1629	1629	1
684	20241226	093800	40644339	1629	1629	1629	1629	2
685	20241226	093700	40641081	1628	1624	1628	1624	769
686	20241226	093600	39389233	1624	1621	1624	1621	629
687	20241226	093500	38368457	1622	1622	1622	1622	0
688	20241226	093400	38368457	1622	1622	1622	1622	0
689	20241226	093300	38368457	1622	1622	1622	1622	0
690	20241226	093200	38368457	1622	1622	1622	1622	0
691	20241226	093100	38368457	1622	1621	1622	1621	20
692	20241226	093000	38336027	1611	1611	1611	1611	0
693	20241226	092900	38336027	1611	1611	1611	1611	0
694	20241226	092800	38336027	1611	1611	1621	1610	10352
695	20241226	092700	21665454	1611	1611	1611	1611	0
696	20241226	092600	21665454	1611	1611	1611	1611	20
697	20241226	092500	21633234	1620	1620	1620	1620	120
698	20241226	092400	21438834	1621	1621	1621	1621	132
699	20241226	092300	21224862	1610	1610	1610	1610	401
700	20241226	092200	20579252	1621	1621	1621	1621	0
701	20241226	092100	20579252	1621	1621	1621	1621	0
702	20241226	092000	20579252	1621	1607	1621	1607	52
703	20241226	091900	20495660	1621	1621	1621	1621	6
704	20241226	091800	20485934	1622	1622	1622	1622	0
705	20241226	091700	20485934	1622	1622	1622	1622	0
706	20241226	091600	20485934	1622	1622	1622	1622	0
707	20241226	091500	20485934	1622	1621	1622	1621	739
708	20241226	091400	19287286	1622	1619	1622	1605	1863
709	20241226	091300	16289318	1620	1620	1620	1620	0
710	20241226	091200	16289318	1620	1620	1620	1620	0
711	20241226	091100	16289318	1620	1620	1620	1604	187
712	20241226	091000	15986745	1604	1605	1605	1604	700
713	20241226	090900	14863894	1604	1604	1604	1604	0
714	20241226	090800	14863894	1604	1604	1604	1604	0
715	20241226	090700	14863894	1604	1617	1617	1604	3000
716	20241226	090600	10042224	1617	1617	1617	1617	70
717	20241226	090500	9929034	1617	1626	1626	1616	2000
718	20241226	090400	6690502	1625	1625	1625	1625	0
719	20241226	090300	6690502	1625	1630	1630	1625	2091
720	20241226	090200	3291577	1630	1630	1630	1630	162
721	20241226	090100	3027517	1625	1625	1626	1625	675
722	20241226	090000	1930544	1626	1615	1629	1615	1193