KissMeData/060310/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194100	503449021	1830	1830	1830	1830	12948
3	20241226	194000	503449021	1830	1830	1830	1830	0
4	20241226	193900	503449021	1830	1830	1830	1830	0
5	20241226	193800	503449021	1830	1830	1830	1830	0
6	20241226	193700	503449021	1830	1830	1830	1830	0
7	20241226	193600	503449021	1830	1830	1830	1830	0
8	20241226	193500	503449021	1830	1830	1830	1830	0
9	20241226	193400	503449021	1830	1830	1830	1830	0
10	20241226	193300	503449021	1830	1830	1830	1830	0
11	20241226	193200	503449021	1830	1830	1830	1830	0
12	20241226	193100	503449021	1830	1830	1830	1830	0
13	20241226	193000	503449021	1830	1830	1830	1830	0
14	20241226	192900	503449021	1830	1830	1830	1830	0
15	20241226	192800	503449021	1830	1830	1830	1830	0
16	20241226	192700	503449021	1830	1830	1830	1830	0
17	20241226	192600	503449021	1830	1830	1830	1830	0
18	20241226	192500	503449021	1830	1830	1830	1830	0
19	20241226	192400	503449021	1830	1830	1830	1830	0
20	20241226	192300	503449021	1830	1830	1830	1830	0
21	20241226	192200	503449021	1830	1830	1830	1830	0
22	20241226	192100	503449021	1830	1830	1830	1830	0
23	20241226	192000	503449021	1830	1830	1830	1830	0
24	20241226	191900	503449021	1830	1830	1830	1830	0
25	20241226	191800	503449021	1830	1830	1830	1830	0
26	20241226	191700	503449021	1830	1830	1830	1830	0
27	20241226	191600	503449021	1830	1830	1830	1830	0
28	20241226	191500	503449021	1830	1830	1830	1830	0
29	20241226	191400	503449021	1830	1830	1830	1830	0
30	20241226	191300	503449021	1830	1830	1830	1830	0
31	20241226	191200	503449021	1830	1830	1830	1830	0
32	20241226	191100	503449021	1830	1830	1830	1830	12948
33	20241226	191000	503449021	1830	1830	1830	1830	0
34	20241226	190900	503449021	1830	1830	1830	1830	0
35	20241226	190800	503449021	1830	1830	1830	1830	0
36	20241226	190700	503449021	1830	1830	1830	1830	0
37	20241226	190600	503449021	1830	1830	1830	1830	0
38	20241226	190500	503449021	1830	1830	1830	1830	0
39	20241226	190400	503449021	1830	1830	1830	1830	0
40	20241226	190300	503449021	1830	1830	1830	1830	0
41	20241226	190200	503449021	1830	1830	1830	1830	0
42	20241226	190100	503449021	1830	1830	1830	1830	0
43	20241226	190000	503449021	1830	1830	1830	1830	0
44	20241226	185900	503449021	1830	1830	1830	1830	0
45	20241226	185800	503449021	1830	1830	1830	1830	0
46	20241226	185700	503449021	1830	1830	1830	1830	0
47	20241226	185600	503449021	1830	1830	1830	1830	0
48	20241226	185500	503449021	1830	1830	1830	1830	0
49	20241226	185400	503449021	1830	1830	1830	1830	0
50	20241226	185300	503449021	1830	1830	1830	1830	0
51	20241226	185200	503449021	1830	1830	1830	1830	0
52	20241226	185100	503449021	1830	1830	1830	1830	0
53	20241226	185000	503449021	1830	1830	1830	1830	0
54	20241226	184900	503449021	1830	1830	1830	1830	0
55	20241226	184800	503449021	1830	1830	1830	1830	0
56	20241226	184700	503449021	1830	1830	1830	1830	0
57	20241226	184600	503449021	1830	1830	1830	1830	0
58	20241226	184500	503449021	1830	1830	1830	1830	0
59	20241226	184400	503449021	1830	1830	1830	1830	0
60	20241226	184300	503449021	1830	1830	1830	1830	0
61	20241226	184200	503449021	1830	1830	1830	1830	0
62	20241226	184100	503449021	1830	1830	1830	1830	12948
63	20241226	184000	503449021	1830	1830	1830	1830	0
64	20241226	183900	503449021	1830	1830	1830	1830	0
65	20241226	183800	503449021	1830	1830	1830	1830	0
66	20241226	183700	503449021	1830	1830	1830	1830	0
67	20241226	183600	503449021	1830	1830	1830	1830	0
68	20241226	183500	503449021	1830	1830	1830	1830	0
69	20241226	183400	503449021	1830	1830	1830	1830	0
70	20241226	183300	503449021	1830	1830	1830	1830	0
71	20241226	183200	503449021	1830	1830	1830	1830	0
72	20241226	183100	503449021	1830	1830	1830	1830	0
73	20241226	183000	503449021	1830	1830	1830	1830	0
74	20241226	182900	503449021	1830	1830	1830	1830	0
75	20241226	182800	503449021	1830	1830	1830	1830	0
76	20241226	182700	503449021	1830	1830	1830	1830	0
77	20241226	182600	503449021	1830	1830	1830	1830	0
78	20241226	182500	503449021	1830	1830	1830	1830	0
79	20241226	182400	503449021	1830	1830	1830	1830	0
80	20241226	182300	503449021	1830	1830	1830	1830	0
81	20241226	182200	503449021	1830	1830	1830	1830	0
82	20241226	182100	503449021	1830	1830	1830	1830	0
83	20241226	182000	503449021	1830	1830	1830	1830	0
84	20241226	181900	503449021	1830	1830	1830	1830	0
85	20241226	181800	503449021	1830	1830	1830	1830	0
86	20241226	181700	503449021	1830	1830	1830	1830	0
87	20241226	181600	503449021	1830	1830	1830	1830	0
88	20241226	181500	503449021	1830	1830	1830	1830	0
89	20241226	181400	503449021	1830	1830	1830	1830	0
90	20241226	181300	503449021	1830	1830	1830	1830	0
91	20241226	181200	503449021	1830	1830	1830	1830	0
92	20241226	181100	503449021	1830	1830	1830	1830	12948
93	20241226	181000	503449021	1830	1830	1830	1830	0
94	20241226	180900	503449021	1830	1830	1830	1830	0
95	20241226	180800	503449021	1830	1830	1830	1830	0
96	20241226	180700	503449021	1830	1830	1830	1830	0
97	20241226	180600	503449021	1830	1830	1830	1830	0
98	20241226	180500	503449021	1830	1830	1830	1830	0
99	20241226	180400	503449021	1830	1830	1830	1830	0
100	20241226	180300	503449021	1830	1830	1830	1830	0
101	20241226	180200	503449021	1830	1830	1830	1830	0
102	20241226	180100	503449021	1830	1830	1830	1830	0
103	20241226	180000	503449021	1830	1830	1830	1830	0
104	20241226	175900	503449021	1830	1830	1830	1830	0
105	20241226	175800	503449021	1830	1830	1830	1830	0
106	20241226	175700	503449021	1830	1830	1830	1830	0
107	20241226	175600	503449021	1830	1830	1830	1830	0
108	20241226	175500	503449021	1830	1830	1830	1830	0
109	20241226	175400	503449021	1830	1830	1830	1830	0
110	20241226	175300	503449021	1830	1830	1830	1830	0
111	20241226	175200	503449021	1830	1830	1830	1830	0
112	20241226	175100	503449021	1830	1830	1830	1830	0
113	20241226	175000	503449021	1830	1830	1830	1830	0
114	20241226	174900	503449021	1830	1830	1830	1830	0
115	20241226	174800	503449021	1830	1830	1830	1830	0
116	20241226	174700	503449021	1830	1830	1830	1830	0
117	20241226	174600	503449021	1830	1830	1830	1830	0
118	20241226	174500	503449021	1830	1830	1830	1830	0
119	20241226	174400	503449021	1830	1830	1830	1830	0
120	20241226	174300	503449021	1830	1830	1830	1830	0
121	20241226	174200	503449021	1830	1830	1830	1830	0
122	20241226	174100	503449021	1830	1830	1830	1830	12948
123	20241226	174000	503449021	1830	1830	1830	1830	0
124	20241226	173900	503449021	1830	1830	1830	1830	0
125	20241226	173800	503449021	1830	1830	1830	1830	0
126	20241226	173700	503449021	1830	1830	1830	1830	0
127	20241226	173600	503449021	1830	1830	1830	1830	0
128	20241226	173500	503449021	1830	1830	1830	1830	0
129	20241226	173400	503449021	1830	1830	1830	1830	0
130	20241226	173300	503449021	1830	1830	1830	1830	0
131	20241226	173200	503449021	1830	1830	1830	1830	0
132	20241226	173100	503449021	1830	1830	1830	1830	0
133	20241226	173000	503449021	1830	1830	1830	1830	0
134	20241226	172900	503449021	1830	1830	1830	1830	0
135	20241226	172800	503449021	1830	1830	1830	1830	0
136	20241226	172700	503449021	1830	1830	1830	1830	0
137	20241226	172600	503449021	1830	1830	1830	1830	0
138	20241226	172500	503449021	1830	1830	1830	1830	0
139	20241226	172400	503449021	1830	1830	1830	1830	0
140	20241226	172300	503449021	1830	1830	1830	1830	0
141	20241226	172200	503449021	1830	1830	1830	1830	0
142	20241226	172100	503449021	1830	1830	1830	1830	0
143	20241226	172000	503449021	1830	1830	1830	1830	0
144	20241226	171900	503449021	1830	1830	1830	1830	0
145	20241226	171800	503449021	1830	1830	1830	1830	0
146	20241226	171700	503449021	1830	1830	1830	1830	0
147	20241226	171600	503449021	1830	1830	1830	1830	0
148	20241226	171500	503449021	1830	1830	1830	1830	0
149	20241226	171400	503449021	1830	1830	1830	1830	0
150	20241226	171300	503449021	1830	1830	1830	1830	0
151	20241226	171200	503449021	1830	1830	1830	1830	0
152	20241226	171100	503449021	1830	1830	1830	1830	12948
153	20241226	171000	503449021	1830	1830	1830	1830	0
154	20241226	170900	503449021	1830	1830	1830	1830	0
155	20241226	170800	503449021	1830	1830	1830	1830	0
156	20241226	170700	503449021	1830	1830	1830	1830	0
157	20241226	170600	503449021	1830	1830	1830	1830	0
158	20241226	170500	503449021	1830	1830	1830	1830	0
159	20241226	170400	503449021	1830	1830	1830	1830	0
160	20241226	170300	503449021	1830	1830	1830	1830	0
161	20241226	170200	503449021	1830	1830	1830	1830	0
162	20241226	170100	503449021	1830	1830	1830	1830	0
163	20241226	170000	503449021	1830	1830	1830	1830	0
164	20241226	165900	503449021	1830	1830	1830	1830	0
165	20241226	165800	503449021	1830	1830	1830	1830	0
166	20241226	165700	503449021	1830	1830	1830	1830	0
167	20241226	165600	503449021	1830	1830	1830	1830	0
168	20241226	165500	503449021	1830	1830	1830	1830	0
169	20241226	165400	503449021	1830	1830	1830	1830	0
170	20241226	165300	503449021	1830	1830	1830	1830	0
171	20241226	165200	503449021	1830	1830	1830	1830	0
172	20241226	165100	503449021	1830	1830	1830	1830	0
173	20241226	165000	503449021	1830	1830	1830	1830	0
174	20241226	164900	503449021	1830	1830	1830	1830	0
175	20241226	164800	503449021	1830	1830	1830	1830	0
176	20241226	164700	503449021	1830	1830	1830	1830	0
177	20241226	164600	503449021	1830	1830	1830	1830	0
178	20241226	164500	503449021	1830	1830	1830	1830	0
179	20241226	164400	503449021	1830	1830	1830	1830	0
180	20241226	164300	503449021	1830	1830	1830	1830	0
181	20241226	164200	503449021	1830	1830	1830	1830	0
182	20241226	164100	503449021	1830	1830	1830	1830	12948
183	20241226	164000	503449021	1830	1830	1830	1830	0
184	20241226	163900	503449021	1830	1830	1830	1830	0
185	20241226	163800	503449021	1830	1830	1830	1830	0
186	20241226	163700	503449021	1830	1830	1830	1830	0
187	20241226	163600	503449021	1830	1830	1830	1830	0
188	20241226	163500	503449021	1830	1830	1830	1830	0
189	20241226	163400	503449021	1830	1830	1830	1830	0
190	20241226	163300	503449021	1830	1830	1830	1830	0
191	20241226	163200	503449021	1830	1830	1830	1830	0
192	20241226	163100	503449021	1830	1830	1830	1830	0
193	20241226	163000	503449021	1830	1830	1830	1830	0
194	20241226	162900	503449021	1830	1830	1830	1830	0
195	20241226	162800	503449021	1830	1830	1830	1830	0
196	20241226	162700	503449021	1830	1830	1830	1830	0
197	20241226	162600	503449021	1830	1830	1830	1830	0
198	20241226	162500	503449021	1830	1830	1830	1830	0
199	20241226	162400	503449021	1830	1830	1830	1830	0
200	20241226	162300	503449021	1830	1830	1830	1830	0
201	20241226	162200	503449021	1830	1830	1830	1830	0
202	20241226	162100	503449021	1830	1830	1830	1830	0
203	20241226	162000	503449021	1830	1830	1830	1830	0
204	20241226	161900	503449021	1830	1830	1830	1830	0
205	20241226	161800	503449021	1830	1830	1830	1830	0
206	20241226	161700	503449021	1830	1830	1830	1830	0
207	20241226	161600	503449021	1830	1830	1830	1830	0
208	20241226	161500	503449021	1830	1830	1830	1830	0
209	20241226	161400	503449021	1830	1830	1830	1830	0
210	20241226	161300	503449021	1830	1830	1830	1830	0
211	20241226	161200	503449021	1830	1830	1830	1830	0
212	20241226	161100	503449021	1830	1830	1830	1830	12948
213	20241226	161000	503449021	1830	1830	1830	1830	0
214	20241226	160900	503449021	1830	1830	1830	1830	0
215	20241226	160800	503449021	1830	1830	1830	1830	0
216	20241226	160700	503449021	1830	1830	1830	1830	0
217	20241226	160600	503449021	1830	1830	1830	1830	0
218	20241226	160500	503449021	1830	1830	1830	1830	0
219	20241226	160400	503449021	1830	1830	1830	1830	0
220	20241226	160300	503449021	1830	1830	1830	1830	0
221	20241226	160200	503449021	1830	1830	1830	1830	0
222	20241226	160100	503449021	1830	1830	1830	1830	0
223	20241226	160000	503449021	1830	1830	1830	1830	0
224	20241226	155900	503449021	1830	1830	1830	1830	0
225	20241226	155800	503449021	1830	1830	1830	1830	0
226	20241226	155700	503449021	1830	1830	1830	1830	0
227	20241226	155600	503449021	1830	1830	1830	1830	0
228	20241226	155500	503449021	1830	1830	1830	1830	0
229	20241226	155400	503449021	1830	1830	1830	1830	0
230	20241226	155300	503449021	1830	1830	1830	1830	0
231	20241226	155200	503449021	1830	1830	1830	1830	0
232	20241226	155100	503449021	1830	1830	1830	1830	0
233	20241226	155000	503449021	1830	1830	1830	1830	0
234	20241226	154900	503449021	1830	1830	1830	1830	0
235	20241226	154800	503449021	1830	1830	1830	1830	0
236	20241226	154700	503449021	1830	1830	1830	1830	0
237	20241226	154600	503449021	1830	1830	1830	1830	0
238	20241226	154500	503449021	1830	1830	1830	1830	0
239	20241226	154400	503449021	1830	1830	1830	1830	0
240	20241226	154300	503449021	1830	1830	1830	1830	0
241	20241226	154200	503449021	1830	1830	1830	1830	0
242	20241226	154100	503449021	1830	1830	1830	1830	12948
243	20241226	154000	503449021	1830	1830	1830	1830	0
244	20241226	153900	503449021	1830	1830	1830	1830	0
245	20241226	153800	503449021	1830	1830	1830	1830	0
246	20241226	153700	503449021	1830	1830	1830	1830	0
247	20241226	153600	503449021	1830	1830	1830	1830	0
248	20241226	153500	503449021	1830	1830	1830	1830	0
249	20241226	153400	503449021	1830	1830	1830	1830	0
250	20241226	153300	503449021	1830	1830	1830	1830	0
251	20241226	153200	503449021	1830	1830	1830	1830	0
252	20241226	153100	503449021	1830	1830	1830	1830	0
253	20241226	153000	503449021	1830	1830	1830	1830	12948
254	20241226	152900	479754181	1834	1834	1834	1834	0
255	20241226	152800	479754181	1834	1834	1834	1834	0
256	20241226	152700	479754181	1834	1834	1834	1834	0
257	20241226	152600	479754181	1834	1834	1834	1834	0
258	20241226	152500	479754181	1834	1834	1834	1834	0
259	20241226	152400	479754181	1834	1834	1834	1834	0
260	20241226	152300	479754181	1834	1834	1834	1834	0
261	20241226	152200	479754181	1834	1834	1834	1834	0
262	20241226	152100	479754181	1834	1834	1834	1834	0
263	20241226	152000	479754181	1834	1834	1834	1834	0
264	20241226	151900	479754181	1834	1832	1834	1831	2732
265	20241226	151800	474750544	1832	1833	1833	1832	1039
266	20241226	151700	472846871	1834	1835	1835	1834	314
267	20241226	151600	472270990	1836	1836	1836	1836	1
268	20241226	151500	472269154	1835	1836	1836	1835	111
269	20241226	151400	472065459	1838	1838	1838	1838	1
270	20241226	151300	472063621	1835	1836	1836	1835	81
271	20241226	151200	471914941	1838	1837	1838	1837	318
272	20241226	151100	471330627	1837	1835	1837	1835	311
273	20241226	151000	470759562	1835	1836	1836	1835	190
274	20241226	150900	470410872	1836	1835	1836	1834	974
275	20241226	150800	468623474	1836	1836	1836	1836	263
276	20241226	150700	468140606	1836	1837	1837	1836	1845
277	20241226	150600	464752487	1838	1838	1838	1838	2
278	20241226	150500	464748811	1839	1839	1839	1839	0
279	20241226	150400	464748811	1839	1839	1839	1839	0
280	20241226	150300	464748811	1839	1838	1839	1838	26
281	20241226	150200	464701012	1838	1835	1838	1835	2
282	20241226	150100	464697339	1839	1839	1839	1839	0
283	20241226	150000	464697339	1839	1832	1839	1832	12141
284	20241226	145900	442445238	1834	1836	1836	1834	2776
285	20241226	145800	437349992	1837	1839	1839	1837	2123
286	20241226	145700	433449491	1839	1839	1839	1839	113
287	20241226	145600	433241684	1839	1840	1840	1839	88
288	20241226	145500	433079851	1840	1840	1840	1839	164
289	20241226	145400	432778141	1839	1839	1839	1839	908
290	20241226	145300	431108329	1840	1842	1842	1840	2026
291	20241226	145200	427379563	1842	1844	1844	1842	102
292	20241226	145100	427191675	1844	1844	1844	1842	3
293	20241226	145000	427186145	1844	1844	1844	1844	100
294	20241226	144900	427001745	1844	1844	1844	1844	10
295	20241226	144800	426983305	1844	1844	1844	1840	2519
296	20241226	144700	422338273	1844	1844	1844	1844	700
297	20241226	144600	421047473	1843	1844	1844	1839	161
298	20241226	144500	420751289	1845	1845	1845	1845	4255
299	20241226	144400	412900814	1845	1845	1845	1845	0
300	20241226	144300	412900814	1845	1845	1845	1845	0
301	20241226	144200	412900814	1845	1845	1845	1845	1
302	20241226	144100	412898969	1839	1846	1846	1839	356
303	20241226	144000	412242199	1846	1846	1846	1846	98
304	20241226	143900	412061291	1846	1846	1846	1846	17
305	20241226	143800	412029909	1846	1846	1846	1846	0
306	20241226	143700	412029909	1846	1846	1846	1846	1
307	20241226	143600	412028063	1838	1838	1838	1838	0
308	20241226	143500	412028063	1838	1846	1846	1838	201
309	20241226	143400	411657025	1846	1846	1846	1846	158
310	20241226	143300	411365357	1846	1846	1846	1846	0
311	20241226	143200	411365357	1846	1846	1846	1846	163
312	20241226	143100	411064459	1847	1844	1847	1844	745
313	20241226	143000	409690493	1844	1844	1844	1844	275
314	20241226	142900	409183393	1845	1845	1845	1845	0
315	20241226	142800	409183393	1845	1845	1845	1845	299
316	20241226	142700	408631738	1846	1846	1846	1846	0
317	20241226	142600	408631738	1846	1840	1846	1838	2001
318	20241226	142500	404952601	1839	1839	1839	1839	0
319	20241226	142400	404952601	1839	1842	1842	1839	2149
320	20241226	142300	400998969	1847	1847	1847	1847	1
321	20241226	142200	400997122	1844	1844	1844	1844	0
322	20241226	142100	400997122	1844	1844	1844	1844	0
323	20241226	142000	400997122	1844	1844	1844	1844	50
324	20241226	141900	400904922	1848	1848	1848	1848	0
325	20241226	141800	400904922	1848	1848	1848	1848	0
326	20241226	141700	400904922	1848	1848	1848	1848	0
327	20241226	141600	400904922	1848	1848	1848	1848	0
328	20241226	141500	400904922	1848	1848	1848	1848	1
329	20241226	141400	400903074	1845	1845	1845	1845	10
330	20241226	141300	400884624	1845	1845	1845	1845	5
331	20241226	141200	400875399	1843	1843	1843	1843	0
332	20241226	141100	400875399	1843	1850	1850	1843	392
333	20241226	141000	400151214	1850	1850	1850	1850	0
334	20241226	140900	400151214	1850	1850	1850	1850	1
335	20241226	140800	400149364	1851	1851	1851	1851	0
336	20241226	140700	400149364	1851	1851	1851	1851	4
337	20241226	140600	400141960	1841	1841	1841	1841	100
338	20241226	140500	399957860	1841	1841	1841	1841	110
339	20241226	140400	399755350	1840	1840	1840	1840	100
340	20241226	140300	399571350	1841	1841	1841	1841	200
341	20241226	140200	399203150	1837	1837	1837	1837	314
342	20241226	140100	398626332	1837	1837	1837	1837	0
343	20241226	140000	398626332	1837	1841	1841	1837	1037
344	20241226	135900	396720961	1841	1841	1841	1841	0
345	20241226	135800	396720961	1841	1844	1844	1841	2844
346	20241226	135700	391484893	1845	1859	1859	1845	804
347	20241226	135600	390001499	1850	1850	1850	1850	0
348	20241226	135500	390001499	1850	1850	1850	1850	0
349	20241226	135400	390001499	1850	1850	1850	1850	2
350	20241226	135300	389997799	1850	1850	1850	1850	0
351	20241226	135200	389997799	1850	1850	1850	1850	0
352	20241226	135100	389997799	1850	1850	1850	1850	116
353	20241226	135000	389783199	1860	1851	1860	1851	366
354	20241226	134900	389105689	1851	1849	1851	1849	423
355	20241226	134800	388323512	1849	1844	1849	1844	29
356	20241226	134700	388270031	1844	1844	1844	1844	0
357	20241226	134600	388270031	1844	1844	1844	1844	1
358	20241226	134500	388268187	1836	1840	1840	1836	76
359	20241226	134400	388128535	1844	1844	1844	1844	1
360	20241226	134300	388126691	1844	1844	1844	1844	220
361	20241226	134200	387721011	1835	1847	1847	1835	1332
362	20241226	134100	385267121	1847	1851	1851	1847	24678
363	20241226	134000	339634312	1861	1851	1861	1851	1386
364	20241226	133900	337068816	1861	1861	1861	1861	0
365	20241226	133800	337068816	1861	1861	1861	1861	0
366	20241226	133700	337068816	1861	1852	1861	1851	2729
367	20241226	133600	332015654	1852	1853	1853	1852	10031
368	20241226	133500	313438131	1860	1860	1860	1860	0
369	20241226	133400	313438131	1860	1860	1860	1860	0
370	20241226	133300	313438131	1860	1860	1860	1860	100
371	20241226	133200	313252131	1861	1861	1861	1861	0
372	20241226	133100	313252131	1861	1861	1861	1861	0
373	20241226	133000	313252131	1861	1861	1861	1861	1
374	20241226	132900	313250270	1852	1852	1852	1852	0
375	20241226	132800	313250270	1852	1852	1852	1852	788
376	20241226	132700	311790894	1862	1862	1862	1862	0
377	20241226	132600	311790894	1862	1853	1862	1853	3001
378	20241226	132500	306230032	1853	1853	1853	1853	1010
379	20241226	132400	304358502	1853	1853	1853	1853	0
380	20241226	132300	304358502	1853	1853	1853	1853	13
381	20241226	132200	304334413	1853	1854	1854	1853	642
382	20241226	132100	303144782	1853	1855	1855	1853	2431
383	20241226	132000	298637482	1862	1862	1862	1862	0
384	20241226	131900	298637482	1862	1862	1862	1862	0
385	20241226	131800	298637482	1862	1862	1862	1862	0
386	20241226	131700	298637482	1862	1862	1862	1862	0
387	20241226	131600	298637482	1862	1862	1862	1862	1
388	20241226	131500	298635620	1854	1854	1854	1854	0
389	20241226	131400	298635620	1854	1854	1854	1854	0
390	20241226	131300	298635620	1854	1856	1856	1854	3654
391	20241226	131200	291857704	1862	1862	1862	1862	0
392	20241226	131100	291857704	1862	1862	1862	1862	0
393	20241226	131000	291857704	1862	1862	1862	1862	0
394	20241226	130900	291857704	1862	1862	1862	1862	0
395	20241226	130800	291857704	1862	1862	1862	1862	0
396	20241226	130700	291857704	1862	1862	1862	1862	0
397	20241226	130600	291857704	1862	1862	1862	1862	4
398	20241226	130500	291850256	1863	1863	1863	1863	0
399	20241226	130400	291850256	1863	1863	1863	1863	0
400	20241226	130300	291850256	1863	1863	1863	1863	0
401	20241226	130200	291850256	1863	1863	1863	1863	1
402	20241226	130100	291848393	1856	1856	1856	1856	0
403	20241226	130000	291848393	1856	1856	1856	1856	1
404	20241226	125900	291846537	1863	1863	1863	1863	1
405	20241226	125800	291844674	1863	1863	1863	1863	0
406	20241226	125700	291844674	1863	1863	1863	1863	1
407	20241226	125600	291842811	1855	1863	1863	1855	8820
408	20241226	125500	275479866	1857	1857	1857	1857	0
409	20241226	125400	275479866	1857	1857	1857	1857	0
410	20241226	125300	275479866	1857	1857	1857	1857	0
411	20241226	125200	275479866	1857	1857	1857	1857	1
412	20241226	125100	275478009	1856	1856	1856	1856	10
413	20241226	125000	275459449	1863	1863	1863	1863	0
414	20241226	124900	275459449	1863	1863	1863	1863	100
415	20241226	124800	275273149	1863	1863	1863	1863	0
416	20241226	124700	275273149	1863	1863	1863	1863	0
417	20241226	124600	275273149	1863	1863	1863	1863	0
418	20241226	124500	275273149	1863	1863	1863	1863	0
419	20241226	124400	275273149	1863	1863	1863	1863	0
420	20241226	124300	275273149	1863	1863	1863	1863	0
421	20241226	124200	275273149	1863	1863	1863	1863	0
422	20241226	124100	275273149	1863	1863	1863	1863	0
423	20241226	124000	275273149	1863	1864	1864	1863	119
424	20241226	123900	275051451	1855	1857	1857	1855	113
425	20241226	123800	274841727	1857	1857	1857	1857	931
426	20241226	123700	273112860	1864	1864	1864	1864	429
427	20241226	123600	272313204	1864	1864	1864	1864	0
428	20241226	123500	272313204	1864	1864	1864	1864	0
429	20241226	123400	272313204	1864	1864	1864	1864	0
430	20241226	123300	272313204	1864	1864	1864	1864	0
431	20241226	123200	272313204	1864	1864	1864	1864	0
432	20241226	123100	272313204	1864	1864	1864	1864	0
433	20241226	123000	272313204	1864	1864	1864	1864	31
434	20241226	122900	272255420	1864	1864	1864	1864	172
435	20241226	122800	271934812	1864	1860	1864	1860	2009
436	20241226	122700	268195280	1860	1860	1860	1860	0
437	20241226	122600	268195280	1860	1859	1860	1859	3
438	20241226	122500	268189702	1859	1859	1859	1859	0
439	20241226	122400	268189702	1859	1855	1859	1855	10
440	20241226	122300	268171148	1855	1855	1855	1855	75
441	20241226	122200	268032023	1854	1854	1854	1854	0
442	20241226	122100	268032023	1854	1854	1854	1854	0
443	20241226	122000	268032023	1854	1857	1857	1854	400
444	20241226	121900	267290103	1854	1854	1854	1854	0
445	20241226	121800	267290103	1854	1854	1854	1854	1
446	20241226	121700	267288249	1859	1859	1859	1859	0
447	20241226	121600	267288249	1859	1859	1859	1859	0
448	20241226	121500	267288249	1859	1859	1859	1859	1
449	20241226	121400	267286390	1855	1855	1855	1855	5
450	20241226	121300	267277115	1859	1859	1859	1859	1
451	20241226	121200	267275256	1860	1860	1860	1860	0
452	20241226	121100	267275256	1860	1860	1860	1860	0
453	20241226	121000	267275256	1860	1860	1860	1860	0
454	20241226	120900	267275256	1860	1860	1860	1860	0
455	20241226	120800	267275256	1860	1860	1860	1860	0
456	20241226	120700	267275256	1860	1860	1860	1860	0
457	20241226	120600	267275256	1860	1860	1860	1860	0
458	20241226	120500	267275256	1860	1860	1860	1860	0
459	20241226	120400	267275256	1860	1860	1860	1860	1
460	20241226	120300	267273396	1860	1860	1860	1860	0
461	20241226	120200	267273396	1860	1860	1860	1860	1
462	20241226	120100	267271536	1853	1853	1853	1853	237
463	20241226	120000	266832375	1860	1860	1860	1860	0
464	20241226	115900	266832375	1860	1855	1860	1853	351
465	20241226	115800	266181782	1855	1855	1855	1855	0
466	20241226	115700	266181782	1855	1855	1855	1855	0
467	20241226	115600	266181782	1855	1860	1860	1854	1523
468	20241226	115500	263356354	1855	1855	1855	1855	0
469	20241226	115400	263356354	1855	1855	1855	1855	0
470	20241226	115300	263356354	1855	1855	1855	1855	0
471	20241226	115200	263356354	1855	1855	1855	1855	15
472	20241226	115100	263328529	1863	1863	1863	1863	0
473	20241226	115000	263328529	1863	1863	1863	1863	0
474	20241226	114900	263328529	1863	1863	1863	1863	96
475	20241226	114800	263149681	1863	1863	1863	1863	0
476	20241226	114700	263149681	1863	1863	1863	1863	0
477	20241226	114600	263149681	1863	1863	1863	1863	50
478	20241226	114500	263056531	1863	1863	1863	1863	0
479	20241226	114400	263056531	1863	1863	1863	1863	0
480	20241226	114300	263056531	1863	1863	1863	1863	11
481	20241226	114200	263036038	1863	1863	1863	1863	0
482	20241226	114100	263036038	1863	1863	1863	1863	1
483	20241226	114000	263034175	1863	1863	1863	1863	0
484	20241226	113900	263034175	1863	1863	1863	1863	0
485	20241226	113800	263034175	1863	1863	1863	1863	1
486	20241226	113700	263032312	1853	1853	1853	1853	0
487	20241226	113600	263032312	1853	1853	1853	1853	0
488	20241226	113500	263032312	1853	1853	1853	1853	0
489	20241226	113400	263032312	1853	1853	1853	1853	3
490	20241226	113300	263026753	1863	1863	1863	1863	0
491	20241226	113200	263026753	1863	1863	1863	1863	1
492	20241226	113100	263024890	1852	1856	1856	1852	10000
493	20241226	113000	244493860	1863	1863	1863	1863	28
494	20241226	112900	244441696	1863	1862	1863	1862	3
495	20241226	112800	244436109	1864	1864	1864	1864	0
496	20241226	112700	244436109	1864	1864	1864	1864	0
497	20241226	112600	244436109	1864	1864	1864	1864	0
498	20241226	112500	244436109	1864	1861	1864	1861	398
499	20241226	112400	243695283	1861	1858	1861	1858	346
500	20241226	112300	243051945	1858	1858	1858	1857	2054
501	20241226	112200	239235633	1852	1852	1852	1852	5000
502	20241226	112100	229975633	1852	1857	1857	1852	14375
503	20241226	112000	203304529	1856	1858	1858	1856	1128
504	20241226	111900	201209517	1858	1858	1858	1858	0
505	20241226	111800	201209517	1858	1858	1858	1858	1
506	20241226	111700	201207659	1858	1858	1858	1858	100
507	20241226	111600	201021859	1858	1859	1859	1858	752
508	20241226	111500	199624641	1858	1858	1858	1858	50
509	20241226	111400	199531741	1859	1859	1859	1859	226
510	20241226	111300	199111607	1857	1857	1857	1857	0
511	20241226	111200	199111607	1857	1859	1859	1857	601
512	20241226	111100	197995048	1859	1859	1859	1859	349
513	20241226	111000	197346257	1860	1860	1860	1860	0
514	20241226	110900	197346257	1860	1860	1860	1860	0
515	20241226	110800	197346257	1860	1861	1861	1860	394
516	20241226	110700	196613314	1861	1861	1861	1861	0
517	20241226	110600	196613314	1861	1861	1861	1861	0
518	20241226	110500	196613314	1861	1861	1861	1861	689
519	20241226	110400	195331085	1861	1861	1861	1861	0
520	20241226	110300	195331085	1861	1868	1868	1860	4542
521	20241226	110200	186878254	1868	1868	1868	1868	0
522	20241226	110100	186878254	1868	1868	1868	1868	0
523	20241226	110000	186878254	1868	1867	1868	1867	570
524	20241226	105900	185813993	1866	1866	1866	1861	199
525	20241226	105800	185443044	1867	1867	1867	1867	0
526	20241226	105700	185443044	1867	1867	1867	1867	0
527	20241226	105600	185443044	1867	1867	1867	1867	178
528	20241226	105500	185110718	1867	1860	1867	1860	226
529	20241226	105400	184690351	1867	1867	1867	1867	0
530	20241226	105300	184690351	1867	1867	1867	1867	0
531	20241226	105200	184690351	1867	1860	1867	1859	5750
532	20241226	105100	173995345	1868	1868	1868	1868	0
533	20241226	105000	173995345	1868	1868	1868	1868	4
534	20241226	104900	173987873	1868	1868	1868	1868	44
535	20241226	104800	173905681	1868	1868	1868	1868	1
536	20241226	104700	173903813	1860	1862	1862	1860	3209
537	20241226	104600	167930199	1870	1870	1870	1870	30
538	20241226	104500	167874099	1873	1873	1873	1873	0
539	20241226	104400	167874099	1873	1873	1873	1873	0
540	20241226	104300	167874099	1873	1873	1873	1873	0
541	20241226	104200	167874099	1873	1862	1873	1860	10001
542	20241226	104100	149270434	1860	1868	1868	1860	14000
543	20241226	104000	123216721	1868	1878	1878	1868	320
544	20241226	103900	122617821	1878	1868	1878	1868	710
545	20241226	103800	121291396	1878	1878	1878	1878	0
546	20241226	103700	121291396	1878	1878	1878	1878	254
547	20241226	103600	120814384	1878	1878	1878	1878	0
548	20241226	103500	120814384	1878	1878	1878	1878	0
549	20241226	103400	120814384	1878	1878	1878	1878	102
550	20241226	103300	120622828	1878	1878	1878	1878	0
551	20241226	103200	120622828	1878	1878	1878	1878	0
552	20241226	103100	120622828	1878	1878	1878	1878	0
553	20241226	103000	120622828	1878	1878	1878	1878	0
554	20241226	102900	120622828	1878	1878	1878	1878	0
555	20241226	102800	120622828	1878	1878	1878	1878	10
556	20241226	102700	120604048	1878	1878	1878	1878	0
557	20241226	102600	120604048	1878	1868	1878	1867	2755
558	20241226	102500	115460306	1867	1867	1867	1867	0
559	20241226	102400	115460306	1867	1871	1871	1867	5335
560	20241226	102300	105493820	1878	1878	1878	1878	40
561	20241226	102200	105418700	1871	1871	1871	1871	641
562	20241226	102100	104219389	1871	1871	1871	1871	698
563	20241226	102000	102913431	1872	1873	1873	1872	4461
564	20241226	101900	94559542	1878	1878	1878	1878	0
565	20241226	101800	94559542	1878	1878	1878	1878	1
566	20241226	101700	94557664	1879	1879	1879	1879	0
567	20241226	101600	94557664	1879	1879	1879	1879	0
568	20241226	101500	94557664	1879	1879	1879	1879	106
569	20241226	101400	94358490	1879	1879	1879	1879	0
570	20241226	101300	94358490	1879	1879	1879	1879	3
571	20241226	101200	94352853	1872	1872	1872	1872	100
572	20241226	101100	94165653	1873	1875	1875	1873	773
573	20241226	101000	92717742	1879	1879	1879	1879	10
574	20241226	100900	92698952	1879	1879	1879	1879	1
575	20241226	100800	92697073	1879	1879	1879	1879	12
576	20241226	100700	92674525	1879	1885	1885	1874	5185
577	20241226	100600	82946127	1878	1878	1878	1878	0
578	20241226	100500	82946127	1878	1878	1878	1878	77
579	20241226	100400	82801521	1886	1885	1886	1885	3101
580	20241226	100300	76956135	1885	1885	1885	1885	0
581	20241226	100200	76956135	1885	1885	1885	1885	0
582	20241226	100100	76956135	1885	1885	1885	1885	11
583	20241226	100000	76935400	1885	1885	1885	1885	100
584	20241226	095900	76746900	1886	1886	1886	1886	0
585	20241226	095800	76746900	1886	1886	1886	1886	250
586	20241226	095700	76275400	1886	1886	1886	1886	0
587	20241226	095600	76275400	1886	1886	1886	1886	10
588	20241226	095500	76256540	1886	1886	1886	1886	0
589	20241226	095400	76256540	1886	1886	1886	1886	20
590	20241226	095300	76218820	1886	1886	1886	1886	0
591	20241226	095200	76218820	1886	1886	1886	1886	116
592	20241226	095100	76000044	1886	1886	1886	1886	0
593	20241226	095000	76000044	1886	1886	1886	1886	0
594	20241226	094900	76000044	1886	1886	1886	1886	13
595	20241226	094800	75975526	1885	1885	1885	1885	0
596	20241226	094700	75975526	1885	1885	1885	1885	112
597	20241226	094600	75764406	1885	1885	1885	1885	1
598	20241226	094500	75762521	1885	1885	1885	1885	76
599	20241226	094400	75619261	1885	1885	1885	1885	4
600	20241226	094300	75611721	1885	1885	1885	1885	100
601	20241226	094200	75423221	1885	1885	1885	1885	115
602	20241226	094100	75206446	1885	1885	1885	1885	0
603	20241226	094000	75206446	1885	1885	1885	1885	48
604	20241226	093900	75115966	1885	1885	1885	1885	50
605	20241226	093800	75021716	1886	1886	1886	1886	54
606	20241226	093700	74919872	1886	1886	1886	1886	0
607	20241226	093600	74919872	1886	1885	1886	1885	16
608	20241226	093500	74889711	1876	1876	1876	1876	0
609	20241226	093400	74889711	1876	1885	1885	1875	10266
610	20241226	093300	55630950	1876	1877	1877	1876	2172
611	20241226	093200	51555041	1877	1877	1877	1877	2620
612	20241226	093100	46637301	1877	1877	1877	1877	0
613	20241226	093000	46637301	1877	1877	1877	1877	0
614	20241226	092900	46637301	1877	1877	1877	1877	0
615	20241226	092800	46637301	1877	1877	1877	1877	0
616	20241226	092700	46637301	1877	1879	1879	1877	1803
617	20241226	092600	43252937	1879	1879	1879	1879	40
618	20241226	092500	43177777	1888	1888	1888	1888	3
619	20241226	092400	43172113	1879	1882	1882	1879	852
620	20241226	092300	41570199	1890	1890	1890	1890	2
621	20241226	092200	41566419	1890	1890	1890	1890	1
622	20241226	092100	41564529	1882	1896	1896	1882	1144
623	20241226	092000	39410826	1885	1896	1896	1885	219
624	20241226	091900	38997890	1899	1899	1899	1899	0
625	20241226	091800	38997890	1899	1899	1899	1899	0
626	20241226	091700	38997890	1899	1899	1899	1899	0
627	20241226	091600	38997890	1899	1899	1899	1899	0
628	20241226	091500	38997890	1899	1899	1899	1899	26
629	20241226	091400	38948516	1899	1887	1899	1885	739
630	20241226	091300	37554745	1888	1907	1907	1888	1242
631	20241226	091200	35209821	1891	1891	1891	1891	0
632	20241226	091100	35209821	1891	1890	1891	1888	1929
633	20241226	091000	31562441	1890	1891	1891	1890	500
634	20241226	090900	30617132	1909	1909	1909	1909	75
635	20241226	090800	30473957	1909	1909	1909	1909	11
636	20241226	090700	30452958	1909	1909	1909	1909	90
637	20241226	090600	30281148	1909	1909	1909	1909	0
638	20241226	090500	30281148	1909	1909	1909	1909	38
639	20241226	090400	30208606	1910	1910	1910	1910	0
640	20241226	090300	30208606	1910	1909	1910	1909	15102
641	20241226	090200	1378887	1910	1897	1910	1897	151
642	20241226	090100	1092427	1897	1897	1897	1897	0
643	20241226	090000	1092427	1897	1890	1897	1890	578