KissMeData/123840/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201900	30777779	1670	1670	1670	1670	2732
3	20241226	201800	30777779	1670	1670	1670	1670	0
4	20241226	201700	30777779	1670	1670	1670	1670	0
5	20241226	201600	30777779	1670	1670	1670	1670	0
6	20241226	201500	30777779	1670	1670	1670	1670	0
7	20241226	201400	30777779	1670	1670	1670	1670	0
8	20241226	201300	30777779	1670	1670	1670	1670	0
9	20241226	201200	30777779	1670	1670	1670	1670	0
10	20241226	201100	30777779	1670	1670	1670	1670	0
11	20241226	201000	30777779	1670	1670	1670	1670	0
12	20241226	200900	30777779	1670	1670	1670	1670	0
13	20241226	200800	30777779	1670	1670	1670	1670	0
14	20241226	200700	30777779	1670	1670	1670	1670	0
15	20241226	200600	30777779	1670	1670	1670	1670	0
16	20241226	200500	30777779	1670	1670	1670	1670	0
17	20241226	200400	30777779	1670	1670	1670	1670	0
18	20241226	200300	30777779	1670	1670	1670	1670	0
19	20241226	200200	30777779	1670	1670	1670	1670	0
20	20241226	200100	30777779	1670	1670	1670	1670	0
21	20241226	200000	30777779	1670	1670	1670	1670	0
22	20241226	195900	30777779	1670	1670	1670	1670	0
23	20241226	195800	30777779	1670	1670	1670	1670	0
24	20241226	195700	30777779	1670	1670	1670	1670	0
25	20241226	195600	30777779	1670	1670	1670	1670	0
26	20241226	195500	30777779	1670	1670	1670	1670	0
27	20241226	195400	30777779	1670	1670	1670	1670	0
28	20241226	195300	30777779	1670	1670	1670	1670	0
29	20241226	195200	30777779	1670	1670	1670	1670	0
30	20241226	195100	30777779	1670	1670	1670	1670	0
31	20241226	195000	30777779	1670	1670	1670	1670	0
32	20241226	194900	30777779	1670	1670	1670	1670	2732
33	20241226	194800	30777779	1670	1670	1670	1670	0
34	20241226	194700	30777779	1670	1670	1670	1670	0
35	20241226	194600	30777779	1670	1670	1670	1670	0
36	20241226	194500	30777779	1670	1670	1670	1670	0
37	20241226	194400	30777779	1670	1670	1670	1670	0
38	20241226	194300	30777779	1670	1670	1670	1670	0
39	20241226	194200	30777779	1670	1670	1670	1670	0
40	20241226	194100	30777779	1670	1670	1670	1670	0
41	20241226	194000	30777779	1670	1670	1670	1670	0
42	20241226	193900	30777779	1670	1670	1670	1670	0
43	20241226	193800	30777779	1670	1670	1670	1670	0
44	20241226	193700	30777779	1670	1670	1670	1670	0
45	20241226	193600	30777779	1670	1670	1670	1670	0
46	20241226	193500	30777779	1670	1670	1670	1670	0
47	20241226	193400	30777779	1670	1670	1670	1670	0
48	20241226	193300	30777779	1670	1670	1670	1670	0
49	20241226	193200	30777779	1670	1670	1670	1670	0
50	20241226	193100	30777779	1670	1670	1670	1670	0
51	20241226	193000	30777779	1670	1670	1670	1670	0
52	20241226	192900	30777779	1670	1670	1670	1670	0
53	20241226	192800	30777779	1670	1670	1670	1670	0
54	20241226	192700	30777779	1670	1670	1670	1670	0
55	20241226	192600	30777779	1670	1670	1670	1670	0
56	20241226	192500	30777779	1670	1670	1670	1670	0
57	20241226	192400	30777779	1670	1670	1670	1670	0
58	20241226	192300	30777779	1670	1670	1670	1670	0
59	20241226	192200	30777779	1670	1670	1670	1670	0
60	20241226	192100	30777779	1670	1670	1670	1670	0
61	20241226	192000	30777779	1670	1670	1670	1670	0
62	20241226	191900	30777779	1670	1670	1670	1670	2732
63	20241226	191800	30777779	1670	1670	1670	1670	0
64	20241226	191700	30777779	1670	1670	1670	1670	0
65	20241226	191600	30777779	1670	1670	1670	1670	0
66	20241226	191500	30777779	1670	1670	1670	1670	0
67	20241226	191400	30777779	1670	1670	1670	1670	0
68	20241226	191300	30777779	1670	1670	1670	1670	0
69	20241226	191200	30777779	1670	1670	1670	1670	0
70	20241226	191100	30777779	1670	1670	1670	1670	0
71	20241226	191000	30777779	1670	1670	1670	1670	0
72	20241226	190900	30777779	1670	1670	1670	1670	0
73	20241226	190800	30777779	1670	1670	1670	1670	0
74	20241226	190700	30777779	1670	1670	1670	1670	0
75	20241226	190600	30777779	1670	1670	1670	1670	0
76	20241226	190500	30777779	1670	1670	1670	1670	0
77	20241226	190400	30777779	1670	1670	1670	1670	0
78	20241226	190300	30777779	1670	1670	1670	1670	0
79	20241226	190200	30777779	1670	1670	1670	1670	0
80	20241226	190100	30777779	1670	1670	1670	1670	0
81	20241226	190000	30777779	1670	1670	1670	1670	0
82	20241226	185900	30777779	1670	1670	1670	1670	0
83	20241226	185800	30777779	1670	1670	1670	1670	0
84	20241226	185700	30777779	1670	1670	1670	1670	0
85	20241226	185600	30777779	1670	1670	1670	1670	0
86	20241226	185500	30777779	1670	1670	1670	1670	0
87	20241226	185400	30777779	1670	1670	1670	1670	0
88	20241226	185300	30777779	1670	1670	1670	1670	0
89	20241226	185200	30777779	1670	1670	1670	1670	0
90	20241226	185100	30777779	1670	1670	1670	1670	0
91	20241226	185000	30777779	1670	1670	1670	1670	0
92	20241226	184900	30777779	1670	1670	1670	1670	2732
93	20241226	184800	30777779	1670	1670	1670	1670	0
94	20241226	184700	30777779	1670	1670	1670	1670	0
95	20241226	184600	30777779	1670	1670	1670	1670	0
96	20241226	184500	30777779	1670	1670	1670	1670	0
97	20241226	184400	30777779	1670	1670	1670	1670	0
98	20241226	184300	30777779	1670	1670	1670	1670	0
99	20241226	184200	30777779	1670	1670	1670	1670	0
100	20241226	184100	30777779	1670	1670	1670	1670	0
101	20241226	184000	30777779	1670	1670	1670	1670	0
102	20241226	183900	30777779	1670	1670	1670	1670	0
103	20241226	183800	30777779	1670	1670	1670	1670	0
104	20241226	183700	30777779	1670	1670	1670	1670	0
105	20241226	183600	30777779	1670	1670	1670	1670	0
106	20241226	183500	30777779	1670	1670	1670	1670	0
107	20241226	183400	30777779	1670	1670	1670	1670	0
108	20241226	183300	30777779	1670	1670	1670	1670	0
109	20241226	183200	30777779	1670	1670	1670	1670	0
110	20241226	183100	30777779	1670	1670	1670	1670	0
111	20241226	183000	30777779	1670	1670	1670	1670	0
112	20241226	182900	30777779	1670	1670	1670	1670	0
113	20241226	182800	30777779	1670	1670	1670	1670	0
114	20241226	182700	30777779	1670	1670	1670	1670	0
115	20241226	182600	30777779	1670	1670	1670	1670	0
116	20241226	182500	30777779	1670	1670	1670	1670	0
117	20241226	182400	30777779	1670	1670	1670	1670	0
118	20241226	182300	30777779	1670	1670	1670	1670	0
119	20241226	182200	30777779	1670	1670	1670	1670	0
120	20241226	182100	30777779	1670	1670	1670	1670	0
121	20241226	182000	30777779	1670	1670	1670	1670	0
122	20241226	181900	30777779	1670	1670	1670	1670	2732
123	20241226	181800	30777779	1670	1670	1670	1670	0
124	20241226	181700	30777779	1670	1670	1670	1670	0
125	20241226	181600	30777779	1670	1670	1670	1670	0
126	20241226	181500	30777779	1670	1670	1670	1670	0
127	20241226	181400	30777779	1670	1670	1670	1670	0
128	20241226	181300	30777779	1670	1670	1670	1670	0
129	20241226	181200	30777779	1670	1670	1670	1670	0
130	20241226	181100	30777779	1670	1670	1670	1670	0
131	20241226	181000	30777779	1670	1670	1670	1670	0
132	20241226	180900	30777779	1670	1670	1670	1670	0
133	20241226	180800	30777779	1670	1670	1670	1670	0
134	20241226	180700	30777779	1670	1670	1670	1670	0
135	20241226	180600	30777779	1670	1670	1670	1670	0
136	20241226	180500	30777779	1670	1670	1670	1670	0
137	20241226	180400	30777779	1670	1670	1670	1670	0
138	20241226	180300	30777779	1670	1670	1670	1670	0
139	20241226	180200	30777779	1670	1670	1670	1670	0
140	20241226	180100	30777779	1670	1670	1670	1670	0
141	20241226	180000	30777779	1670	1670	1670	1670	0
142	20241226	175900	30777779	1670	1670	1670	1670	0
143	20241226	175800	30777779	1670	1670	1670	1670	0
144	20241226	175700	30777779	1670	1670	1670	1670	0
145	20241226	175600	30777779	1670	1670	1670	1670	0
146	20241226	175500	30777779	1670	1670	1670	1670	0
147	20241226	175400	30777779	1670	1670	1670	1670	0
148	20241226	175300	30777779	1670	1670	1670	1670	0
149	20241226	175200	30777779	1670	1670	1670	1670	0
150	20241226	175100	30777779	1670	1670	1670	1670	0
151	20241226	175000	30777779	1670	1670	1670	1670	0
152	20241226	174900	30777779	1670	1670	1670	1670	2732
153	20241226	174800	30777779	1670	1670	1670	1670	0
154	20241226	174700	30777779	1670	1670	1670	1670	0
155	20241226	174600	30777779	1670	1670	1670	1670	0
156	20241226	174500	30777779	1670	1670	1670	1670	0
157	20241226	174400	30777779	1670	1670	1670	1670	0
158	20241226	174300	30777779	1670	1670	1670	1670	0
159	20241226	174200	30777779	1670	1670	1670	1670	0
160	20241226	174100	30777779	1670	1670	1670	1670	0
161	20241226	174000	30777779	1670	1670	1670	1670	0
162	20241226	173900	30777779	1670	1670	1670	1670	0
163	20241226	173800	30777779	1670	1670	1670	1670	0
164	20241226	173700	30777779	1670	1670	1670	1670	0
165	20241226	173600	30777779	1670	1670	1670	1670	0
166	20241226	173500	30777779	1670	1670	1670	1670	0
167	20241226	173400	30777779	1670	1670	1670	1670	0
168	20241226	173300	30777779	1670	1670	1670	1670	0
169	20241226	173200	30777779	1670	1670	1670	1670	0
170	20241226	173100	30777779	1670	1670	1670	1670	0
171	20241226	173000	30777779	1670	1670	1670	1670	0
172	20241226	172900	30777779	1670	1670	1670	1670	0
173	20241226	172800	30777779	1670	1670	1670	1670	0
174	20241226	172700	30777779	1670	1670	1670	1670	0
175	20241226	172600	30777779	1670	1670	1670	1670	0
176	20241226	172500	30777779	1670	1670	1670	1670	0
177	20241226	172400	30777779	1670	1670	1670	1670	0
178	20241226	172300	30777779	1670	1670	1670	1670	0
179	20241226	172200	30777779	1670	1670	1670	1670	0
180	20241226	172100	30777779	1670	1670	1670	1670	0
181	20241226	172000	30777779	1670	1670	1670	1670	0
182	20241226	171900	30777779	1670	1670	1670	1670	2732
183	20241226	171800	30777779	1670	1670	1670	1670	0
184	20241226	171700	30777779	1670	1670	1670	1670	0
185	20241226	171600	30777779	1670	1670	1670	1670	0
186	20241226	171500	30777779	1670	1670	1670	1670	0
187	20241226	171400	30777779	1670	1670	1670	1670	0
188	20241226	171300	30777779	1670	1670	1670	1670	0
189	20241226	171200	30777779	1670	1670	1670	1670	0
190	20241226	171100	30777779	1670	1670	1670	1670	0
191	20241226	171000	30777779	1670	1670	1670	1670	0
192	20241226	170900	30777779	1670	1670	1670	1670	0
193	20241226	170800	30777779	1670	1670	1670	1670	0
194	20241226	170700	30777779	1670	1670	1670	1670	0
195	20241226	170600	30777779	1670	1670	1670	1670	0
196	20241226	170500	30777779	1670	1670	1670	1670	0
197	20241226	170400	30777779	1670	1670	1670	1670	0
198	20241226	170300	30777779	1670	1670	1670	1670	0
199	20241226	170200	30777779	1670	1670	1670	1670	0
200	20241226	170100	30777779	1670	1670	1670	1670	0
201	20241226	170000	30777779	1670	1670	1670	1670	0
202	20241226	165900	30777779	1670	1670	1670	1670	0
203	20241226	165800	30777779	1670	1670	1670	1670	0
204	20241226	165700	30777779	1670	1670	1670	1670	0
205	20241226	165600	30777779	1670	1670	1670	1670	0
206	20241226	165500	30777779	1670	1670	1670	1670	0
207	20241226	165400	30777779	1670	1670	1670	1670	0
208	20241226	165300	30777779	1670	1670	1670	1670	0
209	20241226	165200	30777779	1670	1670	1670	1670	0
210	20241226	165100	30777779	1670	1670	1670	1670	0
211	20241226	165000	30777779	1670	1670	1670	1670	0
212	20241226	164900	30777779	1670	1670	1670	1670	2732
213	20241226	164800	30777779	1670	1670	1670	1670	0
214	20241226	164700	30777779	1670	1670	1670	1670	0
215	20241226	164600	30777779	1670	1670	1670	1670	0
216	20241226	164500	30777779	1670	1670	1670	1670	0
217	20241226	164400	30777779	1670	1670	1670	1670	0
218	20241226	164300	30777779	1670	1670	1670	1670	0
219	20241226	164200	30777779	1670	1670	1670	1670	0
220	20241226	164100	30777779	1670	1670	1670	1670	0
221	20241226	164000	30777779	1670	1670	1670	1670	0
222	20241226	163900	30777779	1670	1670	1670	1670	0
223	20241226	163800	30777779	1670	1670	1670	1670	0
224	20241226	163700	30777779	1670	1670	1670	1670	0
225	20241226	163600	30777779	1670	1670	1670	1670	0
226	20241226	163500	30777779	1670	1670	1670	1670	0
227	20241226	163400	30777779	1670	1670	1670	1670	0
228	20241226	163300	30777779	1670	1670	1670	1670	0
229	20241226	163200	30777779	1670	1670	1670	1670	0
230	20241226	163100	30777779	1670	1670	1670	1670	0
231	20241226	163000	30777779	1670	1670	1670	1670	0
232	20241226	162900	30777779	1670	1670	1670	1670	0
233	20241226	162800	30777779	1670	1670	1670	1670	0
234	20241226	162700	30777779	1670	1670	1670	1670	0
235	20241226	162600	30777779	1670	1670	1670	1670	0
236	20241226	162500	30777779	1670	1670	1670	1670	0
237	20241226	162400	30777779	1670	1670	1670	1670	0
238	20241226	162300	30777779	1670	1670	1670	1670	0
239	20241226	162200	30777779	1670	1670	1670	1670	0
240	20241226	162100	30777779	1670	1670	1670	1670	0
241	20241226	162000	30777779	1670	1670	1670	1670	0
242	20241226	161900	30777779	1670	1670	1670	1670	2732
243	20241226	161800	30777779	1670	1670	1670	1670	0
244	20241226	161700	30777779	1670	1670	1670	1670	0
245	20241226	161600	30777779	1670	1670	1670	1670	0
246	20241226	161500	30777779	1670	1670	1670	1670	0
247	20241226	161400	30777779	1670	1670	1670	1670	0
248	20241226	161300	30777779	1670	1670	1670	1670	0
249	20241226	161200	30777779	1670	1670	1670	1670	0
250	20241226	161100	30777779	1670	1670	1670	1670	0
251	20241226	161000	30777779	1670	1670	1670	1670	0
252	20241226	160900	30777779	1670	1670	1670	1670	0
253	20241226	160800	30777779	1670	1670	1670	1670	0
254	20241226	160700	30777779	1670	1670	1670	1670	0
255	20241226	160600	30777779	1670	1670	1670	1670	0
256	20241226	160500	30777779	1670	1670	1670	1670	0
257	20241226	160400	30777779	1670	1670	1670	1670	0
258	20241226	160300	30777779	1670	1670	1670	1670	0
259	20241226	160200	30777779	1670	1670	1670	1670	0
260	20241226	160100	30777779	1670	1670	1670	1670	0
261	20241226	160000	30777779	1670	1670	1670	1670	0
262	20241226	155900	30777779	1670	1670	1670	1670	0
263	20241226	155800	30777779	1670	1670	1670	1670	0
264	20241226	155700	30777779	1670	1670	1670	1670	0
265	20241226	155600	30777779	1670	1670	1670	1670	0
266	20241226	155500	30777779	1670	1670	1670	1670	0
267	20241226	155400	30777779	1670	1670	1670	1670	0
268	20241226	155300	30777779	1670	1670	1670	1670	0
269	20241226	155200	30777779	1670	1670	1670	1670	0
270	20241226	155100	30777779	1670	1670	1670	1670	0
271	20241226	155000	30777779	1670	1670	1670	1670	0
272	20241226	154900	30777779	1670	1670	1670	1670	2732
273	20241226	154800	30777779	1670	1670	1670	1670	0
274	20241226	154700	30777779	1670	1670	1670	1670	0
275	20241226	154600	30777779	1670	1670	1670	1670	0
276	20241226	154500	30777779	1670	1670	1670	1670	0
277	20241226	154400	30777779	1670	1670	1670	1670	0
278	20241226	154300	30777779	1670	1670	1670	1670	0
279	20241226	154200	30777779	1670	1670	1670	1670	0
280	20241226	154100	30777779	1670	1670	1670	1670	0
281	20241226	154000	30777779	1670	1670	1670	1670	0
282	20241226	153900	30777779	1670	1670	1670	1670	0
283	20241226	153800	30777779	1670	1670	1670	1670	0
284	20241226	153700	30777779	1670	1670	1670	1670	0
285	20241226	153600	30777779	1670	1670	1670	1670	0
286	20241226	153500	30777779	1670	1670	1670	1670	0
287	20241226	153400	30777779	1670	1670	1670	1670	0
288	20241226	153300	30777779	1670	1670	1670	1670	0
289	20241226	153200	30777779	1670	1670	1670	1670	0
290	20241226	153100	30777779	1670	1670	1670	1670	0
291	20241226	153000	30777779	1670	1670	1670	1670	2732
292	20241226	152900	26215339	1681	1681	1681	1681	0
293	20241226	152800	26215339	1681	1681	1681	1681	0
294	20241226	152700	26215339	1681	1681	1681	1681	0
295	20241226	152600	26215339	1681	1681	1681	1681	0
296	20241226	152500	26215339	1681	1681	1681	1681	0
297	20241226	152400	26215339	1681	1681	1681	1681	0
298	20241226	152300	26215339	1681	1681	1681	1681	0
299	20241226	152200	26215339	1681	1681	1681	1681	0
300	20241226	152100	26215339	1681	1681	1681	1681	0
301	20241226	152000	26215339	1681	1681	1681	1681	0
302	20241226	151900	26215339	1681	1681	1681	1681	1
303	20241226	151800	26213658	1674	1674	1674	1674	255
304	20241226	151700	25786788	1682	1682	1682	1682	0
305	20241226	151600	25786788	1682	1682	1682	1682	0
306	20241226	151500	25786788	1682	1674	1682	1674	248
307	20241226	151400	25371581	1675	1677	1677	1675	179
308	20241226	151300	25071746	1683	1681	1683	1681	34
309	20241226	151200	25014575	1681	1681	1681	1681	0
310	20241226	151100	25014575	1681	1681	1681	1681	20
311	20241226	151000	24980955	1681	1681	1681	1681	47
312	20241226	150900	24901948	1681	1681	1681	1681	0
313	20241226	150800	24901948	1681	1681	1681	1681	0
314	20241226	150700	24901948	1681	1681	1681	1681	0
315	20241226	150600	24901948	1681	1681	1681	1681	0
316	20241226	150500	24901948	1681	1681	1681	1681	0
317	20241226	150400	24901948	1681	1681	1681	1681	0
318	20241226	150300	24901948	1681	1681	1681	1681	20
319	20241226	150200	24868328	1682	1682	1682	1682	0
320	20241226	150100	24868328	1682	1682	1682	1682	0
321	20241226	150000	24868328	1682	1682	1682	1682	0
322	20241226	145900	24868328	1682	1682	1682	1682	0
323	20241226	145800	24868328	1682	1682	1682	1682	0
324	20241226	145700	24868328	1682	1682	1682	1682	0
325	20241226	145600	24868328	1682	1682	1682	1682	0
326	20241226	145500	24868328	1682	1682	1682	1682	0
327	20241226	145400	24868328	1682	1682	1682	1682	0
328	20241226	145300	24868328	1682	1682	1682	1682	0
329	20241226	145200	24868328	1682	1682	1682	1682	27
330	20241226	145100	24822914	1682	1682	1682	1682	0
331	20241226	145000	24822914	1682	1682	1682	1682	1
332	20241226	144900	24821232	1676	1676	1676	1676	0
333	20241226	144800	24821232	1676	1676	1676	1676	0
334	20241226	144700	24821232	1676	1676	1676	1676	0
335	20241226	144600	24821232	1676	1676	1676	1676	0
336	20241226	144500	24821232	1676	1676	1676	1676	0
337	20241226	144400	24821232	1676	1676	1676	1676	0
338	20241226	144300	24821232	1676	1676	1676	1676	5
339	20241226	144200	24812852	1675	1675	1676	1675	140
340	20241226	144100	24578322	1676	1676	1676	1676	5
341	20241226	144000	24569942	1674	1674	1674	1674	0
342	20241226	143900	24569942	1674	1674	1674	1674	0
343	20241226	143800	24569942	1674	1674	1674	1674	0
344	20241226	143700	24569942	1674	1674	1674	1674	0
345	20241226	143600	24569942	1674	1674	1674	1674	0
346	20241226	143500	24569942	1674	1674	1674	1674	0
347	20241226	143400	24569942	1674	1686	1686	1674	423
348	20241226	143300	23860942	1686	1686	1686	1686	0
349	20241226	143200	23860942	1686	1686	1686	1686	0
350	20241226	143100	23860942	1686	1686	1686	1686	10
351	20241226	143000	23844082	1675	1675	1675	1675	0
352	20241226	142900	23844082	1675	1675	1675	1675	143
353	20241226	142800	23604557	1675	1675	1675	1675	326
354	20241226	142700	23058507	1683	1683	1683	1683	0
355	20241226	142600	23058507	1683	1683	1683	1683	1
356	20241226	142500	23056824	1674	1674	1674	1674	0
357	20241226	142400	23056824	1674	1674	1674	1674	0
358	20241226	142300	23056824	1674	1674	1674	1674	0
359	20241226	142200	23056824	1674	1674	1674	1674	0
360	20241226	142100	23056824	1674	1674	1674	1674	0
361	20241226	142000	23056824	1674	1674	1674	1674	0
362	20241226	141900	23056824	1674	1674	1674	1674	0
363	20241226	141800	23056824	1674	1674	1674	1674	0
364	20241226	141700	23056824	1674	1674	1674	1674	0
365	20241226	141600	23056824	1674	1674	1674	1674	0
366	20241226	141500	23056824	1674	1674	1674	1674	0
367	20241226	141400	23056824	1674	1674	1674	1674	0
368	20241226	141300	23056824	1674	1674	1674	1674	0
369	20241226	141200	23056824	1674	1674	1674	1674	0
370	20241226	141100	23056824	1674	1674	1674	1674	0
371	20241226	141000	23056824	1674	1674	1674	1674	0
372	20241226	140900	23056824	1674	1674	1674	1674	0
373	20241226	140800	23056824	1674	1674	1674	1674	60
374	20241226	140700	22956384	1675	1675	1675	1675	0
375	20241226	140600	22956384	1675	1675	1675	1675	0
376	20241226	140500	22956384	1675	1675	1675	1675	0
377	20241226	140400	22956384	1675	1675	1675	1675	0
378	20241226	140300	22956384	1675	1675	1675	1675	0
379	20241226	140200	22956384	1675	1675	1675	1675	0
380	20241226	140100	22956384	1675	1675	1675	1675	0
381	20241226	140000	22956384	1675	1675	1675	1675	5
382	20241226	135900	22948009	1674	1674	1674	1674	0
383	20241226	135800	22948009	1674	1674	1674	1674	0
384	20241226	135700	22948009	1674	1674	1674	1674	0
385	20241226	135600	22948009	1674	1674	1674	1674	0
386	20241226	135500	22948009	1674	1674	1674	1674	0
387	20241226	135400	22948009	1674	1675	1675	1674	500
388	20241226	135300	22110768	1675	1680	1680	1675	500
389	20241226	135200	21272642	1684	1686	1686	1684	106
390	20241226	135100	21094003	1687	1687	1687	1687	10
391	20241226	135000	21077133	1687	1687	1687	1687	0
392	20241226	134900	21077133	1687	1687	1687	1687	0
393	20241226	134800	21077133	1687	1687	1687	1687	0
394	20241226	134700	21077133	1687	1687	1687	1687	0
395	20241226	134600	21077133	1687	1689	1689	1687	136
396	20241226	134500	20847560	1690	1691	1691	1690	922
397	20241226	134400	19288617	1700	1700	1700	1700	0
398	20241226	134300	19288617	1700	1700	1700	1700	0
399	20241226	134200	19288617	1700	1700	1700	1700	0
400	20241226	134100	19288617	1700	1700	1700	1700	0
401	20241226	134000	19288617	1700	1700	1700	1700	0
402	20241226	133900	19288617	1700	1700	1700	1700	0
403	20241226	133800	19288617	1700	1700	1700	1700	0
404	20241226	133700	19288617	1700	1700	1700	1700	1
405	20241226	133600	19286917	1705	1705	1705	1705	0
406	20241226	133500	19286917	1705	1705	1705	1705	0
407	20241226	133400	19286917	1705	1705	1705	1705	0
408	20241226	133300	19286917	1705	1705	1705	1705	0
409	20241226	133200	19286917	1705	1705	1705	1705	0
410	20241226	133100	19286917	1705	1705	1705	1705	0
411	20241226	133000	19286917	1705	1705	1705	1705	0
412	20241226	132900	19286917	1705	1705	1705	1705	0
413	20241226	132800	19286917	1705	1705	1705	1705	0
414	20241226	132700	19286917	1705	1705	1705	1705	0
415	20241226	132600	19286917	1705	1705	1705	1705	0
416	20241226	132500	19286917	1705	1705	1705	1705	0
417	20241226	132400	19286917	1705	1705	1705	1705	0
418	20241226	132300	19286917	1705	1705	1705	1705	0
419	20241226	132200	19286917	1705	1705	1705	1705	0
420	20241226	132100	19286917	1705	1705	1705	1705	0
421	20241226	132000	19286917	1705	1705	1705	1705	0
422	20241226	131900	19286917	1705	1705	1705	1705	0
423	20241226	131800	19286917	1705	1705	1705	1705	0
424	20241226	131700	19286917	1705	1705	1705	1705	0
425	20241226	131600	19286917	1705	1705	1705	1705	0
426	20241226	131500	19286917	1705	1705	1705	1705	1
427	20241226	131400	19285212	1691	1691	1691	1691	24
428	20241226	131300	19244628	1691	1691	1691	1691	18
429	20241226	131200	19214190	1705	1705	1705	1705	0
430	20241226	131100	19214190	1705	1705	1705	1705	0
431	20241226	131000	19214190	1705	1705	1705	1705	0
432	20241226	130900	19214190	1705	1705	1705	1705	0
433	20241226	130800	19214190	1705	1705	1705	1705	1
434	20241226	130700	19212485	1691	1691	1691	1691	0
435	20241226	130600	19212485	1691	1691	1691	1691	0
436	20241226	130500	19212485	1691	1691	1691	1691	0
437	20241226	130400	19212485	1691	1691	1691	1691	0
438	20241226	130300	19212485	1691	1691	1691	1691	0
439	20241226	130200	19212485	1691	1691	1691	1691	0
440	20241226	130100	19212485	1691	1691	1691	1691	0
441	20241226	130000	19212485	1691	1692	1692	1691	300
442	20241226	125900	18705175	1707	1707	1707	1707	0
443	20241226	125800	18705175	1707	1707	1707	1707	0
444	20241226	125700	18705175	1707	1707	1707	1707	0
445	20241226	125600	18705175	1707	1707	1707	1707	0
446	20241226	125500	18705175	1707	1707	1707	1707	0
447	20241226	125400	18705175	1707	1707	1707	1707	0
448	20241226	125300	18705175	1707	1707	1707	1707	0
449	20241226	125200	18705175	1707	1707	1707	1707	0
450	20241226	125100	18705175	1707	1707	1707	1707	0
451	20241226	125000	18705175	1707	1707	1707	1707	0
452	20241226	124900	18705175	1707	1707	1707	1707	0
453	20241226	124800	18705175	1707	1707	1707	1707	0
454	20241226	124700	18705175	1707	1694	1707	1690	210
455	20241226	124600	18349929	1704	1704	1704	1704	0
456	20241226	124500	18349929	1704	1704	1704	1704	0
457	20241226	124400	18349929	1704	1704	1704	1704	0
458	20241226	124300	18349929	1704	1704	1704	1704	0
459	20241226	124200	18349929	1704	1704	1704	1704	0
460	20241226	124100	18349929	1704	1704	1704	1704	0
461	20241226	124000	18349929	1704	1704	1704	1704	0
462	20241226	123900	18349929	1704	1704	1704	1704	0
463	20241226	123800	18349929	1704	1704	1704	1704	0
464	20241226	123700	18349929	1704	1704	1704	1704	0
465	20241226	123600	18349929	1704	1704	1704	1704	0
466	20241226	123500	18349929	1704	1704	1704	1704	45
467	20241226	123400	18273249	1708	1708	1708	1708	0
468	20241226	123300	18273249	1708	1708	1708	1708	0
469	20241226	123200	18273249	1708	1708	1708	1708	0
470	20241226	123100	18273249	1708	1708	1708	1708	0
471	20241226	123000	18273249	1708	1708	1708	1708	0
472	20241226	122900	18273249	1708	1708	1708	1708	0
473	20241226	122800	18273249	1708	1708	1708	1708	0
474	20241226	122700	18273249	1708	1708	1708	1708	0
475	20241226	122600	18273249	1708	1708	1708	1708	0
476	20241226	122500	18273249	1708	1708	1708	1708	0
477	20241226	122400	18273249	1708	1708	1708	1708	0
478	20241226	122300	18273249	1708	1708	1708	1708	0
479	20241226	122200	18273249	1708	1708	1708	1708	0
480	20241226	122100	18273249	1708	1708	1708	1708	0
481	20241226	122000	18273249	1708	1708	1708	1708	0
482	20241226	121900	18273249	1708	1708	1708	1708	0
483	20241226	121800	18273249	1708	1708	1708	1708	0
484	20241226	121700	18273249	1708	1708	1708	1708	0
485	20241226	121600	18273249	1708	1708	1708	1708	0
486	20241226	121500	18273249	1708	1708	1708	1708	0
487	20241226	121400	18273249	1708	1708	1708	1708	0
488	20241226	121300	18273249	1708	1708	1708	1708	0
489	20241226	121200	18273249	1708	1708	1708	1708	0
490	20241226	121100	18273249	1708	1708	1708	1708	0
491	20241226	121000	18273249	1708	1708	1708	1708	0
492	20241226	120900	18273249	1708	1708	1708	1708	0
493	20241226	120800	18273249	1708	1708	1708	1708	0
494	20241226	120700	18273249	1708	1708	1708	1708	0
495	20241226	120600	18273249	1708	1708	1708	1708	0
496	20241226	120500	18273249	1708	1708	1708	1708	0
497	20241226	120400	18273249	1708	1708	1708	1708	0
498	20241226	120300	18273249	1708	1708	1708	1708	0
499	20241226	120200	18273249	1708	1708	1708	1708	2
500	20241226	120100	18269833	1708	1708	1708	1708	0
501	20241226	120000	18269833	1708	1708	1708	1708	0
502	20241226	115900	18269833	1708	1708	1708	1708	0
503	20241226	115800	18269833	1708	1708	1708	1708	0
504	20241226	115700	18269833	1708	1708	1708	1708	0
505	20241226	115600	18269833	1708	1708	1708	1708	0
506	20241226	115500	18269833	1708	1708	1708	1708	0
507	20241226	115400	18269833	1708	1708	1708	1708	0
508	20241226	115300	18269833	1708	1708	1708	1708	0
509	20241226	115200	18269833	1708	1708	1708	1708	100
510	20241226	115100	18099033	1708	1708	1708	1708	0
511	20241226	115000	18099033	1708	1708	1708	1708	0
512	20241226	114900	18099033	1708	1708	1708	1708	0
513	20241226	114800	18099033	1708	1708	1708	1708	0
514	20241226	114700	18099033	1708	1708	1708	1708	0
515	20241226	114600	18099033	1708	1708	1708	1708	0
516	20241226	114500	18099033	1708	1708	1708	1708	0
517	20241226	114400	18099033	1708	1708	1708	1708	1
518	20241226	114300	18097325	1709	1709	1709	1709	0
519	20241226	114200	18097325	1709	1709	1709	1709	0
520	20241226	114100	18097325	1709	1709	1709	1709	0
521	20241226	114000	18097325	1709	1709	1709	1709	0
522	20241226	113900	18097325	1709	1709	1709	1709	0
523	20241226	113800	18097325	1709	1709	1709	1709	0
524	20241226	113700	18097325	1709	1709	1709	1709	0
525	20241226	113600	18097325	1709	1709	1709	1709	0
526	20241226	113500	18097325	1709	1709	1709	1709	0
527	20241226	113400	18097325	1709	1709	1709	1709	0
528	20241226	113300	18097325	1709	1709	1709	1709	0
529	20241226	113200	18097325	1709	1709	1709	1709	0
530	20241226	113100	18097325	1709	1709	1709	1709	1000
531	20241226	113000	16388325	1709	1709	1709	1709	0
532	20241226	112900	16388325	1709	1709	1709	1709	0
533	20241226	112800	16388325	1709	1709	1709	1709	0
534	20241226	112700	16388325	1709	1709	1709	1709	0
535	20241226	112600	16388325	1709	1709	1709	1709	0
536	20241226	112500	16388325	1709	1709	1709	1709	0
537	20241226	112400	16388325	1709	1709	1709	1709	0
538	20241226	112300	16388325	1709	1709	1709	1709	0
539	20241226	112200	16388325	1709	1709	1709	1709	0
540	20241226	112100	16388325	1709	1709	1709	1709	12
541	20241226	112000	16367817	1710	1710	1710	1710	0
542	20241226	111900	16367817	1710	1710	1710	1710	0
543	20241226	111800	16367817	1710	1710	1710	1710	0
544	20241226	111700	16367817	1710	1710	1710	1710	0
545	20241226	111600	16367817	1710	1710	1710	1710	0
546	20241226	111500	16367817	1710	1710	1710	1710	0
547	20241226	111400	16367817	1710	1710	1710	1710	0
548	20241226	111300	16367817	1710	1709	1710	1709	50
549	20241226	111200	16282333	1709	1709	1709	1709	1
550	20241226	111100	16280624	1709	1709	1709	1709	0
551	20241226	111000	16280624	1709	1709	1709	1709	0
552	20241226	110900	16280624	1709	1709	1709	1709	0
553	20241226	110800	16280624	1709	1709	1709	1709	1000
554	20241226	110700	14571624	1709	1709	1709	1709	0
555	20241226	110600	14571624	1709	1709	1709	1709	0
556	20241226	110500	14571624	1709	1709	1709	1709	0
557	20241226	110400	14571624	1709	1709	1709	1709	0
558	20241226	110300	14571624	1709	1709	1709	1709	0
559	20241226	110200	14571624	1709	1709	1709	1709	0
560	20241226	110100	14571624	1709	1709	1709	1709	0
561	20241226	110000	14571624	1709	1709	1709	1709	0
562	20241226	105900	14571624	1709	1709	1709	1709	0
563	20241226	105800	14571624	1709	1709	1709	1709	0
564	20241226	105700	14571624	1709	1709	1709	1709	0
565	20241226	105600	14571624	1709	1709	1709	1709	0
566	20241226	105500	14571624	1709	1709	1709	1709	0
567	20241226	105400	14571624	1709	1709	1709	1709	2
568	20241226	105300	14568206	1690	1690	1690	1690	0
569	20241226	105200	14568206	1690	1690	1690	1690	0
570	20241226	105100	14568206	1690	1690	1690	1690	0
571	20241226	105000	14568206	1690	1690	1690	1690	0
572	20241226	104900	14568206	1690	1690	1690	1690	0
573	20241226	104800	14568206	1690	1690	1690	1690	0
574	20241226	104700	14568206	1690	1690	1690	1690	0
575	20241226	104600	14568206	1690	1690	1690	1690	0
576	20241226	104500	14568206	1690	1690	1690	1690	0
577	20241226	104400	14568206	1690	1690	1690	1690	0
578	20241226	104300	14568206	1690	1697	1697	1690	200
579	20241226	104200	14229938	1698	1698	1698	1698	0
580	20241226	104100	14229938	1698	1698	1698	1698	0
581	20241226	104000	14229938	1698	1698	1698	1698	0
582	20241226	103900	14229938	1698	1698	1698	1698	0
583	20241226	103800	14229938	1698	1698	1698	1698	0
584	20241226	103700	14229938	1698	1698	1698	1698	0
585	20241226	103600	14229938	1698	1698	1698	1698	0
586	20241226	103500	14229938	1698	1698	1698	1698	0
587	20241226	103400	14229938	1698	1698	1698	1698	0
588	20241226	103300	14229938	1698	1698	1698	1698	0
589	20241226	103200	14229938	1698	1698	1698	1698	0
590	20241226	103100	14229938	1698	1699	1699	1698	106
591	20241226	103000	14049897	1709	1709	1709	1709	0
592	20241226	102900	14049897	1709	1709	1709	1709	0
593	20241226	102800	14049897	1709	1709	1709	1709	0
594	20241226	102700	14049897	1709	1709	1709	1709	1
595	20241226	102600	14048188	1699	1699	1699	1699	0
596	20241226	102500	14048188	1699	1699	1699	1699	0
597	20241226	102400	14048188	1699	1697	1699	1697	102
598	20241226	102300	13875091	1697	1688	1697	1688	525
599	20241226	102200	12987032	1687	1681	1687	1681	298
600	20241226	102100	12485623	1681	1681	1681	1681	150
601	20241226	102000	12233473	1682	1682	1682	1682	0
602	20241226	101900	12233473	1682	1682	1682	1682	0
603	20241226	101800	12233473	1682	1682	1682	1682	0
604	20241226	101700	12233473	1682	1677	1682	1677	35
605	20241226	101600	12174773	1677	1677	1677	1677	21
606	20241226	101500	12139556	1677	1681	1681	1677	5
607	20241226	101400	12131161	1682	1682	1682	1682	9
608	20241226	101300	12116023	1682	1682	1682	1682	10
609	20241226	101200	12099203	1681	1681	1681	1681	0
610	20241226	101100	12099203	1681	1681	1681	1681	0
611	20241226	101000	12099203	1681	1681	1681	1681	3
612	20241226	100900	12094160	1682	1682	1682	1682	0
613	20241226	100800	12094160	1682	1682	1682	1682	0
614	20241226	100700	12094160	1682	1682	1682	1682	2
615	20241226	100600	12090796	1681	1681	1681	1681	0
616	20241226	100500	12090796	1681	1681	1681	1681	8
617	20241226	100400	12077348	1681	1681	1681	1681	1
618	20241226	100300	12075667	1676	1676	1676	1676	40
619	20241226	100200	12008627	1676	1676	1676	1676	44
620	20241226	100100	11934883	1676	1677	1677	1676	216
621	20241226	100000	11572847	1690	1690	1690	1690	0
622	20241226	095900	11572847	1690	1690	1690	1690	0
623	20241226	095800	11572847	1690	1685	1690	1676	190
624	20241226	095700	11253667	1684	1684	1684	1684	0
625	20241226	095600	11253667	1684	1684	1684	1684	2
626	20241226	095500	11250299	1685	1685	1685	1685	0
627	20241226	095400	11250299	1685	1685	1685	1685	0
628	20241226	095300	11250299	1685	1685	1685	1685	0
629	20241226	095200	11250299	1685	1685	1685	1685	0
630	20241226	095100	11250299	1685	1685	1685	1685	0
631	20241226	095000	11250299	1685	1685	1685	1685	0
632	20241226	094900	11250299	1685	1685	1685	1685	0
633	20241226	094800	11250299	1685	1684	1685	1684	50
634	20241226	094700	11166065	1685	1685	1685	1685	0
635	20241226	094600	11166065	1685	1685	1685	1685	0
636	20241226	094500	11166065	1685	1685	1685	1685	1
637	20241226	094400	11164380	1685	1678	1685	1678	93
638	20241226	094300	11008308	1678	1679	1679	1678	1463
639	20241226	094200	8553294	1678	1678	1678	1678	0
640	20241226	094100	8553294	1678	1678	1678	1678	0
641	20241226	094000	8553294	1678	1678	1678	1678	0
642	20241226	093900	8553294	1678	1678	1678	1678	0
643	20241226	093800	8553294	1678	1673	1678	1673	298
644	20241226	093700	8054735	1672	1675	1675	1672	56
645	20241226	093600	7961093	1678	1679	1679	1678	165
646	20241226	093500	7684059	1678	1678	1678	1678	0
647	20241226	093400	7684059	1678	1678	1678	1678	1
648	20241226	093300	7682381	1684	1678	1684	1678	162
649	20241226	093200	7410485	1681	1681	1681	1681	0
650	20241226	093100	7410485	1681	1683	1683	1681	524
651	20241226	093000	6529126	1683	1683	1683	1683	0
652	20241226	092900	6529126	1683	1685	1685	1683	9
653	20241226	092800	6513975	1685	1687	1687	1685	601
654	20241226	092700	5500998	1690	1690	1690	1690	0
655	20241226	092600	5500998	1690	1690	1690	1690	91
656	20241226	092500	5347208	1690	1690	1690	1690	0
657	20241226	092400	5347208	1690	1690	1690	1690	0
658	20241226	092300	5347208	1690	1692	1692	1690	700
659	20241226	092200	4163833	1692	1692	1692	1692	530
660	20241226	092100	3267073	1700	1705	1705	1700	748
661	20241226	092000	1993520	1705	1705	1705	1705	0
662	20241226	091900	1993520	1705	1706	1706	1705	11
663	20241226	091800	1974760	1706	1706	1706	1706	35
664	20241226	091700	1915050	1706	1706	1706	1706	3
665	20241226	091600	1909932	1706	1706	1706	1706	0
666	20241226	091500	1909932	1706	1706	1706	1706	80
667	20241226	091400	1773452	1706	1707	1707	1706	42
668	20241226	091300	1701799	1703	1704	1704	1703	17
669	20241226	091200	1672847	1777	1777	1777	1777	0
670	20241226	091100	1672847	1777	1777	1777	1777	0
671	20241226	091000	1672847	1777	1777	1777	1777	0
672	20241226	090900	1672847	1777	1776	1777	1776	200
673	20241226	090800	1317453	1784	1784	1784	1784	0
674	20241226	090700	1317453	1784	1784	1784	1784	0
675	20241226	090600	1317453	1784	1784	1784	1784	0
676	20241226	090500	1317453	1784	1780	1784	1780	464
677	20241226	090400	490436	1785	1785	1785	1785	0
678	20241226	090300	490436	1785	1785	1785	1785	0
679	20241226	090200	490436	1785	1710	1788	1691	275
680	20241226	090100	0	1710	1710	1710	1710	0
681	20241226	090000	0	1710	1710	1710	1710	0