KissMeData/362990/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	212400	30166949	1842	1842	1842	1842	227
3	20241226	212300	30166949	1842	1842	1842	1842	0
4	20241226	212200	30166949	1842	1842	1842	1842	0
5	20241226	212100	30166949	1842	1842	1842	1842	0
6	20241226	212000	30166949	1842	1842	1842	1842	0
7	20241226	211900	30166949	1842	1842	1842	1842	0
8	20241226	211800	30166949	1842	1842	1842	1842	0
9	20241226	211700	30166949	1842	1842	1842	1842	0
10	20241226	211600	30166949	1842	1842	1842	1842	0
11	20241226	211500	30166949	1842	1842	1842	1842	0
12	20241226	211400	30166949	1842	1842	1842	1842	0
13	20241226	211300	30166949	1842	1842	1842	1842	0
14	20241226	211200	30166949	1842	1842	1842	1842	0
15	20241226	211100	30166949	1842	1842	1842	1842	0
16	20241226	211000	30166949	1842	1842	1842	1842	0
17	20241226	210900	30166949	1842	1842	1842	1842	0
18	20241226	210800	30166949	1842	1842	1842	1842	0
19	20241226	210700	30166949	1842	1842	1842	1842	0
20	20241226	210600	30166949	1842	1842	1842	1842	0
21	20241226	210500	30166949	1842	1842	1842	1842	0
22	20241226	210400	30166949	1842	1842	1842	1842	0
23	20241226	210300	30166949	1842	1842	1842	1842	0
24	20241226	210200	30166949	1842	1842	1842	1842	0
25	20241226	210100	30166949	1842	1842	1842	1842	0
26	20241226	210000	30166949	1842	1842	1842	1842	0
27	20241226	205900	30166949	1842	1842	1842	1842	0
28	20241226	205800	30166949	1842	1842	1842	1842	0
29	20241226	205700	30166949	1842	1842	1842	1842	0
30	20241226	205600	30166949	1842	1842	1842	1842	0
31	20241226	205500	30166949	1842	1842	1842	1842	0
32	20241226	205400	30166949	1842	1842	1842	1842	227
33	20241226	205300	30166949	1842	1842	1842	1842	0
34	20241226	205200	30166949	1842	1842	1842	1842	0
35	20241226	205100	30166949	1842	1842	1842	1842	0
36	20241226	205000	30166949	1842	1842	1842	1842	0
37	20241226	204900	30166949	1842	1842	1842	1842	0
38	20241226	204800	30166949	1842	1842	1842	1842	0
39	20241226	204700	30166949	1842	1842	1842	1842	0
40	20241226	204600	30166949	1842	1842	1842	1842	0
41	20241226	204500	30166949	1842	1842	1842	1842	0
42	20241226	204400	30166949	1842	1842	1842	1842	0
43	20241226	204300	30166949	1842	1842	1842	1842	0
44	20241226	204200	30166949	1842	1842	1842	1842	0
45	20241226	204100	30166949	1842	1842	1842	1842	0
46	20241226	204000	30166949	1842	1842	1842	1842	0
47	20241226	203900	30166949	1842	1842	1842	1842	0
48	20241226	203800	30166949	1842	1842	1842	1842	0
49	20241226	203700	30166949	1842	1842	1842	1842	0
50	20241226	203600	30166949	1842	1842	1842	1842	0
51	20241226	203500	30166949	1842	1842	1842	1842	0
52	20241226	203400	30166949	1842	1842	1842	1842	0
53	20241226	203300	30166949	1842	1842	1842	1842	0
54	20241226	203200	30166949	1842	1842	1842	1842	0
55	20241226	203100	30166949	1842	1842	1842	1842	0
56	20241226	203000	30166949	1842	1842	1842	1842	0
57	20241226	202900	30166949	1842	1842	1842	1842	0
58	20241226	202800	30166949	1842	1842	1842	1842	0
59	20241226	202700	30166949	1842	1842	1842	1842	0
60	20241226	202600	30166949	1842	1842	1842	1842	0
61	20241226	202500	30166949	1842	1842	1842	1842	0
62	20241226	202400	30166949	1842	1842	1842	1842	227
63	20241226	202300	30166949	1842	1842	1842	1842	0
64	20241226	202200	30166949	1842	1842	1842	1842	0
65	20241226	202100	30166949	1842	1842	1842	1842	0
66	20241226	202000	30166949	1842	1842	1842	1842	0
67	20241226	201900	30166949	1842	1842	1842	1842	0
68	20241226	201800	30166949	1842	1842	1842	1842	0
69	20241226	201700	30166949	1842	1842	1842	1842	0
70	20241226	201600	30166949	1842	1842	1842	1842	0
71	20241226	201500	30166949	1842	1842	1842	1842	0
72	20241226	201400	30166949	1842	1842	1842	1842	0
73	20241226	201300	30166949	1842	1842	1842	1842	0
74	20241226	201200	30166949	1842	1842	1842	1842	0
75	20241226	201100	30166949	1842	1842	1842	1842	0
76	20241226	201000	30166949	1842	1842	1842	1842	0
77	20241226	200900	30166949	1842	1842	1842	1842	0
78	20241226	200800	30166949	1842	1842	1842	1842	0
79	20241226	200700	30166949	1842	1842	1842	1842	0
80	20241226	200600	30166949	1842	1842	1842	1842	0
81	20241226	200500	30166949	1842	1842	1842	1842	0
82	20241226	200400	30166949	1842	1842	1842	1842	0
83	20241226	200300	30166949	1842	1842	1842	1842	0
84	20241226	200200	30166949	1842	1842	1842	1842	0
85	20241226	200100	30166949	1842	1842	1842	1842	0
86	20241226	200000	30166949	1842	1842	1842	1842	0
87	20241226	195900	30166949	1842	1842	1842	1842	0
88	20241226	195800	30166949	1842	1842	1842	1842	0
89	20241226	195700	30166949	1842	1842	1842	1842	0
90	20241226	195600	30166949	1842	1842	1842	1842	0
91	20241226	195500	30166949	1842	1842	1842	1842	0
92	20241226	195400	30166949	1842	1842	1842	1842	227
93	20241226	195300	30166949	1842	1842	1842	1842	0
94	20241226	195200	30166949	1842	1842	1842	1842	0
95	20241226	195100	30166949	1842	1842	1842	1842	0
96	20241226	195000	30166949	1842	1842	1842	1842	0
97	20241226	194900	30166949	1842	1842	1842	1842	0
98	20241226	194800	30166949	1842	1842	1842	1842	0
99	20241226	194700	30166949	1842	1842	1842	1842	0
100	20241226	194600	30166949	1842	1842	1842	1842	0
101	20241226	194500	30166949	1842	1842	1842	1842	0
102	20241226	194400	30166949	1842	1842	1842	1842	0
103	20241226	194300	30166949	1842	1842	1842	1842	0
104	20241226	194200	30166949	1842	1842	1842	1842	0
105	20241226	194100	30166949	1842	1842	1842	1842	0
106	20241226	194000	30166949	1842	1842	1842	1842	0
107	20241226	193900	30166949	1842	1842	1842	1842	0
108	20241226	193800	30166949	1842	1842	1842	1842	0
109	20241226	193700	30166949	1842	1842	1842	1842	0
110	20241226	193600	30166949	1842	1842	1842	1842	0
111	20241226	193500	30166949	1842	1842	1842	1842	0
112	20241226	193400	30166949	1842	1842	1842	1842	0
113	20241226	193300	30166949	1842	1842	1842	1842	0
114	20241226	193200	30166949	1842	1842	1842	1842	0
115	20241226	193100	30166949	1842	1842	1842	1842	0
116	20241226	193000	30166949	1842	1842	1842	1842	0
117	20241226	192900	30166949	1842	1842	1842	1842	0
118	20241226	192800	30166949	1842	1842	1842	1842	0
119	20241226	192700	30166949	1842	1842	1842	1842	0
120	20241226	192600	30166949	1842	1842	1842	1842	0
121	20241226	192500	30166949	1842	1842	1842	1842	0
122	20241226	192400	30166949	1842	1842	1842	1842	227
123	20241226	192300	30166949	1842	1842	1842	1842	0
124	20241226	192200	30166949	1842	1842	1842	1842	0
125	20241226	192100	30166949	1842	1842	1842	1842	0
126	20241226	192000	30166949	1842	1842	1842	1842	0
127	20241226	191900	30166949	1842	1842	1842	1842	0
128	20241226	191800	30166949	1842	1842	1842	1842	0
129	20241226	191700	30166949	1842	1842	1842	1842	0
130	20241226	191600	30166949	1842	1842	1842	1842	0
131	20241226	191500	30166949	1842	1842	1842	1842	0
132	20241226	191400	30166949	1842	1842	1842	1842	0
133	20241226	191300	30166949	1842	1842	1842	1842	0
134	20241226	191200	30166949	1842	1842	1842	1842	0
135	20241226	191100	30166949	1842	1842	1842	1842	0
136	20241226	191000	30166949	1842	1842	1842	1842	0
137	20241226	190900	30166949	1842	1842	1842	1842	0
138	20241226	190800	30166949	1842	1842	1842	1842	0
139	20241226	190700	30166949	1842	1842	1842	1842	0
140	20241226	190600	30166949	1842	1842	1842	1842	0
141	20241226	190500	30166949	1842	1842	1842	1842	0
142	20241226	190400	30166949	1842	1842	1842	1842	0
143	20241226	190300	30166949	1842	1842	1842	1842	0
144	20241226	190200	30166949	1842	1842	1842	1842	0
145	20241226	190100	30166949	1842	1842	1842	1842	0
146	20241226	190000	30166949	1842	1842	1842	1842	0
147	20241226	185900	30166949	1842	1842	1842	1842	0
148	20241226	185800	30166949	1842	1842	1842	1842	0
149	20241226	185700	30166949	1842	1842	1842	1842	0
150	20241226	185600	30166949	1842	1842	1842	1842	0
151	20241226	185500	30166949	1842	1842	1842	1842	0
152	20241226	185400	30166949	1842	1842	1842	1842	227
153	20241226	185300	30166949	1842	1842	1842	1842	0
154	20241226	185200	30166949	1842	1842	1842	1842	0
155	20241226	185100	30166949	1842	1842	1842	1842	0
156	20241226	185000	30166949	1842	1842	1842	1842	0
157	20241226	184900	30166949	1842	1842	1842	1842	0
158	20241226	184800	30166949	1842	1842	1842	1842	0
159	20241226	184700	30166949	1842	1842	1842	1842	0
160	20241226	184600	30166949	1842	1842	1842	1842	0
161	20241226	184500	30166949	1842	1842	1842	1842	0
162	20241226	184400	30166949	1842	1842	1842	1842	0
163	20241226	184300	30166949	1842	1842	1842	1842	0
164	20241226	184200	30166949	1842	1842	1842	1842	0
165	20241226	184100	30166949	1842	1842	1842	1842	0
166	20241226	184000	30166949	1842	1842	1842	1842	0
167	20241226	183900	30166949	1842	1842	1842	1842	0
168	20241226	183800	30166949	1842	1842	1842	1842	0
169	20241226	183700	30166949	1842	1842	1842	1842	0
170	20241226	183600	30166949	1842	1842	1842	1842	0
171	20241226	183500	30166949	1842	1842	1842	1842	0
172	20241226	183400	30166949	1842	1842	1842	1842	0
173	20241226	183300	30166949	1842	1842	1842	1842	0
174	20241226	183200	30166949	1842	1842	1842	1842	0
175	20241226	183100	30166949	1842	1842	1842	1842	0
176	20241226	183000	30166949	1842	1842	1842	1842	0
177	20241226	182900	30166949	1842	1842	1842	1842	0
178	20241226	182800	30166949	1842	1842	1842	1842	0
179	20241226	182700	30166949	1842	1842	1842	1842	0
180	20241226	182600	30166949	1842	1842	1842	1842	0
181	20241226	182500	30166949	1842	1842	1842	1842	0
182	20241226	182400	30166949	1842	1842	1842	1842	227
183	20241226	182300	30166949	1842	1842	1842	1842	0
184	20241226	182200	30166949	1842	1842	1842	1842	0
185	20241226	182100	30166949	1842	1842	1842	1842	0
186	20241226	182000	30166949	1842	1842	1842	1842	0
187	20241226	181900	30166949	1842	1842	1842	1842	0
188	20241226	181800	30166949	1842	1842	1842	1842	0
189	20241226	181700	30166949	1842	1842	1842	1842	0
190	20241226	181600	30166949	1842	1842	1842	1842	0
191	20241226	181500	30166949	1842	1842	1842	1842	0
192	20241226	181400	30166949	1842	1842	1842	1842	0
193	20241226	181300	30166949	1842	1842	1842	1842	0
194	20241226	181200	30166949	1842	1842	1842	1842	0
195	20241226	181100	30166949	1842	1842	1842	1842	0
196	20241226	181000	30166949	1842	1842	1842	1842	0
197	20241226	180900	30166949	1842	1842	1842	1842	0
198	20241226	180800	30166949	1842	1842	1842	1842	0
199	20241226	180700	30166949	1842	1842	1842	1842	0
200	20241226	180600	30166949	1842	1842	1842	1842	0
201	20241226	180500	30166949	1842	1842	1842	1842	0
202	20241226	180400	30166949	1842	1842	1842	1842	0
203	20241226	180300	30166949	1842	1842	1842	1842	0
204	20241226	180200	30166949	1842	1842	1842	1842	0
205	20241226	180100	30166949	1842	1842	1842	1842	0
206	20241226	180000	30166949	1842	1842	1842	1842	0
207	20241226	175900	30166949	1842	1842	1842	1842	0
208	20241226	175800	30166949	1842	1842	1842	1842	0
209	20241226	175700	30166949	1842	1842	1842	1842	0
210	20241226	175600	30166949	1842	1842	1842	1842	0
211	20241226	175500	30166949	1842	1842	1842	1842	0
212	20241226	175400	30166949	1842	1842	1842	1842	227
213	20241226	175300	30166949	1842	1842	1842	1842	0
214	20241226	175200	30166949	1842	1842	1842	1842	0
215	20241226	175100	30166949	1842	1842	1842	1842	0
216	20241226	175000	30166949	1842	1842	1842	1842	0
217	20241226	174900	30166949	1842	1842	1842	1842	0
218	20241226	174800	30166949	1842	1842	1842	1842	0
219	20241226	174700	30166949	1842	1842	1842	1842	0
220	20241226	174600	30166949	1842	1842	1842	1842	0
221	20241226	174500	30166949	1842	1842	1842	1842	0
222	20241226	174400	30166949	1842	1842	1842	1842	0
223	20241226	174300	30166949	1842	1842	1842	1842	0
224	20241226	174200	30166949	1842	1842	1842	1842	0
225	20241226	174100	30166949	1842	1842	1842	1842	0
226	20241226	174000	30166949	1842	1842	1842	1842	0
227	20241226	173900	30166949	1842	1842	1842	1842	0
228	20241226	173800	30166949	1842	1842	1842	1842	0
229	20241226	173700	30166949	1842	1842	1842	1842	0
230	20241226	173600	30166949	1842	1842	1842	1842	0
231	20241226	173500	30166949	1842	1842	1842	1842	0
232	20241226	173400	30166949	1842	1842	1842	1842	0
233	20241226	173300	30166949	1842	1842	1842	1842	0
234	20241226	173200	30166949	1842	1842	1842	1842	0
235	20241226	173100	30166949	1842	1842	1842	1842	0
236	20241226	173000	30166949	1842	1842	1842	1842	0
237	20241226	172900	30166949	1842	1842	1842	1842	0
238	20241226	172800	30166949	1842	1842	1842	1842	0
239	20241226	172700	30166949	1842	1842	1842	1842	0
240	20241226	172600	30166949	1842	1842	1842	1842	0
241	20241226	172500	30166949	1842	1842	1842	1842	0
242	20241226	172400	30166949	1842	1842	1842	1842	227
243	20241226	172300	30166949	1842	1842	1842	1842	0
244	20241226	172200	30166949	1842	1842	1842	1842	0
245	20241226	172100	30166949	1842	1842	1842	1842	0
246	20241226	172000	30166949	1842	1842	1842	1842	0
247	20241226	171900	30166949	1842	1842	1842	1842	0
248	20241226	171800	30166949	1842	1842	1842	1842	0
249	20241226	171700	30166949	1842	1842	1842	1842	0
250	20241226	171600	30166949	1842	1842	1842	1842	0
251	20241226	171500	30166949	1842	1842	1842	1842	0
252	20241226	171400	30166949	1842	1842	1842	1842	0
253	20241226	171300	30166949	1842	1842	1842	1842	0
254	20241226	171200	30166949	1842	1842	1842	1842	0
255	20241226	171100	30166949	1842	1842	1842	1842	0
256	20241226	171000	30166949	1842	1842	1842	1842	0
257	20241226	170900	30166949	1842	1842	1842	1842	0
258	20241226	170800	30166949	1842	1842	1842	1842	0
259	20241226	170700	30166949	1842	1842	1842	1842	0
260	20241226	170600	30166949	1842	1842	1842	1842	0
261	20241226	170500	30166949	1842	1842	1842	1842	0
262	20241226	170400	30166949	1842	1842	1842	1842	0
263	20241226	170300	30166949	1842	1842	1842	1842	0
264	20241226	170200	30166949	1842	1842	1842	1842	0
265	20241226	170100	30166949	1842	1842	1842	1842	0
266	20241226	170000	30166949	1842	1842	1842	1842	0
267	20241226	165900	30166949	1842	1842	1842	1842	0
268	20241226	165800	30166949	1842	1842	1842	1842	0
269	20241226	165700	30166949	1842	1842	1842	1842	0
270	20241226	165600	30166949	1842	1842	1842	1842	0
271	20241226	165500	30166949	1842	1842	1842	1842	0
272	20241226	165400	30166949	1842	1842	1842	1842	227
273	20241226	165300	30166949	1842	1842	1842	1842	0
274	20241226	165200	30166949	1842	1842	1842	1842	0
275	20241226	165100	30166949	1842	1842	1842	1842	0
276	20241226	165000	30166949	1842	1842	1842	1842	0
277	20241226	164900	30166949	1842	1842	1842	1842	0
278	20241226	164800	30166949	1842	1842	1842	1842	0
279	20241226	164700	30166949	1842	1842	1842	1842	0
280	20241226	164600	30166949	1842	1842	1842	1842	0
281	20241226	164500	30166949	1842	1842	1842	1842	0
282	20241226	164400	30166949	1842	1842	1842	1842	0
283	20241226	164300	30166949	1842	1842	1842	1842	0
284	20241226	164200	30166949	1842	1842	1842	1842	0
285	20241226	164100	30166949	1842	1842	1842	1842	0
286	20241226	164000	30166949	1842	1842	1842	1842	0
287	20241226	163900	30166949	1842	1842	1842	1842	0
288	20241226	163800	30166949	1842	1842	1842	1842	0
289	20241226	163700	30166949	1842	1842	1842	1842	0
290	20241226	163600	30166949	1842	1842	1842	1842	0
291	20241226	163500	30166949	1842	1842	1842	1842	0
292	20241226	163400	30166949	1842	1842	1842	1842	0
293	20241226	163300	30166949	1842	1842	1842	1842	0
294	20241226	163200	30166949	1842	1842	1842	1842	0
295	20241226	163100	30166949	1842	1842	1842	1842	0
296	20241226	163000	30166949	1842	1842	1842	1842	0
297	20241226	162900	30166949	1842	1842	1842	1842	0
298	20241226	162800	30166949	1842	1842	1842	1842	0
299	20241226	162700	30166949	1842	1842	1842	1842	0
300	20241226	162600	30166949	1842	1842	1842	1842	0
301	20241226	162500	30166949	1842	1842	1842	1842	0
302	20241226	162400	30166949	1842	1842	1842	1842	227
303	20241226	162300	30166949	1842	1842	1842	1842	0
304	20241226	162200	30166949	1842	1842	1842	1842	0
305	20241226	162100	30166949	1842	1842	1842	1842	0
306	20241226	162000	30166949	1842	1842	1842	1842	0
307	20241226	161900	30166949	1842	1842	1842	1842	0
308	20241226	161800	30166949	1842	1842	1842	1842	0
309	20241226	161700	30166949	1842	1842	1842	1842	0
310	20241226	161600	30166949	1842	1842	1842	1842	0
311	20241226	161500	30166949	1842	1842	1842	1842	0
312	20241226	161400	30166949	1842	1842	1842	1842	0
313	20241226	161300	30166949	1842	1842	1842	1842	0
314	20241226	161200	30166949	1842	1842	1842	1842	0
315	20241226	161100	30166949	1842	1842	1842	1842	0
316	20241226	161000	30166949	1842	1842	1842	1842	0
317	20241226	160900	30166949	1842	1842	1842	1842	0
318	20241226	160800	30166949	1842	1842	1842	1842	0
319	20241226	160700	30166949	1842	1842	1842	1842	0
320	20241226	160600	30166949	1842	1842	1842	1842	0
321	20241226	160500	30166949	1842	1842	1842	1842	0
322	20241226	160400	30166949	1842	1842	1842	1842	0
323	20241226	160300	30166949	1842	1842	1842	1842	0
324	20241226	160200	30166949	1842	1842	1842	1842	0
325	20241226	160100	30166949	1842	1842	1842	1842	0
326	20241226	160000	30166949	1842	1842	1842	1842	0
327	20241226	155900	30166949	1842	1842	1842	1842	0
328	20241226	155800	30166949	1842	1842	1842	1842	0
329	20241226	155700	30166949	1842	1842	1842	1842	0
330	20241226	155600	30166949	1842	1842	1842	1842	0
331	20241226	155500	30166949	1842	1842	1842	1842	0
332	20241226	155400	30166949	1842	1842	1842	1842	227
333	20241226	155300	30166949	1842	1842	1842	1842	0
334	20241226	155200	30166949	1842	1842	1842	1842	0
335	20241226	155100	30166949	1842	1842	1842	1842	0
336	20241226	155000	30166949	1842	1842	1842	1842	0
337	20241226	154900	30166949	1842	1842	1842	1842	0
338	20241226	154800	30166949	1842	1842	1842	1842	0
339	20241226	154700	30166949	1842	1842	1842	1842	0
340	20241226	154600	30166949	1842	1842	1842	1842	0
341	20241226	154500	30166949	1842	1842	1842	1842	0
342	20241226	154400	30166949	1842	1842	1842	1842	0
343	20241226	154300	30166949	1842	1842	1842	1842	0
344	20241226	154200	30166949	1842	1842	1842	1842	0
345	20241226	154100	30166949	1842	1842	1842	1842	0
346	20241226	154000	30166949	1842	1842	1842	1842	0
347	20241226	153900	30166949	1842	1842	1842	1842	0
348	20241226	153800	30166949	1842	1842	1842	1842	0
349	20241226	153700	30166949	1842	1842	1842	1842	0
350	20241226	153600	30166949	1842	1842	1842	1842	0
351	20241226	153500	30166949	1842	1842	1842	1842	0
352	20241226	153400	30166949	1842	1842	1842	1842	0
353	20241226	153300	30166949	1842	1842	1842	1842	0
354	20241226	153200	30166949	1842	1842	1842	1842	0
355	20241226	153100	30166949	1842	1842	1842	1842	0
356	20241226	153000	30166949	1842	1842	1842	1842	227
357	20241226	152900	29748815	1860	1860	1860	1860	0
358	20241226	152800	29748815	1860	1860	1860	1860	0
359	20241226	152700	29748815	1860	1860	1860	1860	0
360	20241226	152600	29748815	1860	1860	1860	1860	0
361	20241226	152500	29748815	1860	1860	1860	1860	0
362	20241226	152400	29748815	1860	1860	1860	1860	0
363	20241226	152300	29748815	1860	1860	1860	1860	0
364	20241226	152200	29748815	1860	1860	1860	1860	0
365	20241226	152100	29748815	1860	1860	1860	1860	0
366	20241226	152000	29748815	1860	1860	1860	1860	0
367	20241226	151900	29748815	1860	1860	1860	1860	63
368	20241226	151800	29631635	1860	1860	1860	1860	73
369	20241226	151700	29495855	1860	1860	1860	1860	1
370	20241226	151600	29493995	1866	1866	1866	1866	0
371	20241226	151500	29493995	1866	1842	1866	1836	1140
372	20241226	151400	27396741	1869	1869	1869	1869	5
373	20241226	151300	27387396	1869	1858	1869	1853	118
374	20241226	151200	27167088	1858	1858	1858	1858	1
375	20241226	151100	27165230	1858	1853	1858	1853	9
376	20241226	151000	27148533	1857	1857	1857	1857	27
377	20241226	150900	27098394	1857	1853	1857	1853	372
378	20241226	150800	26409058	1853	1853	1853	1853	0
379	20241226	150700	26409058	1853	1853	1853	1853	20
380	20241226	150600	26371998	1853	1853	1853	1853	0
381	20241226	150500	26371998	1853	1853	1853	1853	0
382	20241226	150400	26371998	1853	1853	1853	1853	72
383	20241226	150300	26238582	1853	1853	1853	1853	0
384	20241226	150200	26238582	1853	1853	1853	1853	0
385	20241226	150100	26238582	1853	1853	1853	1853	0
386	20241226	150000	26238582	1853	1853	1853	1853	0
387	20241226	145900	26238582	1853	1853	1853	1853	0
388	20241226	145800	26238582	1853	1853	1853	1853	0
389	20241226	145700	26238582	1853	1853	1853	1853	0
390	20241226	145600	26238582	1853	1853	1853	1853	80
391	20241226	145500	26090342	1838	1838	1838	1838	0
392	20241226	145400	26090342	1838	1838	1838	1838	0
393	20241226	145300	26090342	1838	1838	1838	1838	0
394	20241226	145200	26090342	1838	1838	1838	1838	0
395	20241226	145100	26090342	1838	1838	1838	1838	0
396	20241226	145000	26090342	1838	1838	1838	1838	0
397	20241226	144900	26090342	1838	1838	1838	1838	0
398	20241226	144800	26090342	1838	1838	1838	1838	10
399	20241226	144700	26071962	1859	1859	1859	1859	0
400	20241226	144600	26071962	1859	1859	1859	1859	0
401	20241226	144500	26071962	1859	1859	1859	1859	0
402	20241226	144400	26071962	1859	1859	1859	1859	0
403	20241226	144300	26071962	1859	1859	1859	1859	0
404	20241226	144200	26071962	1859	1859	1859	1859	0
405	20241226	144100	26071962	1859	1859	1859	1859	46
406	20241226	144000	25986448	1840	1840	1840	1840	0
407	20241226	143900	25986448	1840	1840	1840	1840	28
408	20241226	143800	25934928	1840	1840	1840	1840	0
409	20241226	143700	25934928	1840	1840	1840	1840	0
410	20241226	143600	25934928	1840	1840	1840	1840	0
411	20241226	143500	25934928	1840	1840	1840	1840	0
412	20241226	143400	25934928	1840	1840	1840	1840	0
413	20241226	143300	25934928	1840	1840	1840	1840	0
414	20241226	143200	25934928	1840	1840	1840	1840	0
415	20241226	143100	25934928	1840	1841	1841	1840	133
416	20241226	143000	25690147	1843	1843	1843	1843	0
417	20241226	142900	25690147	1843	1844	1844	1843	328
418	20241226	142800	25085640	1843	1843	1843	1843	0
419	20241226	142700	25085640	1843	1843	1843	1843	0
420	20241226	142600	25085640	1843	1843	1843	1843	0
421	20241226	142500	25085640	1843	1843	1843	1843	0
422	20241226	142400	25085640	1843	1843	1843	1843	0
423	20241226	142300	25085640	1843	1843	1843	1843	0
424	20241226	142200	25085640	1843	1843	1843	1843	81
425	20241226	142100	24936357	1862	1862	1862	1862	0
426	20241226	142000	24936357	1862	1862	1862	1862	0
427	20241226	141900	24936357	1862	1862	1862	1862	0
428	20241226	141800	24936357	1862	1862	1862	1862	0
429	20241226	141700	24936357	1862	1862	1862	1862	0
430	20241226	141600	24936357	1862	1862	1862	1862	0
431	20241226	141500	24936357	1862	1862	1862	1862	0
432	20241226	141400	24936357	1862	1862	1862	1862	0
433	20241226	141300	24936357	1862	1862	1862	1862	0
434	20241226	141200	24936357	1862	1862	1862	1862	0
435	20241226	141100	24936357	1862	1862	1862	1862	0
436	20241226	141000	24936357	1862	1862	1862	1862	45
437	20241226	140900	24852567	1862	1862	1862	1862	0
438	20241226	140800	24852567	1862	1862	1862	1862	0
439	20241226	140700	24852567	1862	1862	1862	1862	0
440	20241226	140600	24852567	1862	1862	1862	1862	0
441	20241226	140500	24852567	1862	1862	1862	1862	2
442	20241226	140400	24848843	1862	1840	1862	1840	173
443	20241226	140300	24530457	1837	1837	1837	1837	0
444	20241226	140200	24530457	1837	1837	1837	1837	4714
445	20241226	140100	15870839	1836	1837	1837	1836	466
446	20241226	140000	15014826	1861	1865	1865	1861	4
447	20241226	135900	15007378	1867	1867	1867	1867	1
448	20241226	135800	15005511	1838	1838	1869	1837	456
449	20241226	135700	14163504	1852	1852	1852	1852	910
450	20241226	135600	12478184	1843	1838	1843	1837	166
451	20241226	135500	12173208	1852	1852	1852	1852	0
452	20241226	135400	12173208	1852	1852	1852	1852	0
453	20241226	135300	12173208	1852	1852	1852	1852	0
454	20241226	135200	12173208	1852	1852	1852	1852	0
455	20241226	135100	12173208	1852	1852	1852	1852	1
456	20241226	135000	12171356	1845	1845	1845	1845	210
457	20241226	134900	11783906	1848	1848	1848	1848	0
458	20241226	134800	11783906	1848	1848	1848	1848	0
459	20241226	134700	11783906	1848	1848	1848	1848	0
460	20241226	134600	11783906	1848	1848	1848	1848	0
461	20241226	134500	11783906	1848	1848	1848	1848	0
462	20241226	134400	11783906	1848	1848	1848	1848	0
463	20241226	134300	11783906	1848	1851	1851	1848	54
464	20241226	134200	11684024	1852	1852	1852	1852	8
465	20241226	134100	11669208	1869	1869	1869	1869	0
466	20241226	134000	11669208	1869	1869	1869	1869	0
467	20241226	133900	11669208	1869	1869	1869	1869	0
468	20241226	133800	11669208	1869	1869	1869	1869	0
469	20241226	133700	11669208	1869	1869	1869	1869	0
470	20241226	133600	11669208	1869	1869	1869	1869	0
471	20241226	133500	11669208	1869	1869	1869	1869	0
472	20241226	133400	11669208	1869	1869	1869	1869	0
473	20241226	133300	11669208	1869	1869	1869	1869	0
474	20241226	133200	11669208	1869	1869	1869	1869	0
475	20241226	133100	11669208	1869	1869	1869	1869	0
476	20241226	133000	11669208	1869	1869	1869	1869	0
477	20241226	132900	11669208	1869	1869	1869	1869	0
478	20241226	132800	11669208	1869	1869	1869	1869	0
479	20241226	132700	11669208	1869	1869	1869	1869	0
480	20241226	132600	11669208	1869	1869	1869	1869	0
481	20241226	132500	11669208	1869	1869	1869	1869	0
482	20241226	132400	11669208	1869	1869	1869	1869	0
483	20241226	132300	11669208	1869	1869	1869	1869	0
484	20241226	132200	11669208	1869	1869	1869	1869	0
485	20241226	132100	11669208	1869	1869	1869	1869	0
486	20241226	132000	11669208	1869	1869	1869	1869	0
487	20241226	131900	11669208	1869	1869	1869	1869	0
488	20241226	131800	11669208	1869	1869	1869	1869	0
489	20241226	131700	11669208	1869	1869	1869	1869	0
490	20241226	131600	11669208	1869	1869	1869	1869	0
491	20241226	131500	11669208	1869	1869	1869	1869	0
492	20241226	131400	11669208	1869	1869	1869	1869	0
493	20241226	131300	11669208	1869	1869	1869	1869	0
494	20241226	131200	11669208	1869	1869	1869	1869	0
495	20241226	131100	11669208	1869	1869	1869	1869	0
496	20241226	131000	11669208	1869	1869	1869	1869	0
497	20241226	130900	11669208	1869	1869	1869	1869	0
498	20241226	130800	11669208	1869	1869	1869	1869	0
499	20241226	130700	11669208	1869	1869	1869	1869	0
500	20241226	130600	11669208	1869	1869	1869	1869	0
501	20241226	130500	11669208	1869	1869	1869	1869	0
502	20241226	130400	11669208	1869	1869	1869	1869	0
503	20241226	130300	11669208	1869	1869	1869	1869	0
504	20241226	130200	11669208	1869	1869	1869	1869	0
505	20241226	130100	11669208	1869	1869	1869	1869	0
506	20241226	130000	11669208	1869	1869	1869	1869	0
507	20241226	125900	11669208	1869	1869	1869	1869	0
508	20241226	125800	11669208	1869	1869	1869	1869	0
509	20241226	125700	11669208	1869	1869	1869	1869	0
510	20241226	125600	11669208	1869	1869	1869	1869	0
511	20241226	125500	11669208	1869	1869	1869	1869	0
512	20241226	125400	11669208	1869	1869	1869	1869	0
513	20241226	125300	11669208	1869	1869	1869	1869	0
514	20241226	125200	11669208	1869	1869	1869	1869	0
515	20241226	125100	11669208	1869	1869	1869	1869	0
516	20241226	125000	11669208	1869	1869	1869	1869	0
517	20241226	124900	11669208	1869	1869	1869	1869	0
518	20241226	124800	11669208	1869	1869	1869	1869	0
519	20241226	124700	11669208	1869	1869	1869	1869	0
520	20241226	124600	11669208	1869	1869	1869	1869	0
521	20241226	124500	11669208	1869	1869	1869	1869	0
522	20241226	124400	11669208	1869	1869	1869	1869	0
523	20241226	124300	11669208	1869	1869	1869	1869	0
524	20241226	124200	11669208	1869	1869	1869	1869	0
525	20241226	124100	11669208	1869	1869	1869	1869	0
526	20241226	124000	11669208	1869	1869	1869	1869	0
527	20241226	123900	11669208	1869	1869	1869	1869	0
528	20241226	123800	11669208	1869	1869	1869	1869	0
529	20241226	123700	11669208	1869	1869	1869	1869	0
530	20241226	123600	11669208	1869	1869	1869	1869	1
531	20241226	123500	11667339	1850	1850	1850	1850	0
532	20241226	123400	11667339	1850	1850	1850	1850	0
533	20241226	123300	11667339	1850	1850	1850	1850	0
534	20241226	123200	11667339	1850	1850	1850	1850	0
535	20241226	123100	11667339	1850	1850	1850	1850	0
536	20241226	123000	11667339	1850	1850	1850	1850	0
537	20241226	122900	11667339	1850	1850	1850	1850	269
538	20241226	122800	11169689	1869	1869	1869	1869	0
539	20241226	122700	11169689	1869	1869	1869	1869	1
540	20241226	122600	11167820	1858	1858	1858	1858	243
541	20241226	122500	10716326	1858	1858	1858	1858	0
542	20241226	122400	10716326	1858	1856	1858	1856	257
543	20241226	122300	10239120	1870	1870	1870	1870	0
544	20241226	122200	10239120	1870	1870	1870	1870	0
545	20241226	122100	10239120	1870	1870	1870	1870	0
546	20241226	122000	10239120	1870	1870	1870	1870	0
547	20241226	121900	10239120	1870	1870	1870	1870	0
548	20241226	121800	10239120	1870	1870	1870	1870	0
549	20241226	121700	10239120	1870	1870	1870	1870	0
550	20241226	121600	10239120	1870	1870	1870	1870	0
551	20241226	121500	10239120	1870	1870	1870	1870	0
552	20241226	121400	10239120	1870	1870	1870	1870	0
553	20241226	121300	10239120	1870	1870	1870	1870	0
554	20241226	121200	10239120	1870	1870	1870	1870	0
555	20241226	121100	10239120	1870	1870	1870	1870	0
556	20241226	121000	10239120	1870	1870	1870	1870	0
557	20241226	120900	10239120	1870	1870	1870	1870	0
558	20241226	120800	10239120	1870	1870	1870	1870	0
559	20241226	120700	10239120	1870	1870	1870	1870	0
560	20241226	120600	10239120	1870	1870	1870	1870	0
561	20241226	120500	10239120	1870	1870	1870	1870	0
562	20241226	120400	10239120	1870	1870	1870	1870	0
563	20241226	120300	10239120	1870	1870	1870	1870	0
564	20241226	120200	10239120	1870	1870	1870	1870	0
565	20241226	120100	10239120	1870	1870	1870	1870	0
566	20241226	120000	10239120	1870	1870	1870	1870	0
567	20241226	115900	10239120	1870	1870	1870	1870	0
568	20241226	115800	10239120	1870	1870	1870	1870	0
569	20241226	115700	10239120	1870	1870	1870	1870	0
570	20241226	115600	10239120	1870	1870	1870	1870	0
571	20241226	115500	10239120	1870	1870	1870	1870	0
572	20241226	115400	10239120	1870	1870	1870	1870	0
573	20241226	115300	10239120	1870	1870	1870	1870	0
574	20241226	115200	10239120	1870	1870	1870	1870	0
575	20241226	115100	10239120	1870	1870	1870	1870	0
576	20241226	115000	10239120	1870	1870	1870	1870	0
577	20241226	114900	10239120	1870	1870	1870	1870	0
578	20241226	114800	10239120	1870	1870	1870	1870	0
579	20241226	114700	10239120	1870	1870	1870	1870	0
580	20241226	114600	10239120	1870	1870	1870	1870	0
581	20241226	114500	10239120	1870	1870	1870	1870	0
582	20241226	114400	10239120	1870	1870	1870	1870	0
583	20241226	114300	10239120	1870	1870	1870	1870	0
584	20241226	114200	10239120	1870	1870	1870	1870	0
585	20241226	114100	10239120	1870	1870	1870	1870	0
586	20241226	114000	10239120	1870	1870	1870	1870	0
587	20241226	113900	10239120	1870	1870	1870	1870	0
588	20241226	113800	10239120	1870	1870	1870	1870	0
589	20241226	113700	10239120	1870	1870	1870	1870	0
590	20241226	113600	10239120	1870	1870	1870	1870	0
591	20241226	113500	10239120	1870	1870	1870	1870	0
592	20241226	113400	10239120	1870	1870	1870	1870	0
593	20241226	113300	10239120	1870	1870	1870	1870	0
594	20241226	113200	10239120	1870	1870	1870	1870	0
595	20241226	113100	10239120	1870	1870	1870	1870	0
596	20241226	113000	10239120	1870	1870	1870	1870	0
597	20241226	112900	10239120	1870	1870	1870	1870	0
598	20241226	112800	10239120	1870	1870	1870	1870	0
599	20241226	112700	10239120	1870	1870	1870	1870	0
600	20241226	112600	10239120	1870	1870	1870	1870	0
601	20241226	112500	10239120	1870	1870	1870	1870	0
602	20241226	112400	10239120	1870	1870	1870	1870	0
603	20241226	112300	10239120	1870	1870	1870	1870	0
604	20241226	112200	10239120	1870	1870	1870	1870	0
605	20241226	112100	10239120	1870	1870	1870	1870	0
606	20241226	112000	10239120	1870	1870	1870	1870	0
607	20241226	111900	10239120	1870	1870	1870	1870	0
608	20241226	111800	10239120	1870	1870	1870	1870	0
609	20241226	111700	10239120	1870	1870	1870	1870	0
610	20241226	111600	10239120	1870	1870	1870	1870	0
611	20241226	111500	10239120	1870	1870	1870	1870	0
612	20241226	111400	10239120	1870	1870	1870	1870	0
613	20241226	111300	10239120	1870	1870	1870	1870	0
614	20241226	111200	10239120	1870	1870	1870	1870	0
615	20241226	111100	10239120	1870	1870	1870	1870	0
616	20241226	111000	10239120	1870	1870	1870	1870	0
617	20241226	110900	10239120	1870	1870	1870	1870	0
618	20241226	110800	10239120	1870	1870	1870	1870	0
619	20241226	110700	10239120	1870	1870	1870	1870	0
620	20241226	110600	10239120	1870	1870	1870	1870	0
621	20241226	110500	10239120	1870	1870	1870	1870	0
622	20241226	110400	10239120	1870	1870	1870	1870	1
623	20241226	110300	10237250	1853	1853	1853	1853	3
624	20241226	110200	10231691	1849	1849	1849	1849	0
625	20241226	110100	10231691	1849	1849	1849	1849	0
626	20241226	110000	10231691	1849	1849	1849	1849	0
627	20241226	105900	10231691	1849	1849	1849	1849	5
628	20241226	105800	10222446	1849	1849	1849	1849	0
629	20241226	105700	10222446	1849	1849	1849	1849	0
630	20241226	105600	10222446	1849	1861	1861	1849	1253
631	20241226	105500	7897256	1871	1871	1871	1871	1
632	20241226	105400	7895385	1856	1856	1856	1856	0
633	20241226	105300	7895385	1856	1856	1856	1856	0
634	20241226	105200	7895385	1856	1856	1856	1856	0
635	20241226	105100	7895385	1856	1856	1856	1856	4
636	20241226	105000	7887961	1856	1856	1856	1856	296
637	20241226	104900	7338585	1860	1860	1860	1860	500
638	20241226	104800	6408585	1860	1860	1860	1860	159
639	20241226	104700	6112845	1865	1865	1865	1865	0
640	20241226	104600	6112845	1865	1865	1865	1865	0
641	20241226	104500	6112845	1865	1865	1865	1865	158
642	20241226	104400	5818175	1866	1873	1873	1866	840
643	20241226	104300	4250560	1874	1874	1874	1874	0
644	20241226	104200	4250560	1874	1875	1875	1874	94
645	20241226	104100	4074312	1875	1875	1875	1875	0
646	20241226	104000	4074312	1875	1875	1875	1875	0
647	20241226	103900	4074312	1875	1875	1875	1875	0
648	20241226	103800	4074312	1875	1875	1875	1875	0
649	20241226	103700	4074312	1875	1875	1875	1875	0
650	20241226	103600	4074312	1875	1875	1875	1875	0
651	20241226	103500	4074312	1875	1875	1875	1875	0
652	20241226	103400	4074312	1875	1875	1875	1875	0
653	20241226	103300	4074312	1875	1875	1875	1875	10
654	20241226	103200	4055562	1887	1887	1887	1887	0
655	20241226	103100	4055562	1887	1887	1887	1887	0
656	20241226	103000	4055562	1887	1887	1887	1887	0
657	20241226	102900	4055562	1887	1887	1887	1887	0
658	20241226	102800	4055562	1887	1887	1887	1887	0
659	20241226	102700	4055562	1887	1887	1887	1887	102
660	20241226	102600	3863088	1887	1887	1887	1887	0
661	20241226	102500	3863088	1887	1887	1887	1887	0
662	20241226	102400	3863088	1887	1887	1887	1887	0
663	20241226	102300	3863088	1887	1887	1887	1887	0
664	20241226	102200	3863088	1887	1887	1887	1887	0
665	20241226	102100	3863088	1887	1887	1887	1887	0
666	20241226	102000	3863088	1887	1887	1887	1887	0
667	20241226	101900	3863088	1887	1887	1887	1887	0
668	20241226	101800	3863088	1887	1887	1887	1887	0
669	20241226	101700	3863088	1887	1887	1887	1887	0
670	20241226	101600	3863088	1887	1887	1887	1887	0
671	20241226	101500	3863088	1887	1887	1887	1887	0
672	20241226	101400	3863088	1887	1887	1887	1887	0
673	20241226	101300	3863088	1887	1887	1887	1887	0
674	20241226	101200	3863088	1887	1887	1887	1887	0
675	20241226	101100	3863088	1887	1887	1887	1887	0
676	20241226	101000	3863088	1887	1887	1887	1887	0
677	20241226	100900	3863088	1887	1887	1887	1887	0
678	20241226	100800	3863088	1887	1887	1887	1887	1
679	20241226	100700	3861201	1887	1887	1887	1887	0
680	20241226	100600	3861201	1887	1887	1887	1887	0
681	20241226	100500	3861201	1887	1887	1887	1887	0
682	20241226	100400	3861201	1887	1887	1887	1887	0
683	20241226	100300	3861201	1887	1887	1887	1887	0
684	20241226	100200	3861201	1887	1887	1887	1887	0
685	20241226	100100	3861201	1887	1887	1887	1887	0
686	20241226	100000	3861201	1887	1887	1887	1887	0
687	20241226	095900	3861201	1887	1887	1887	1887	0
688	20241226	095800	3861201	1887	1887	1887	1887	0
689	20241226	095700	3861201	1887	1887	1887	1887	0
690	20241226	095600	3861201	1887	1887	1887	1887	92
691	20241226	095500	3687597	1887	1887	1887	1887	0
692	20241226	095400	3687597	1887	1887	1887	1887	0
693	20241226	095300	3687597	1887	1887	1887	1887	0
694	20241226	095200	3687597	1887	1887	1887	1887	0
695	20241226	095100	3687597	1887	1887	1887	1887	0
696	20241226	095000	3687597	1887	1887	1887	1887	0
697	20241226	094900	3687597	1887	1887	1887	1887	0
698	20241226	094800	3687597	1887	1887	1887	1887	0
699	20241226	094700	3687597	1887	1887	1887	1887	0
700	20241226	094600	3687597	1887	1887	1887	1887	0
701	20241226	094500	3687597	1887	1887	1887	1887	0
702	20241226	094400	3687597	1887	1887	1887	1887	10
703	20241226	094300	3668727	1887	1887	1887	1887	5
704	20241226	094200	3659292	1888	1888	1888	1888	0
705	20241226	094100	3659292	1888	1888	1888	1888	0
706	20241226	094000	3659292	1888	1887	1888	1887	108
707	20241226	093900	3455494	1887	1887	1887	1887	0
708	20241226	093800	3455494	1887	1887	1887	1887	1
709	20241226	093700	3453607	1876	1876	1876	1876	0
710	20241226	093600	3453607	1876	1876	1876	1876	211
711	20241226	093500	3057771	1876	1876	1876	1876	0
712	20241226	093400	3057771	1876	1876	1876	1876	0
713	20241226	093300	3057771	1876	1876	1876	1876	0
714	20241226	093200	3057771	1876	1876	1876	1876	0
715	20241226	093100	3057771	1876	1876	1876	1876	0
716	20241226	093000	3057771	1876	1876	1876	1876	0
717	20241226	092900	3057771	1876	1876	1876	1876	88
718	20241226	092800	2892683	1860	1862	1862	1860	326
719	20241226	092700	2286002	1876	1876	1876	1876	0
720	20241226	092600	2286002	1876	1876	1876	1876	98
721	20241226	092500	2102154	1876	1876	1876	1876	0
722	20241226	092400	2102154	1876	1876	1876	1876	0
723	20241226	092300	2102154	1876	1876	1876	1876	0
724	20241226	092200	2102154	1876	1876	1876	1876	0
725	20241226	092100	2102154	1876	1876	1876	1876	0
726	20241226	092000	2102154	1876	1876	1876	1876	0
727	20241226	091900	2102154	1876	1876	1876	1876	72
728	20241226	091800	1967082	1876	1876	1876	1876	0
729	20241226	091700	1967082	1876	1876	1876	1876	0
730	20241226	091600	1967082	1876	1876	1876	1876	0
731	20241226	091500	1967082	1876	1876	1876	1876	0
732	20241226	091400	1967082	1876	1876	1876	1876	107
733	20241226	091300	1766350	1876	1876	1876	1876	0
734	20241226	091200	1766350	1876	1876	1876	1876	0
735	20241226	091100	1766350	1876	1876	1876	1876	84
736	20241226	091000	1608766	1876	1876	1876	1876	0
737	20241226	090900	1608766	1876	1876	1876	1876	0
738	20241226	090800	1608766	1876	1876	1876	1876	0
739	20241226	090700	1608766	1876	1876	1876	1876	0
740	20241226	090600	1608766	1876	1876	1876	1876	0
741	20241226	090500	1608766	1876	1876	1876	1876	43
742	20241226	090400	1528098	1859	1859	1859	1859	0
743	20241226	090300	1528098	1859	1859	1859	1859	0
744	20241226	090200	1528098	1859	1859	1859	1859	200
745	20241226	090100	1156298	1859	1859	1859	1859	278
746	20241226	090000	639496	1859	1859	1859	1859	344