KissMeData/104200/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201100	35737460	2850	2850	2850	2850	278
3	20241226	201000	35737460	2850	2850	2850	2850	0
4	20241226	200900	35737460	2850	2850	2850	2850	0
5	20241226	200800	35737460	2850	2850	2850	2850	0
6	20241226	200700	35737460	2850	2850	2850	2850	0
7	20241226	200600	35737460	2850	2850	2850	2850	0
8	20241226	200500	35737460	2850	2850	2850	2850	0
9	20241226	200400	35737460	2850	2850	2850	2850	0
10	20241226	200300	35737460	2850	2850	2850	2850	0
11	20241226	200200	35737460	2850	2850	2850	2850	0
12	20241226	200100	35737460	2850	2850	2850	2850	0
13	20241226	200000	35737460	2850	2850	2850	2850	0
14	20241226	195900	35737460	2850	2850	2850	2850	0
15	20241226	195800	35737460	2850	2850	2850	2850	0
16	20241226	195700	35737460	2850	2850	2850	2850	0
17	20241226	195600	35737460	2850	2850	2850	2850	0
18	20241226	195500	35737460	2850	2850	2850	2850	0
19	20241226	195400	35737460	2850	2850	2850	2850	0
20	20241226	195300	35737460	2850	2850	2850	2850	0
21	20241226	195200	35737460	2850	2850	2850	2850	0
22	20241226	195100	35737460	2850	2850	2850	2850	0
23	20241226	195000	35737460	2850	2850	2850	2850	0
24	20241226	194900	35737460	2850	2850	2850	2850	0
25	20241226	194800	35737460	2850	2850	2850	2850	0
26	20241226	194700	35737460	2850	2850	2850	2850	0
27	20241226	194600	35737460	2850	2850	2850	2850	0
28	20241226	194500	35737460	2850	2850	2850	2850	0
29	20241226	194400	35737460	2850	2850	2850	2850	0
30	20241226	194300	35737460	2850	2850	2850	2850	0
31	20241226	194200	35737460	2850	2850	2850	2850	0
32	20241226	194100	35737460	2850	2850	2850	2850	278
33	20241226	194000	35737460	2850	2850	2850	2850	0
34	20241226	193900	35737460	2850	2850	2850	2850	0
35	20241226	193800	35737460	2850	2850	2850	2850	0
36	20241226	193700	35737460	2850	2850	2850	2850	0
37	20241226	193600	35737460	2850	2850	2850	2850	0
38	20241226	193500	35737460	2850	2850	2850	2850	0
39	20241226	193400	35737460	2850	2850	2850	2850	0
40	20241226	193300	35737460	2850	2850	2850	2850	0
41	20241226	193200	35737460	2850	2850	2850	2850	0
42	20241226	193100	35737460	2850	2850	2850	2850	0
43	20241226	193000	35737460	2850	2850	2850	2850	0
44	20241226	192900	35737460	2850	2850	2850	2850	0
45	20241226	192800	35737460	2850	2850	2850	2850	0
46	20241226	192700	35737460	2850	2850	2850	2850	0
47	20241226	192600	35737460	2850	2850	2850	2850	0
48	20241226	192500	35737460	2850	2850	2850	2850	0
49	20241226	192400	35737460	2850	2850	2850	2850	0
50	20241226	192300	35737460	2850	2850	2850	2850	0
51	20241226	192200	35737460	2850	2850	2850	2850	0
52	20241226	192100	35737460	2850	2850	2850	2850	0
53	20241226	192000	35737460	2850	2850	2850	2850	0
54	20241226	191900	35737460	2850	2850	2850	2850	0
55	20241226	191800	35737460	2850	2850	2850	2850	0
56	20241226	191700	35737460	2850	2850	2850	2850	0
57	20241226	191600	35737460	2850	2850	2850	2850	0
58	20241226	191500	35737460	2850	2850	2850	2850	0
59	20241226	191400	35737460	2850	2850	2850	2850	0
60	20241226	191300	35737460	2850	2850	2850	2850	0
61	20241226	191200	35737460	2850	2850	2850	2850	0
62	20241226	191100	35737460	2850	2850	2850	2850	278
63	20241226	191000	35737460	2850	2850	2850	2850	0
64	20241226	190900	35737460	2850	2850	2850	2850	0
65	20241226	190800	35737460	2850	2850	2850	2850	0
66	20241226	190700	35737460	2850	2850	2850	2850	0
67	20241226	190600	35737460	2850	2850	2850	2850	0
68	20241226	190500	35737460	2850	2850	2850	2850	0
69	20241226	190400	35737460	2850	2850	2850	2850	0
70	20241226	190300	35737460	2850	2850	2850	2850	0
71	20241226	190200	35737460	2850	2850	2850	2850	0
72	20241226	190100	35737460	2850	2850	2850	2850	0
73	20241226	190000	35737460	2850	2850	2850	2850	0
74	20241226	185900	35737460	2850	2850	2850	2850	0
75	20241226	185800	35737460	2850	2850	2850	2850	0
76	20241226	185700	35737460	2850	2850	2850	2850	0
77	20241226	185600	35737460	2850	2850	2850	2850	0
78	20241226	185500	35737460	2850	2850	2850	2850	0
79	20241226	185400	35737460	2850	2850	2850	2850	0
80	20241226	185300	35737460	2850	2850	2850	2850	0
81	20241226	185200	35737460	2850	2850	2850	2850	0
82	20241226	185100	35737460	2850	2850	2850	2850	0
83	20241226	185000	35737460	2850	2850	2850	2850	0
84	20241226	184900	35737460	2850	2850	2850	2850	0
85	20241226	184800	35737460	2850	2850	2850	2850	0
86	20241226	184700	35737460	2850	2850	2850	2850	0
87	20241226	184600	35737460	2850	2850	2850	2850	0
88	20241226	184500	35737460	2850	2850	2850	2850	0
89	20241226	184400	35737460	2850	2850	2850	2850	0
90	20241226	184300	35737460	2850	2850	2850	2850	0
91	20241226	184200	35737460	2850	2850	2850	2850	0
92	20241226	184100	35737460	2850	2850	2850	2850	278
93	20241226	184000	35737460	2850	2850	2850	2850	0
94	20241226	183900	35737460	2850	2850	2850	2850	0
95	20241226	183800	35737460	2850	2850	2850	2850	0
96	20241226	183700	35737460	2850	2850	2850	2850	0
97	20241226	183600	35737460	2850	2850	2850	2850	0
98	20241226	183500	35737460	2850	2850	2850	2850	0
99	20241226	183400	35737460	2850	2850	2850	2850	0
100	20241226	183300	35737460	2850	2850	2850	2850	0
101	20241226	183200	35737460	2850	2850	2850	2850	0
102	20241226	183100	35737460	2850	2850	2850	2850	0
103	20241226	183000	35737460	2850	2850	2850	2850	0
104	20241226	182900	35737460	2850	2850	2850	2850	0
105	20241226	182800	35737460	2850	2850	2850	2850	0
106	20241226	182700	35737460	2850	2850	2850	2850	0
107	20241226	182600	35737460	2850	2850	2850	2850	0
108	20241226	182500	35737460	2850	2850	2850	2850	0
109	20241226	182400	35737460	2850	2850	2850	2850	0
110	20241226	182300	35737460	2850	2850	2850	2850	0
111	20241226	182200	35737460	2850	2850	2850	2850	0
112	20241226	182100	35737460	2850	2850	2850	2850	0
113	20241226	182000	35737460	2850	2850	2850	2850	0
114	20241226	181900	35737460	2850	2850	2850	2850	0
115	20241226	181800	35737460	2850	2850	2850	2850	0
116	20241226	181700	35737460	2850	2850	2850	2850	0
117	20241226	181600	35737460	2850	2850	2850	2850	0
118	20241226	181500	35737460	2850	2850	2850	2850	0
119	20241226	181400	35737460	2850	2850	2850	2850	0
120	20241226	181300	35737460	2850	2850	2850	2850	0
121	20241226	181200	35737460	2850	2850	2850	2850	0
122	20241226	181100	35737460	2850	2850	2850	2850	278
123	20241226	181000	35737460	2850	2850	2850	2850	0
124	20241226	180900	35737460	2850	2850	2850	2850	0
125	20241226	180800	35737460	2850	2850	2850	2850	0
126	20241226	180700	35737460	2850	2850	2850	2850	0
127	20241226	180600	35737460	2850	2850	2850	2850	0
128	20241226	180500	35737460	2850	2850	2850	2850	0
129	20241226	180400	35737460	2850	2850	2850	2850	0
130	20241226	180300	35737460	2850	2850	2850	2850	0
131	20241226	180200	35737460	2850	2850	2850	2850	0
132	20241226	180100	35737460	2850	2850	2850	2850	0
133	20241226	180000	35737460	2850	2850	2850	2850	0
134	20241226	175900	35737460	2850	2850	2850	2850	0
135	20241226	175800	35737460	2850	2850	2850	2850	0
136	20241226	175700	35737460	2850	2850	2850	2850	0
137	20241226	175600	35737460	2850	2850	2850	2850	0
138	20241226	175500	35737460	2850	2850	2850	2850	0
139	20241226	175400	35737460	2850	2850	2850	2850	0
140	20241226	175300	35737460	2850	2850	2850	2850	0
141	20241226	175200	35737460	2850	2850	2850	2850	0
142	20241226	175100	35737460	2850	2850	2850	2850	0
143	20241226	175000	35737460	2850	2850	2850	2850	0
144	20241226	174900	35737460	2850	2850	2850	2850	0
145	20241226	174800	35737460	2850	2850	2850	2850	0
146	20241226	174700	35737460	2850	2850	2850	2850	0
147	20241226	174600	35737460	2850	2850	2850	2850	0
148	20241226	174500	35737460	2850	2850	2850	2850	0
149	20241226	174400	35737460	2850	2850	2850	2850	0
150	20241226	174300	35737460	2850	2850	2850	2850	0
151	20241226	174200	35737460	2850	2850	2850	2850	0
152	20241226	174100	35737460	2850	2850	2850	2850	278
153	20241226	174000	35737460	2850	2850	2850	2850	0
154	20241226	173900	35737460	2850	2850	2850	2850	0
155	20241226	173800	35737460	2850	2850	2850	2850	0
156	20241226	173700	35737460	2850	2850	2850	2850	0
157	20241226	173600	35737460	2850	2850	2850	2850	0
158	20241226	173500	35737460	2850	2850	2850	2850	0
159	20241226	173400	35737460	2850	2850	2850	2850	0
160	20241226	173300	35737460	2850	2850	2850	2850	0
161	20241226	173200	35737460	2850	2850	2850	2850	0
162	20241226	173100	35737460	2850	2850	2850	2850	0
163	20241226	173000	35737460	2850	2850	2850	2850	0
164	20241226	172900	35737460	2850	2850	2850	2850	0
165	20241226	172800	35737460	2850	2850	2850	2850	0
166	20241226	172700	35737460	2850	2850	2850	2850	0
167	20241226	172600	35737460	2850	2850	2850	2850	0
168	20241226	172500	35737460	2850	2850	2850	2850	0
169	20241226	172400	35737460	2850	2850	2850	2850	0
170	20241226	172300	35737460	2850	2850	2850	2850	0
171	20241226	172200	35737460	2850	2850	2850	2850	0
172	20241226	172100	35737460	2850	2850	2850	2850	0
173	20241226	172000	35737460	2850	2850	2850	2850	0
174	20241226	171900	35737460	2850	2850	2850	2850	0
175	20241226	171800	35737460	2850	2850	2850	2850	0
176	20241226	171700	35737460	2850	2850	2850	2850	0
177	20241226	171600	35737460	2850	2850	2850	2850	0
178	20241226	171500	35737460	2850	2850	2850	2850	0
179	20241226	171400	35737460	2850	2850	2850	2850	0
180	20241226	171300	35737460	2850	2850	2850	2850	0
181	20241226	171200	35737460	2850	2850	2850	2850	0
182	20241226	171100	35737460	2850	2850	2850	2850	278
183	20241226	171000	35737460	2850	2850	2850	2850	0
184	20241226	170900	35737460	2850	2850	2850	2850	0
185	20241226	170800	35737460	2850	2850	2850	2850	0
186	20241226	170700	35737460	2850	2850	2850	2850	0
187	20241226	170600	35737460	2850	2850	2850	2850	0
188	20241226	170500	35737460	2850	2850	2850	2850	0
189	20241226	170400	35737460	2850	2850	2850	2850	0
190	20241226	170300	35737460	2850	2850	2850	2850	0
191	20241226	170200	35737460	2850	2850	2850	2850	0
192	20241226	170100	35737460	2850	2850	2850	2850	0
193	20241226	170000	35737460	2850	2850	2850	2850	0
194	20241226	165900	35737460	2850	2850	2850	2850	0
195	20241226	165800	35737460	2850	2850	2850	2850	0
196	20241226	165700	35737460	2850	2850	2850	2850	0
197	20241226	165600	35737460	2850	2850	2850	2850	0
198	20241226	165500	35737460	2850	2850	2850	2850	0
199	20241226	165400	35737460	2850	2850	2850	2850	0
200	20241226	165300	35737460	2850	2850	2850	2850	0
201	20241226	165200	35737460	2850	2850	2850	2850	0
202	20241226	165100	35737460	2850	2850	2850	2850	0
203	20241226	165000	35737460	2850	2850	2850	2850	0
204	20241226	164900	35737460	2850	2850	2850	2850	0
205	20241226	164800	35737460	2850	2850	2850	2850	0
206	20241226	164700	35737460	2850	2850	2850	2850	0
207	20241226	164600	35737460	2850	2850	2850	2850	0
208	20241226	164500	35737460	2850	2850	2850	2850	0
209	20241226	164400	35737460	2850	2850	2850	2850	0
210	20241226	164300	35737460	2850	2850	2850	2850	0
211	20241226	164200	35737460	2850	2850	2850	2850	0
212	20241226	164100	35737460	2850	2850	2850	2850	278
213	20241226	164000	35737460	2850	2850	2850	2850	0
214	20241226	163900	35737460	2850	2850	2850	2850	0
215	20241226	163800	35737460	2850	2850	2850	2850	0
216	20241226	163700	35737460	2850	2850	2850	2850	0
217	20241226	163600	35737460	2850	2850	2850	2850	0
218	20241226	163500	35737460	2850	2850	2850	2850	0
219	20241226	163400	35737460	2850	2850	2850	2850	0
220	20241226	163300	35737460	2850	2850	2850	2850	0
221	20241226	163200	35737460	2850	2850	2850	2850	0
222	20241226	163100	35737460	2850	2850	2850	2850	0
223	20241226	163000	35737460	2850	2850	2850	2850	0
224	20241226	162900	35737460	2850	2850	2850	2850	0
225	20241226	162800	35737460	2850	2850	2850	2850	0
226	20241226	162700	35737460	2850	2850	2850	2850	0
227	20241226	162600	35737460	2850	2850	2850	2850	0
228	20241226	162500	35737460	2850	2850	2850	2850	0
229	20241226	162400	35737460	2850	2850	2850	2850	0
230	20241226	162300	35737460	2850	2850	2850	2850	0
231	20241226	162200	35737460	2850	2850	2850	2850	0
232	20241226	162100	35737460	2850	2850	2850	2850	0
233	20241226	162000	35737460	2850	2850	2850	2850	0
234	20241226	161900	35737460	2850	2850	2850	2850	0
235	20241226	161800	35737460	2850	2850	2850	2850	0
236	20241226	161700	35737460	2850	2850	2850	2850	0
237	20241226	161600	35737460	2850	2850	2850	2850	0
238	20241226	161500	35737460	2850	2850	2850	2850	0
239	20241226	161400	35737460	2850	2850	2850	2850	0
240	20241226	161300	35737460	2850	2850	2850	2850	0
241	20241226	161200	35737460	2850	2850	2850	2850	0
242	20241226	161100	35737460	2850	2850	2850	2850	278
243	20241226	161000	35737460	2850	2850	2850	2850	0
244	20241226	160900	35737460	2850	2850	2850	2850	0
245	20241226	160800	35737460	2850	2850	2850	2850	0
246	20241226	160700	35737460	2850	2850	2850	2850	0
247	20241226	160600	35737460	2850	2850	2850	2850	0
248	20241226	160500	35737460	2850	2850	2850	2850	0
249	20241226	160400	35737460	2850	2850	2850	2850	0
250	20241226	160300	35737460	2850	2850	2850	2850	0
251	20241226	160200	35737460	2850	2850	2850	2850	0
252	20241226	160100	35737460	2850	2850	2850	2850	0
253	20241226	160000	35737460	2850	2850	2850	2850	0
254	20241226	155900	35737460	2850	2850	2850	2850	0
255	20241226	155800	35737460	2850	2850	2850	2850	0
256	20241226	155700	35737460	2850	2850	2850	2850	0
257	20241226	155600	35737460	2850	2850	2850	2850	0
258	20241226	155500	35737460	2850	2850	2850	2850	0
259	20241226	155400	35737460	2850	2850	2850	2850	0
260	20241226	155300	35737460	2850	2850	2850	2850	0
261	20241226	155200	35737460	2850	2850	2850	2850	0
262	20241226	155100	35737460	2850	2850	2850	2850	0
263	20241226	155000	35737460	2850	2850	2850	2850	0
264	20241226	154900	35737460	2850	2850	2850	2850	0
265	20241226	154800	35737460	2850	2850	2850	2850	0
266	20241226	154700	35737460	2850	2850	2850	2850	0
267	20241226	154600	35737460	2850	2850	2850	2850	0
268	20241226	154500	35737460	2850	2850	2850	2850	0
269	20241226	154400	35737460	2850	2850	2850	2850	0
270	20241226	154300	35737460	2850	2850	2850	2850	0
271	20241226	154200	35737460	2850	2850	2850	2850	0
272	20241226	154100	35737460	2850	2850	2850	2850	278
273	20241226	154000	35737460	2850	2850	2850	2850	0
274	20241226	153900	35737460	2850	2850	2850	2850	0
275	20241226	153800	35737460	2850	2850	2850	2850	0
276	20241226	153700	35737460	2850	2850	2850	2850	0
277	20241226	153600	35737460	2850	2850	2850	2850	0
278	20241226	153500	35737460	2850	2850	2850	2850	0
279	20241226	153400	35737460	2850	2850	2850	2850	0
280	20241226	153300	35737460	2850	2850	2850	2850	0
281	20241226	153200	35737460	2850	2850	2850	2850	0
282	20241226	153100	35737460	2850	2850	2850	2850	0
283	20241226	153000	35737460	2850	2850	2850	2850	278
284	20241226	152900	34945160	2860	2860	2860	2860	0
285	20241226	152800	34945160	2860	2860	2860	2860	0
286	20241226	152700	34945160	2860	2860	2860	2860	0
287	20241226	152600	34945160	2860	2860	2860	2860	0
288	20241226	152500	34945160	2860	2860	2860	2860	0
289	20241226	152400	34945160	2860	2860	2860	2860	0
290	20241226	152300	34945160	2860	2860	2860	2860	0
291	20241226	152200	34945160	2860	2860	2860	2860	0
292	20241226	152100	34945160	2860	2860	2860	2860	0
293	20241226	152000	34945160	2860	2860	2860	2860	0
294	20241226	151900	34945160	2860	2860	2860	2860	0
295	20241226	151800	34945160	2860	2860	2860	2860	0
296	20241226	151700	34945160	2860	2860	2860	2860	0
297	20241226	151600	34945160	2860	2860	2860	2860	0
298	20241226	151500	34945160	2860	2860	2860	2860	1
299	20241226	151400	34942300	2845	2845	2845	2845	0
300	20241226	151300	34942300	2845	2845	2845	2845	0
301	20241226	151200	34942300	2845	2845	2845	2845	0
302	20241226	151100	34942300	2845	2845	2845	2845	0
303	20241226	151000	34942300	2845	2855	2855	2845	3256
304	20241226	150900	25662795	2860	2860	2860	2860	0
305	20241226	150800	25662795	2860	2860	2860	2860	1
306	20241226	150700	25659935	2860	2860	2860	2860	0
307	20241226	150600	25659935	2860	2860	2860	2860	0
308	20241226	150500	25659935	2860	2860	2860	2860	0
309	20241226	150400	25659935	2860	2860	2860	2860	0
310	20241226	150300	25659935	2860	2860	2860	2860	0
311	20241226	150200	25659935	2860	2860	2860	2860	180
312	20241226	150100	25145135	2860	2860	2860	2860	0
313	20241226	150000	25145135	2860	2860	2860	2860	0
314	20241226	145900	25145135	2860	2860	2860	2860	0
315	20241226	145800	25145135	2860	2860	2860	2860	0
316	20241226	145700	25145135	2860	2860	2860	2860	0
317	20241226	145600	25145135	2860	2860	2860	2860	0
318	20241226	145500	25145135	2860	2860	2860	2860	0
319	20241226	145400	25145135	2860	2860	2860	2860	0
320	20241226	145300	25145135	2860	2860	2860	2860	0
321	20241226	145200	25145135	2860	2860	2860	2860	0
322	20241226	145100	25145135	2860	2860	2860	2860	0
323	20241226	145000	25145135	2860	2860	2860	2860	0
324	20241226	144900	25145135	2860	2860	2860	2860	0
325	20241226	144800	25145135	2860	2860	2860	2860	0
326	20241226	144700	25145135	2860	2860	2860	2860	0
327	20241226	144600	25145135	2860	2860	2860	2860	0
328	20241226	144500	25145135	2860	2860	2860	2860	20
329	20241226	144400	25087935	2860	2860	2860	2860	0
330	20241226	144300	25087935	2860	2860	2860	2860	0
331	20241226	144200	25087935	2860	2860	2860	2860	113
332	20241226	144100	24764755	2860	2860	2860	2860	0
333	20241226	144000	24764755	2860	2860	2860	2860	500
334	20241226	143900	23334755	2860	2860	2860	2860	788
335	20241226	143800	21081075	2860	2860	2860	2860	213
336	20241226	143700	20471895	2855	2855	2855	2855	0
337	20241226	143600	20471895	2855	2855	2855	2855	0
338	20241226	143500	20471895	2855	2855	2855	2855	0
339	20241226	143400	20471895	2855	2855	2855	2855	0
340	20241226	143300	20471895	2855	2855	2855	2855	0
341	20241226	143200	20471895	2855	2855	2855	2855	0
342	20241226	143100	20471895	2855	2855	2855	2855	0
343	20241226	143000	20471895	2855	2855	2855	2855	9
344	20241226	142900	20446200	2855	2870	2870	2855	610
345	20241226	142800	18701500	2870	2870	2870	2870	1
346	20241226	142700	18698630	2855	2855	2855	2855	0
347	20241226	142600	18698630	2855	2855	2855	2855	0
348	20241226	142500	18698630	2855	2855	2855	2855	0
349	20241226	142400	18698630	2855	2855	2855	2855	0
350	20241226	142300	18698630	2855	2855	2855	2855	0
351	20241226	142200	18698630	2855	2855	2855	2855	18
352	20241226	142100	18647240	2860	2860	2860	2860	0
353	20241226	142000	18647240	2860	2860	2860	2860	0
354	20241226	141900	18647240	2860	2860	2860	2860	0
355	20241226	141800	18647240	2860	2860	2860	2860	0
356	20241226	141700	18647240	2860	2860	2860	2860	0
357	20241226	141600	18647240	2860	2860	2860	2860	0
358	20241226	141500	18647240	2860	2860	2860	2860	0
359	20241226	141400	18647240	2860	2860	2860	2860	0
360	20241226	141300	18647240	2860	2860	2860	2860	0
361	20241226	141200	18647240	2860	2860	2860	2860	0
362	20241226	141100	18647240	2860	2860	2860	2860	0
363	20241226	141000	18647240	2860	2860	2860	2860	0
364	20241226	140900	18647240	2860	2860	2860	2860	0
365	20241226	140800	18647240	2860	2860	2860	2860	0
366	20241226	140700	18647240	2860	2860	2860	2860	0
367	20241226	140600	18647240	2860	2860	2860	2860	0
368	20241226	140500	18647240	2860	2860	2860	2860	0
369	20241226	140400	18647240	2860	2860	2860	2860	0
370	20241226	140300	18647240	2860	2860	2860	2860	0
371	20241226	140200	18647240	2860	2860	2860	2860	0
372	20241226	140100	18647240	2860	2860	2860	2860	10
373	20241226	140000	18618640	2860	2860	2860	2860	0
374	20241226	135900	18618640	2860	2860	2860	2860	107
375	20241226	135800	18312620	2865	2865	2865	2865	0
376	20241226	135700	18312620	2865	2865	2865	2865	314
377	20241226	135600	17413010	2865	2865	2865	2865	0
378	20241226	135500	17413010	2865	2865	2865	2865	0
379	20241226	135400	17413010	2865	2865	2865	2865	0
380	20241226	135300	17413010	2865	2865	2865	2865	0
381	20241226	135200	17413010	2865	2865	2865	2865	0
382	20241226	135100	17413010	2865	2865	2865	2865	0
383	20241226	135000	17413010	2865	2865	2865	2865	0
384	20241226	134900	17413010	2865	2865	2865	2865	3
385	20241226	134800	17404415	2875	2875	2875	2875	100
386	20241226	134700	17116915	2865	2865	2865	2865	0
387	20241226	134600	17116915	2865	2865	2865	2865	0
388	20241226	134500	17116915	2865	2865	2865	2865	0
389	20241226	134400	17116915	2865	2865	2865	2865	0
390	20241226	134300	17116915	2865	2865	2865	2865	0
391	20241226	134200	17116915	2865	2865	2865	2865	54
392	20241226	134100	16962205	2870	2870	2870	2870	0
393	20241226	134000	16962205	2870	2870	2870	2870	0
394	20241226	133900	16962205	2870	2870	2870	2870	0
395	20241226	133800	16962205	2870	2870	2870	2870	4
396	20241226	133700	16950725	2865	2865	2865	2865	40
397	20241226	133600	16836125	2865	2865	2865	2865	0
398	20241226	133500	16836125	2865	2865	2865	2865	0
399	20241226	133400	16836125	2865	2865	2865	2865	0
400	20241226	133300	16836125	2865	2865	2865	2865	0
401	20241226	133200	16836125	2865	2865	2865	2865	0
402	20241226	133100	16836125	2865	2865	2865	2865	0
403	20241226	133000	16836125	2865	2865	2865	2865	0
404	20241226	132900	16836125	2865	2865	2865	2865	0
405	20241226	132800	16836125	2865	2865	2865	2865	0
406	20241226	132700	16836125	2865	2865	2865	2865	0
407	20241226	132600	16836125	2865	2865	2865	2865	0
408	20241226	132500	16836125	2865	2865	2865	2865	0
409	20241226	132400	16836125	2865	2865	2865	2865	0
410	20241226	132300	16836125	2865	2865	2865	2865	0
411	20241226	132200	16836125	2865	2865	2865	2865	0
412	20241226	132100	16836125	2865	2865	2865	2865	0
413	20241226	132000	16836125	2865	2865	2865	2865	0
414	20241226	131900	16836125	2865	2865	2865	2865	0
415	20241226	131800	16836125	2865	2865	2865	2865	0
416	20241226	131700	16836125	2865	2865	2865	2865	0
417	20241226	131600	16836125	2865	2865	2865	2865	0
418	20241226	131500	16836125	2865	2865	2865	2865	0
419	20241226	131400	16836125	2865	2865	2865	2865	35
420	20241226	131300	16735850	2865	2865	2865	2865	0
421	20241226	131200	16735850	2865	2865	2865	2865	0
422	20241226	131100	16735850	2865	2865	2865	2865	0
423	20241226	131000	16735850	2865	2865	2865	2865	0
424	20241226	130900	16735850	2865	2865	2865	2865	0
425	20241226	130800	16735850	2865	2865	2865	2865	0
426	20241226	130700	16735850	2865	2865	2865	2865	0
427	20241226	130600	16735850	2865	2865	2865	2865	0
428	20241226	130500	16735850	2865	2865	2865	2865	0
429	20241226	130400	16735850	2865	2865	2865	2865	2
430	20241226	130300	16730120	2865	2865	2865	2865	0
431	20241226	130200	16730120	2865	2865	2865	2865	0
432	20241226	130100	16730120	2865	2865	2865	2865	0
433	20241226	130000	16730120	2865	2865	2865	2865	0
434	20241226	125900	16730120	2865	2865	2865	2865	0
435	20241226	125800	16730120	2865	2865	2865	2865	0
436	20241226	125700	16730120	2865	2865	2865	2865	1
437	20241226	125600	16727255	2870	2870	2870	2870	0
438	20241226	125500	16727255	2870	2870	2870	2870	1
439	20241226	125400	16724385	2870	2870	2870	2870	0
440	20241226	125300	16724385	2870	2875	2875	2870	122
441	20241226	125200	16373645	2880	2880	2880	2880	0
442	20241226	125100	16373645	2880	2880	2880	2880	10
443	20241226	125000	16344845	2880	2880	2880	2880	0
444	20241226	124900	16344845	2880	2880	2880	2880	0
445	20241226	124800	16344845	2880	2880	2880	2880	0
446	20241226	124700	16344845	2880	2880	2880	2880	0
447	20241226	124600	16344845	2880	2880	2880	2880	0
448	20241226	124500	16344845	2880	2880	2880	2880	0
449	20241226	124400	16344845	2880	2880	2880	2880	0
450	20241226	124300	16344845	2880	2880	2880	2880	0
451	20241226	124200	16344845	2880	2880	2880	2880	0
452	20241226	124100	16344845	2880	2880	2880	2880	0
453	20241226	124000	16344845	2880	2880	2880	2880	0
454	20241226	123900	16344845	2880	2880	2880	2880	0
455	20241226	123800	16344845	2880	2880	2880	2880	0
456	20241226	123700	16344845	2880	2880	2880	2880	0
457	20241226	123600	16344845	2880	2880	2880	2880	0
458	20241226	123500	16344845	2880	2880	2880	2880	0
459	20241226	123400	16344845	2880	2880	2880	2880	0
460	20241226	123300	16344845	2880	2880	2880	2880	0
461	20241226	123200	16344845	2880	2880	2880	2880	0
462	20241226	123100	16344845	2880	2880	2880	2880	0
463	20241226	123000	16344845	2880	2880	2880	2880	0
464	20241226	122900	16344845	2880	2880	2880	2880	0
465	20241226	122800	16344845	2880	2880	2880	2880	0
466	20241226	122700	16344845	2880	2880	2880	2880	0
467	20241226	122600	16344845	2880	2880	2880	2880	0
468	20241226	122500	16344845	2880	2880	2880	2880	0
469	20241226	122400	16344845	2880	2880	2880	2880	0
470	20241226	122300	16344845	2880	2880	2880	2880	0
471	20241226	122200	16344845	2880	2880	2880	2880	0
472	20241226	122100	16344845	2880	2880	2880	2880	0
473	20241226	122000	16344845	2880	2880	2880	2880	0
474	20241226	121900	16344845	2880	2880	2880	2880	0
475	20241226	121800	16344845	2880	2880	2880	2880	0
476	20241226	121700	16344845	2880	2880	2880	2880	0
477	20241226	121600	16344845	2880	2880	2880	2880	0
478	20241226	121500	16344845	2880	2880	2880	2880	0
479	20241226	121400	16344845	2880	2880	2880	2880	1445
480	20241226	121300	12183245	2880	2880	2880	2880	0
481	20241226	121200	12183245	2880	2880	2880	2880	0
482	20241226	121100	12183245	2880	2880	2880	2880	0
483	20241226	121000	12183245	2880	2880	2880	2880	0
484	20241226	120900	12183245	2880	2880	2880	2880	155
485	20241226	120800	11736845	2875	2875	2875	2875	0
486	20241226	120700	11736845	2875	2875	2875	2875	0
487	20241226	120600	11736845	2875	2875	2875	2875	14
488	20241226	120500	11696595	2875	2875	2875	2875	0
489	20241226	120400	11696595	2875	2875	2875	2875	0
490	20241226	120300	11696595	2875	2875	2875	2875	0
491	20241226	120200	11696595	2875	2875	2875	2875	0
492	20241226	120100	11696595	2875	2875	2875	2875	0
493	20241226	120000	11696595	2875	2875	2875	2875	0
494	20241226	115900	11696595	2875	2875	2875	2875	0
495	20241226	115800	11696595	2875	2875	2875	2875	0
496	20241226	115700	11696595	2875	2875	2875	2875	0
497	20241226	115600	11696595	2875	2875	2875	2875	0
498	20241226	115500	11696595	2875	2875	2875	2875	1
499	20241226	115400	11693720	2880	2875	2880	2875	33
500	20241226	115300	11598745	2875	2875	2875	2875	191
501	20241226	115200	11049620	2880	2880	2880	2880	5
502	20241226	115100	11035220	2880	2880	2880	2880	0
503	20241226	115000	11035220	2880	2880	2880	2880	0
504	20241226	114900	11035220	2880	2880	2880	2880	0
505	20241226	114800	11035220	2880	2880	2880	2880	2
506	20241226	114700	11029460	2875	2875	2875	2875	0
507	20241226	114600	11029460	2875	2875	2875	2875	0
508	20241226	114500	11029460	2875	2875	2875	2875	0
509	20241226	114400	11029460	2875	2875	2875	2875	0
510	20241226	114300	11029460	2875	2875	2875	2875	0
511	20241226	114200	11029460	2875	2875	2875	2875	0
512	20241226	114100	11029460	2875	2875	2875	2875	0
513	20241226	114000	11029460	2875	2875	2875	2875	0
514	20241226	113900	11029460	2875	2875	2875	2875	0
515	20241226	113800	11029460	2875	2875	2875	2875	0
516	20241226	113700	11029460	2875	2875	2875	2875	0
517	20241226	113600	11029460	2875	2875	2875	2875	0
518	20241226	113500	11029460	2875	2875	2875	2875	0
519	20241226	113400	11029460	2875	2875	2875	2875	0
520	20241226	113300	11029460	2875	2875	2875	2875	0
521	20241226	113200	11029460	2875	2875	2875	2875	0
522	20241226	113100	11029460	2875	2875	2875	2875	0
523	20241226	113000	11029460	2875	2875	2875	2875	0
524	20241226	112900	11029460	2875	2875	2875	2875	0
525	20241226	112800	11029460	2875	2875	2875	2875	0
526	20241226	112700	11029460	2875	2875	2875	2875	0
527	20241226	112600	11029460	2875	2875	2875	2875	0
528	20241226	112500	11029460	2875	2875	2875	2875	0
529	20241226	112400	11029460	2875	2875	2875	2875	1
530	20241226	112300	11026585	2880	2880	2880	2880	0
531	20241226	112200	11026585	2880	2880	2880	2880	0
532	20241226	112100	11026585	2880	2880	2880	2880	0
533	20241226	112000	11026585	2880	2880	2880	2880	0
534	20241226	111900	11026585	2880	2880	2880	2880	0
535	20241226	111800	11026585	2880	2880	2880	2880	0
536	20241226	111700	11026585	2880	2880	2880	2880	0
537	20241226	111600	11026585	2880	2880	2880	2880	1
538	20241226	111500	11023705	2875	2875	2875	2875	0
539	20241226	111400	11023705	2875	2875	2875	2875	172
540	20241226	111300	10529205	2875	2875	2875	2875	0
541	20241226	111200	10529205	2875	2875	2875	2875	0
542	20241226	111100	10529205	2875	2875	2875	2875	1
543	20241226	111000	10526330	2875	2875	2875	2875	5
544	20241226	110900	10511955	2855	2855	2855	2855	0
545	20241226	110800	10511955	2855	2855	2855	2855	0
546	20241226	110700	10511955	2855	2855	2855	2855	120
547	20241226	110600	10169355	2855	2855	2855	2855	0
548	20241226	110500	10169355	2855	2855	2855	2855	0
549	20241226	110400	10169355	2855	2855	2855	2855	70
550	20241226	110300	9969505	2860	2860	2860	2860	0
551	20241226	110200	9969505	2860	2860	2860	2860	0
552	20241226	110100	9969505	2860	2860	2860	2860	0
553	20241226	110000	9969505	2860	2860	2860	2860	0
554	20241226	105900	9969505	2860	2860	2860	2860	0
555	20241226	105800	9969505	2860	2860	2860	2860	312
556	20241226	105700	9077185	2860	2860	2860	2860	3
557	20241226	105600	9068605	2860	2860	2860	2860	22
558	20241226	105500	9005685	2860	2860	2860	2860	0
559	20241226	105400	9005685	2860	2860	2860	2860	0
560	20241226	105300	9005685	2860	2860	2860	2860	0
561	20241226	105200	9005685	2860	2860	2860	2860	0
562	20241226	105100	9005685	2860	2860	2860	2860	0
563	20241226	105000	9005685	2860	2860	2860	2860	0
564	20241226	104900	9005685	2860	2860	2860	2860	0
565	20241226	104800	9005685	2860	2860	2860	2860	0
566	20241226	104700	9005685	2860	2860	2860	2860	1
567	20241226	104600	9002825	2855	2855	2855	2855	0
568	20241226	104500	9002825	2855	2855	2855	2855	63
569	20241226	104400	8822960	2855	2855	2855	2855	900
570	20241226	104300	6253460	2855	2860	2860	2855	40
571	20241226	104200	6139160	2860	2860	2860	2860	117
572	20241226	104100	5804540	2860	2860	2860	2860	0
573	20241226	104000	5804540	2860	2860	2860	2860	0
574	20241226	103900	5804540	2860	2860	2860	2860	0
575	20241226	103800	5804540	2860	2860	2860	2860	0
576	20241226	103700	5804540	2860	2860	2860	2860	0
577	20241226	103600	5804540	2860	2865	2865	2860	20
578	20241226	103500	5747290	2865	2865	2865	2865	1
579	20241226	103400	5744425	2865	2865	2865	2865	151
580	20241226	103300	5311810	2865	2865	2865	2865	0
581	20241226	103200	5311810	2865	2865	2865	2865	0
582	20241226	103100	5311810	2865	2865	2865	2865	0
583	20241226	103000	5311810	2865	2865	2865	2865	35
584	20241226	102900	5211535	2870	2870	2870	2870	216
585	20241226	102800	4591615	2875	2875	2875	2875	0
586	20241226	102700	4591615	2875	2875	2875	2875	23
587	20241226	102600	4525490	2875	2875	2875	2875	0
588	20241226	102500	4525490	2875	2875	2875	2875	0
589	20241226	102400	4525490	2875	2875	2875	2875	47
590	20241226	102300	4390365	2875	2875	2875	2875	0
591	20241226	102200	4390365	2875	2885	2885	2875	52
592	20241226	102100	4240605	2880	2880	2880	2880	0
593	20241226	102000	4240605	2880	2880	2880	2880	0
594	20241226	101900	4240605	2880	2880	2880	2880	0
595	20241226	101800	4240605	2880	2880	2880	2880	0
596	20241226	101700	4240605	2880	2880	2880	2880	19
597	20241226	101600	4185885	2890	2890	2890	2890	0
598	20241226	101500	4185885	2890	2890	2890	2890	0
599	20241226	101400	4185885	2890	2890	2890	2890	0
600	20241226	101300	4185885	2890	2890	2890	2890	0
601	20241226	101200	4185885	2890	2890	2890	2890	0
602	20241226	101100	4185885	2890	2890	2890	2890	1
603	20241226	101000	4182995	2890	2890	2890	2890	0
604	20241226	100900	4182995	2890	2890	2890	2890	0
605	20241226	100800	4182995	2890	2890	2890	2890	502
606	20241226	100700	2732215	2885	2885	2885	2885	0
607	20241226	100600	2732215	2885	2885	2885	2885	20
608	20241226	100500	2674515	2885	2885	2885	2885	30
609	20241226	100400	2587965	2885	2885	2885	2885	0
610	20241226	100300	2587965	2885	2890	2890	2885	37
611	20241226	100200	2481210	2900	2900	2900	2900	0
612	20241226	100100	2481210	2900	2900	2900	2900	0
613	20241226	100000	2481210	2900	2900	2900	2900	0
614	20241226	095900	2481210	2900	2900	2900	2900	0
615	20241226	095800	2481210	2900	2900	2900	2900	0
616	20241226	095700	2481210	2900	2900	2900	2900	0
617	20241226	095600	2481210	2900	2900	2900	2900	0
618	20241226	095500	2481210	2900	2900	2900	2900	2
619	20241226	095400	2475410	2900	2900	2900	2900	0
620	20241226	095300	2475410	2900	2900	2900	2900	1
621	20241226	095200	2472510	2900	2900	2900	2900	1
622	20241226	095100	2469610	2885	2890	2890	2885	15
623	20241226	095000	2426305	2900	2900	2900	2900	0
624	20241226	094900	2426305	2900	2900	2900	2900	5
625	20241226	094800	2411805	2885	2885	2885	2885	0
626	20241226	094700	2411805	2885	2885	2885	2885	15
627	20241226	094600	2368530	2900	2890	2900	2890	3
628	20241226	094500	2359840	2890	2890	2890	2890	3
629	20241226	094400	2351170	2890	2890	2890	2890	0
630	20241226	094300	2351170	2890	2890	2890	2890	0
631	20241226	094200	2351170	2890	2890	2890	2890	0
632	20241226	094100	2351170	2890	2890	2890	2890	11
633	20241226	094000	2319380	2890	2890	2890	2890	0
634	20241226	093900	2319380	2890	2890	2890	2890	0
635	20241226	093800	2319380	2890	2890	2890	2890	0
636	20241226	093700	2319380	2890	2890	2890	2890	0
637	20241226	093600	2319380	2890	2890	2890	2890	0
638	20241226	093500	2319380	2890	2890	2890	2890	0
639	20241226	093400	2319380	2890	2890	2890	2890	0
640	20241226	093300	2319380	2890	2890	2890	2890	0
641	20241226	093200	2319380	2890	2890	2890	2890	0
642	20241226	093100	2319380	2890	2890	2890	2890	0
643	20241226	093000	2319380	2890	2890	2890	2890	0
644	20241226	092900	2319380	2890	2890	2890	2890	0
645	20241226	092800	2319380	2890	2890	2890	2890	0
646	20241226	092700	2319380	2890	2890	2890	2890	0
647	20241226	092600	2319380	2890	2890	2890	2890	0
648	20241226	092500	2319380	2890	2890	2890	2890	0
649	20241226	092400	2319380	2890	2890	2890	2890	113
650	20241226	092300	1992810	2890	2890	2890	2890	0
651	20241226	092200	1992810	2890	2900	2900	2890	220
652	20241226	092100	1355810	2905	2905	2905	2905	0
653	20241226	092000	1355810	2905	2905	2905	2905	0
654	20241226	091900	1355810	2905	2905	2905	2905	0
655	20241226	091800	1355810	2905	2905	2905	2905	1
656	20241226	091700	1352905	2900	2900	2900	2900	0
657	20241226	091600	1352905	2900	2900	2900	2900	0
658	20241226	091500	1352905	2900	2900	2900	2900	0
659	20241226	091400	1352905	2900	2900	2900	2900	0
660	20241226	091300	1352905	2900	2905	2905	2900	5
661	20241226	091200	1338385	2900	2900	2900	2900	0
662	20241226	091100	1338385	2900	2900	2900	2900	274
663	20241226	091000	543785	2905	2900	2905	2900	7
664	20241226	090900	523475	2905	2905	2905	2905	0
665	20241226	090800	523475	2905	2905	2905	2905	40
666	20241226	090700	407275	2905	2910	2910	2905	14
667	20241226	090600	366545	2905	2910	2910	2905	111
668	20241226	090500	43590	2915	2915	2915	2915	0
669	20241226	090400	43590	2915	2915	2915	2915	0
670	20241226	090300	43590	2915	2915	2915	2915	0
671	20241226	090200	43590	2915	2915	2915	2915	0
672	20241226	090100	43590	2915	2910	2915	2910	2
673	20241226	090000	37765	2905	2905	2905	2905	13