KissMeData/308100/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	211000	86360025	2990	2990	2990	2990	493
3	20241226	210900	86360025	2990	2990	2990	2990	0
4	20241226	210800	86360025	2990	2990	2990	2990	0
5	20241226	210700	86360025	2990	2990	2990	2990	0
6	20241226	210600	86360025	2990	2990	2990	2990	0
7	20241226	210500	86360025	2990	2990	2990	2990	0
8	20241226	210400	86360025	2990	2990	2990	2990	0
9	20241226	210300	86360025	2990	2990	2990	2990	0
10	20241226	210200	86360025	2990	2990	2990	2990	0
11	20241226	210100	86360025	2990	2990	2990	2990	0
12	20241226	210000	86360025	2990	2990	2990	2990	0
13	20241226	205900	86360025	2990	2990	2990	2990	0
14	20241226	205800	86360025	2990	2990	2990	2990	0
15	20241226	205700	86360025	2990	2990	2990	2990	0
16	20241226	205600	86360025	2990	2990	2990	2990	0
17	20241226	205500	86360025	2990	2990	2990	2990	0
18	20241226	205400	86360025	2990	2990	2990	2990	0
19	20241226	205300	86360025	2990	2990	2990	2990	0
20	20241226	205200	86360025	2990	2990	2990	2990	0
21	20241226	205100	86360025	2990	2990	2990	2990	0
22	20241226	205000	86360025	2990	2990	2990	2990	0
23	20241226	204900	86360025	2990	2990	2990	2990	0
24	20241226	204800	86360025	2990	2990	2990	2990	0
25	20241226	204700	86360025	2990	2990	2990	2990	0
26	20241226	204600	86360025	2990	2990	2990	2990	0
27	20241226	204500	86360025	2990	2990	2990	2990	0
28	20241226	204400	86360025	2990	2990	2990	2990	0
29	20241226	204300	86360025	2990	2990	2990	2990	0
30	20241226	204200	86360025	2990	2990	2990	2990	0
31	20241226	204100	86360025	2990	2990	2990	2990	0
32	20241226	204000	86360025	2990	2990	2990	2990	493
33	20241226	203900	86360025	2990	2990	2990	2990	0
34	20241226	203800	86360025	2990	2990	2990	2990	0
35	20241226	203700	86360025	2990	2990	2990	2990	0
36	20241226	203600	86360025	2990	2990	2990	2990	0
37	20241226	203500	86360025	2990	2990	2990	2990	0
38	20241226	203400	86360025	2990	2990	2990	2990	0
39	20241226	203300	86360025	2990	2990	2990	2990	0
40	20241226	203200	86360025	2990	2990	2990	2990	0
41	20241226	203100	86360025	2990	2990	2990	2990	0
42	20241226	203000	86360025	2990	2990	2990	2990	0
43	20241226	202900	86360025	2990	2990	2990	2990	0
44	20241226	202800	86360025	2990	2990	2990	2990	0
45	20241226	202700	86360025	2990	2990	2990	2990	0
46	20241226	202600	86360025	2990	2990	2990	2990	0
47	20241226	202500	86360025	2990	2990	2990	2990	0
48	20241226	202400	86360025	2990	2990	2990	2990	0
49	20241226	202300	86360025	2990	2990	2990	2990	0
50	20241226	202200	86360025	2990	2990	2990	2990	0
51	20241226	202100	86360025	2990	2990	2990	2990	0
52	20241226	202000	86360025	2990	2990	2990	2990	0
53	20241226	201900	86360025	2990	2990	2990	2990	0
54	20241226	201800	86360025	2990	2990	2990	2990	0
55	20241226	201700	86360025	2990	2990	2990	2990	0
56	20241226	201600	86360025	2990	2990	2990	2990	0
57	20241226	201500	86360025	2990	2990	2990	2990	0
58	20241226	201400	86360025	2990	2990	2990	2990	0
59	20241226	201300	86360025	2990	2990	2990	2990	0
60	20241226	201200	86360025	2990	2990	2990	2990	0
61	20241226	201100	86360025	2990	2990	2990	2990	0
62	20241226	201000	86360025	2990	2990	2990	2990	493
63	20241226	200900	86360025	2990	2990	2990	2990	0
64	20241226	200800	86360025	2990	2990	2990	2990	0
65	20241226	200700	86360025	2990	2990	2990	2990	0
66	20241226	200600	86360025	2990	2990	2990	2990	0
67	20241226	200500	86360025	2990	2990	2990	2990	0
68	20241226	200400	86360025	2990	2990	2990	2990	0
69	20241226	200300	86360025	2990	2990	2990	2990	0
70	20241226	200200	86360025	2990	2990	2990	2990	0
71	20241226	200100	86360025	2990	2990	2990	2990	0
72	20241226	200000	86360025	2990	2990	2990	2990	0
73	20241226	195900	86360025	2990	2990	2990	2990	0
74	20241226	195800	86360025	2990	2990	2990	2990	0
75	20241226	195700	86360025	2990	2990	2990	2990	0
76	20241226	195600	86360025	2990	2990	2990	2990	0
77	20241226	195500	86360025	2990	2990	2990	2990	0
78	20241226	195400	86360025	2990	2990	2990	2990	0
79	20241226	195300	86360025	2990	2990	2990	2990	0
80	20241226	195200	86360025	2990	2990	2990	2990	0
81	20241226	195100	86360025	2990	2990	2990	2990	0
82	20241226	195000	86360025	2990	2990	2990	2990	0
83	20241226	194900	86360025	2990	2990	2990	2990	0
84	20241226	194800	86360025	2990	2990	2990	2990	0
85	20241226	194700	86360025	2990	2990	2990	2990	0
86	20241226	194600	86360025	2990	2990	2990	2990	0
87	20241226	194500	86360025	2990	2990	2990	2990	0
88	20241226	194400	86360025	2990	2990	2990	2990	0
89	20241226	194300	86360025	2990	2990	2990	2990	0
90	20241226	194200	86360025	2990	2990	2990	2990	0
91	20241226	194100	86360025	2990	2990	2990	2990	0
92	20241226	194000	86360025	2990	2990	2990	2990	493
93	20241226	193900	86360025	2990	2990	2990	2990	0
94	20241226	193800	86360025	2990	2990	2990	2990	0
95	20241226	193700	86360025	2990	2990	2990	2990	0
96	20241226	193600	86360025	2990	2990	2990	2990	0
97	20241226	193500	86360025	2990	2990	2990	2990	0
98	20241226	193400	86360025	2990	2990	2990	2990	0
99	20241226	193300	86360025	2990	2990	2990	2990	0
100	20241226	193200	86360025	2990	2990	2990	2990	0
101	20241226	193100	86360025	2990	2990	2990	2990	0
102	20241226	193000	86360025	2990	2990	2990	2990	0
103	20241226	192900	86360025	2990	2990	2990	2990	0
104	20241226	192800	86360025	2990	2990	2990	2990	0
105	20241226	192700	86360025	2990	2990	2990	2990	0
106	20241226	192600	86360025	2990	2990	2990	2990	0
107	20241226	192500	86360025	2990	2990	2990	2990	0
108	20241226	192400	86360025	2990	2990	2990	2990	0
109	20241226	192300	86360025	2990	2990	2990	2990	0
110	20241226	192200	86360025	2990	2990	2990	2990	0
111	20241226	192100	86360025	2990	2990	2990	2990	0
112	20241226	192000	86360025	2990	2990	2990	2990	0
113	20241226	191900	86360025	2990	2990	2990	2990	0
114	20241226	191800	86360025	2990	2990	2990	2990	0
115	20241226	191700	86360025	2990	2990	2990	2990	0
116	20241226	191600	86360025	2990	2990	2990	2990	0
117	20241226	191500	86360025	2990	2990	2990	2990	0
118	20241226	191400	86360025	2990	2990	2990	2990	0
119	20241226	191300	86360025	2990	2990	2990	2990	0
120	20241226	191200	86360025	2990	2990	2990	2990	0
121	20241226	191100	86360025	2990	2990	2990	2990	0
122	20241226	191000	86360025	2990	2990	2990	2990	493
123	20241226	190900	86360025	2990	2990	2990	2990	0
124	20241226	190800	86360025	2990	2990	2990	2990	0
125	20241226	190700	86360025	2990	2990	2990	2990	0
126	20241226	190600	86360025	2990	2990	2990	2990	0
127	20241226	190500	86360025	2990	2990	2990	2990	0
128	20241226	190400	86360025	2990	2990	2990	2990	0
129	20241226	190300	86360025	2990	2990	2990	2990	0
130	20241226	190200	86360025	2990	2990	2990	2990	0
131	20241226	190100	86360025	2990	2990	2990	2990	0
132	20241226	190000	86360025	2990	2990	2990	2990	0
133	20241226	185900	86360025	2990	2990	2990	2990	0
134	20241226	185800	86360025	2990	2990	2990	2990	0
135	20241226	185700	86360025	2990	2990	2990	2990	0
136	20241226	185600	86360025	2990	2990	2990	2990	0
137	20241226	185500	86360025	2990	2990	2990	2990	0
138	20241226	185400	86360025	2990	2990	2990	2990	0
139	20241226	185300	86360025	2990	2990	2990	2990	0
140	20241226	185200	86360025	2990	2990	2990	2990	0
141	20241226	185100	86360025	2990	2990	2990	2990	0
142	20241226	185000	86360025	2990	2990	2990	2990	0
143	20241226	184900	86360025	2990	2990	2990	2990	0
144	20241226	184800	86360025	2990	2990	2990	2990	0
145	20241226	184700	86360025	2990	2990	2990	2990	0
146	20241226	184600	86360025	2990	2990	2990	2990	0
147	20241226	184500	86360025	2990	2990	2990	2990	0
148	20241226	184400	86360025	2990	2990	2990	2990	0
149	20241226	184300	86360025	2990	2990	2990	2990	0
150	20241226	184200	86360025	2990	2990	2990	2990	0
151	20241226	184100	86360025	2990	2990	2990	2990	0
152	20241226	184000	86360025	2990	2990	2990	2990	493
153	20241226	183900	86360025	2990	2990	2990	2990	0
154	20241226	183800	86360025	2990	2990	2990	2990	0
155	20241226	183700	86360025	2990	2990	2990	2990	0
156	20241226	183600	86360025	2990	2990	2990	2990	0
157	20241226	183500	86360025	2990	2990	2990	2990	0
158	20241226	183400	86360025	2990	2990	2990	2990	0
159	20241226	183300	86360025	2990	2990	2990	2990	0
160	20241226	183200	86360025	2990	2990	2990	2990	0
161	20241226	183100	86360025	2990	2990	2990	2990	0
162	20241226	183000	86360025	2990	2990	2990	2990	0
163	20241226	182900	86360025	2990	2990	2990	2990	0
164	20241226	182800	86360025	2990	2990	2990	2990	0
165	20241226	182700	86360025	2990	2990	2990	2990	0
166	20241226	182600	86360025	2990	2990	2990	2990	0
167	20241226	182500	86360025	2990	2990	2990	2990	0
168	20241226	182400	86360025	2990	2990	2990	2990	0
169	20241226	182300	86360025	2990	2990	2990	2990	0
170	20241226	182200	86360025	2990	2990	2990	2990	0
171	20241226	182100	86360025	2990	2990	2990	2990	0
172	20241226	182000	86360025	2990	2990	2990	2990	0
173	20241226	181900	86360025	2990	2990	2990	2990	0
174	20241226	181800	86360025	2990	2990	2990	2990	0
175	20241226	181700	86360025	2990	2990	2990	2990	0
176	20241226	181600	86360025	2990	2990	2990	2990	0
177	20241226	181500	86360025	2990	2990	2990	2990	0
178	20241226	181400	86360025	2990	2990	2990	2990	0
179	20241226	181300	86360025	2990	2990	2990	2990	0
180	20241226	181200	86360025	2990	2990	2990	2990	0
181	20241226	181100	86360025	2990	2990	2990	2990	0
182	20241226	181000	86360025	2990	2990	2990	2990	493
183	20241226	180900	86360025	2990	2990	2990	2990	0
184	20241226	180800	86360025	2990	2990	2990	2990	0
185	20241226	180700	86360025	2990	2990	2990	2990	0
186	20241226	180600	86360025	2990	2990	2990	2990	0
187	20241226	180500	86360025	2990	2990	2990	2990	0
188	20241226	180400	86360025	2990	2990	2990	2990	0
189	20241226	180300	86360025	2990	2990	2990	2990	0
190	20241226	180200	86360025	2990	2990	2990	2990	0
191	20241226	180100	86360025	2990	2990	2990	2990	0
192	20241226	180000	86360025	2990	2990	2990	2990	0
193	20241226	175900	86360025	2990	2990	2990	2990	0
194	20241226	175800	86360025	2990	2990	2990	2990	0
195	20241226	175700	86360025	2990	2990	2990	2990	0
196	20241226	175600	86360025	2990	2990	2990	2990	0
197	20241226	175500	86360025	2990	2990	2990	2990	0
198	20241226	175400	86360025	2990	2990	2990	2990	0
199	20241226	175300	86360025	2990	2990	2990	2990	0
200	20241226	175200	86360025	2990	2990	2990	2990	0
201	20241226	175100	86360025	2990	2990	2990	2990	0
202	20241226	175000	86360025	2990	2990	2990	2990	0
203	20241226	174900	86360025	2990	2990	2990	2990	0
204	20241226	174800	86360025	2990	2990	2990	2990	0
205	20241226	174700	86360025	2990	2990	2990	2990	0
206	20241226	174600	86360025	2990	2990	2990	2990	0
207	20241226	174500	86360025	2990	2990	2990	2990	0
208	20241226	174400	86360025	2990	2990	2990	2990	0
209	20241226	174300	86360025	2990	2990	2990	2990	0
210	20241226	174200	86360025	2990	2990	2990	2990	0
211	20241226	174100	86360025	2990	2990	2990	2990	0
212	20241226	174000	86360025	2990	2990	2990	2990	493
213	20241226	173900	86360025	2990	2990	2990	2990	0
214	20241226	173800	86360025	2990	2990	2990	2990	0
215	20241226	173700	86360025	2990	2990	2990	2990	0
216	20241226	173600	86360025	2990	2990	2990	2990	0
217	20241226	173500	86360025	2990	2990	2990	2990	0
218	20241226	173400	86360025	2990	2990	2990	2990	0
219	20241226	173300	86360025	2990	2990	2990	2990	0
220	20241226	173200	86360025	2990	2990	2990	2990	0
221	20241226	173100	86360025	2990	2990	2990	2990	0
222	20241226	173000	86360025	2990	2990	2990	2990	0
223	20241226	172900	86360025	2990	2990	2990	2990	0
224	20241226	172800	86360025	2990	2990	2990	2990	0
225	20241226	172700	86360025	2990	2990	2990	2990	0
226	20241226	172600	86360025	2990	2990	2990	2990	0
227	20241226	172500	86360025	2990	2990	2990	2990	0
228	20241226	172400	86360025	2990	2990	2990	2990	0
229	20241226	172300	86360025	2990	2990	2990	2990	0
230	20241226	172200	86360025	2990	2990	2990	2990	0
231	20241226	172100	86360025	2990	2990	2990	2990	0
232	20241226	172000	86360025	2990	2990	2990	2990	0
233	20241226	171900	86360025	2990	2990	2990	2990	0
234	20241226	171800	86360025	2990	2990	2990	2990	0
235	20241226	171700	86360025	2990	2990	2990	2990	0
236	20241226	171600	86360025	2990	2990	2990	2990	0
237	20241226	171500	86360025	2990	2990	2990	2990	0
238	20241226	171400	86360025	2990	2990	2990	2990	0
239	20241226	171300	86360025	2990	2990	2990	2990	0
240	20241226	171200	86360025	2990	2990	2990	2990	0
241	20241226	171100	86360025	2990	2990	2990	2990	0
242	20241226	171000	86360025	2990	2990	2990	2990	493
243	20241226	170900	86360025	2990	2990	2990	2990	0
244	20241226	170800	86360025	2990	2990	2990	2990	0
245	20241226	170700	86360025	2990	2990	2990	2990	0
246	20241226	170600	86360025	2990	2990	2990	2990	0
247	20241226	170500	86360025	2990	2990	2990	2990	0
248	20241226	170400	86360025	2990	2990	2990	2990	0
249	20241226	170300	86360025	2990	2990	2990	2990	0
250	20241226	170200	86360025	2990	2990	2990	2990	0
251	20241226	170100	86360025	2990	2990	2990	2990	0
252	20241226	170000	86360025	2990	2990	2990	2990	0
253	20241226	165900	86360025	2990	2990	2990	2990	0
254	20241226	165800	86360025	2990	2990	2990	2990	0
255	20241226	165700	86360025	2990	2990	2990	2990	0
256	20241226	165600	86360025	2990	2990	2990	2990	0
257	20241226	165500	86360025	2990	2990	2990	2990	0
258	20241226	165400	86360025	2990	2990	2990	2990	0
259	20241226	165300	86360025	2990	2990	2990	2990	0
260	20241226	165200	86360025	2990	2990	2990	2990	0
261	20241226	165100	86360025	2990	2990	2990	2990	0
262	20241226	165000	86360025	2990	2990	2990	2990	0
263	20241226	164900	86360025	2990	2990	2990	2990	0
264	20241226	164800	86360025	2990	2990	2990	2990	0
265	20241226	164700	86360025	2990	2990	2990	2990	0
266	20241226	164600	86360025	2990	2990	2990	2990	0
267	20241226	164500	86360025	2990	2990	2990	2990	0
268	20241226	164400	86360025	2990	2990	2990	2990	0
269	20241226	164300	86360025	2990	2990	2990	2990	0
270	20241226	164200	86360025	2990	2990	2990	2990	0
271	20241226	164100	86360025	2990	2990	2990	2990	0
272	20241226	164000	86360025	2990	2990	2990	2990	493
273	20241226	163900	86360025	2990	2990	2990	2990	0
274	20241226	163800	86360025	2990	2990	2990	2990	0
275	20241226	163700	86360025	2990	2990	2990	2990	0
276	20241226	163600	86360025	2990	2990	2990	2990	0
277	20241226	163500	86360025	2990	2990	2990	2990	0
278	20241226	163400	86360025	2990	2990	2990	2990	0
279	20241226	163300	86360025	2990	2990	2990	2990	0
280	20241226	163200	86360025	2990	2990	2990	2990	0
281	20241226	163100	86360025	2990	2990	2990	2990	0
282	20241226	163000	86360025	2990	2990	2990	2990	0
283	20241226	162900	86360025	2990	2990	2990	2990	0
284	20241226	162800	86360025	2990	2990	2990	2990	0
285	20241226	162700	86360025	2990	2990	2990	2990	0
286	20241226	162600	86360025	2990	2990	2990	2990	0
287	20241226	162500	86360025	2990	2990	2990	2990	0
288	20241226	162400	86360025	2990	2990	2990	2990	0
289	20241226	162300	86360025	2990	2990	2990	2990	0
290	20241226	162200	86360025	2990	2990	2990	2990	0
291	20241226	162100	86360025	2990	2990	2990	2990	0
292	20241226	162000	86360025	2990	2990	2990	2990	0
293	20241226	161900	86360025	2990	2990	2990	2990	0
294	20241226	161800	86360025	2990	2990	2990	2990	0
295	20241226	161700	86360025	2990	2990	2990	2990	0
296	20241226	161600	86360025	2990	2990	2990	2990	0
297	20241226	161500	86360025	2990	2990	2990	2990	0
298	20241226	161400	86360025	2990	2990	2990	2990	0
299	20241226	161300	86360025	2990	2990	2990	2990	0
300	20241226	161200	86360025	2990	2990	2990	2990	0
301	20241226	161100	86360025	2990	2990	2990	2990	0
302	20241226	161000	86360025	2990	2990	2990	2990	493
303	20241226	160900	86360025	2990	2990	2990	2990	0
304	20241226	160800	86360025	2990	2990	2990	2990	0
305	20241226	160700	86360025	2990	2990	2990	2990	0
306	20241226	160600	86360025	2990	2990	2990	2990	0
307	20241226	160500	86360025	2990	2990	2990	2990	0
308	20241226	160400	86360025	2990	2990	2990	2990	0
309	20241226	160300	86360025	2990	2990	2990	2990	0
310	20241226	160200	86360025	2990	2990	2990	2990	0
311	20241226	160100	86360025	2990	2990	2990	2990	0
312	20241226	160000	86360025	2990	2990	2990	2990	0
313	20241226	155900	86360025	2990	2990	2990	2990	0
314	20241226	155800	86360025	2990	2990	2990	2990	0
315	20241226	155700	86360025	2990	2990	2990	2990	0
316	20241226	155600	86360025	2990	2990	2990	2990	0
317	20241226	155500	86360025	2990	2990	2990	2990	0
318	20241226	155400	86360025	2990	2990	2990	2990	0
319	20241226	155300	86360025	2990	2990	2990	2990	0
320	20241226	155200	86360025	2990	2990	2990	2990	0
321	20241226	155100	86360025	2990	2990	2990	2990	0
322	20241226	155000	86360025	2990	2990	2990	2990	0
323	20241226	154900	86360025	2990	2990	2990	2990	0
324	20241226	154800	86360025	2990	2990	2990	2990	0
325	20241226	154700	86360025	2990	2990	2990	2990	0
326	20241226	154600	86360025	2990	2990	2990	2990	0
327	20241226	154500	86360025	2990	2990	2990	2990	0
328	20241226	154400	86360025	2990	2990	2990	2990	0
329	20241226	154300	86360025	2990	2990	2990	2990	0
330	20241226	154200	86360025	2990	2990	2990	2990	0
331	20241226	154100	86360025	2990	2990	2990	2990	0
332	20241226	154000	86360025	2990	2990	2990	2990	493
333	20241226	153900	86360025	2990	2990	2990	2990	0
334	20241226	153800	86360025	2990	2990	2990	2990	0
335	20241226	153700	86360025	2990	2990	2990	2990	0
336	20241226	153600	86360025	2990	2990	2990	2990	0
337	20241226	153500	86360025	2990	2990	2990	2990	0
338	20241226	153400	86360025	2990	2990	2990	2990	0
339	20241226	153300	86360025	2990	2990	2990	2990	0
340	20241226	153200	86360025	2990	2990	2990	2990	0
341	20241226	153100	86360025	2990	2990	2990	2990	0
342	20241226	153000	86360025	2990	2990	2990	2990	493
343	20241226	152900	84885955	2990	2990	2990	2990	0
344	20241226	152800	84885955	2990	2990	2990	2990	0
345	20241226	152700	84885955	2990	2990	2990	2990	0
346	20241226	152600	84885955	2990	2990	2990	2990	0
347	20241226	152500	84885955	2990	2990	2990	2990	0
348	20241226	152400	84885955	2990	2990	2990	2990	0
349	20241226	152300	84885955	2990	2990	2990	2990	0
350	20241226	152200	84885955	2990	2990	2990	2990	0
351	20241226	152100	84885955	2990	2990	2990	2990	0
352	20241226	152000	84885955	2990	2990	2990	2990	0
353	20241226	151900	84885955	2990	2990	2990	2990	0
354	20241226	151800	84885955	2990	2990	2990	2990	0
355	20241226	151700	84885955	2990	2990	2990	2990	0
356	20241226	151600	84885955	2990	2990	2990	2990	0
357	20241226	151500	84885955	2990	2990	2990	2990	0
358	20241226	151400	84885955	2990	2990	2990	2990	10
359	20241226	151300	84856055	2975	2975	2975	2975	0
360	20241226	151200	84856055	2975	2975	2975	2975	0
361	20241226	151100	84856055	2975	2975	2975	2975	0
362	20241226	151000	84856055	2975	2970	2975	2970	30
363	20241226	150900	84766905	2970	2970	2970	2970	20
364	20241226	150800	84707505	2985	2985	2985	2985	0
365	20241226	150700	84707505	2985	2985	2985	2985	0
366	20241226	150600	84707505	2985	2985	2985	2985	0
367	20241226	150500	84707505	2985	2985	2985	2985	0
368	20241226	150400	84707505	2985	2985	2985	2985	0
369	20241226	150300	84707505	2985	2985	2985	2985	0
370	20241226	150200	84707505	2985	2985	2985	2985	0
371	20241226	150100	84707505	2985	2985	2985	2985	0
372	20241226	150000	84707505	2985	2965	2985	2955	231
373	20241226	145900	84023520	3010	3010	3010	3010	20
374	20241226	145800	83963320	2965	2965	2970	2965	83
375	20241226	145700	83717065	2965	2965	2965	2965	0
376	20241226	145600	83717065	2965	2965	2965	2965	0
377	20241226	145500	83717065	2965	2965	2965	2965	0
378	20241226	145400	83717065	2965	2965	2965	2965	0
379	20241226	145300	83717065	2965	2965	2965	2965	0
380	20241226	145200	83717065	2965	2965	2965	2965	0
381	20241226	145100	83717065	2965	2965	2965	2965	0
382	20241226	145000	83717065	2965	2965	2965	2965	0
383	20241226	144900	83717065	2965	2965	2965	2965	0
384	20241226	144800	83717065	2965	2965	2965	2965	0
385	20241226	144700	83717065	2965	2965	2965	2965	5
386	20241226	144600	83702240	2965	2965	2965	2965	0
387	20241226	144500	83702240	2965	2965	2965	2965	0
388	20241226	144400	83702240	2965	2965	2965	2965	0
389	20241226	144300	83702240	2965	2965	2965	2965	0
390	20241226	144200	83702240	2965	2965	2965	2965	5
391	20241226	144100	83687415	2965	2965	2965	2965	10
392	20241226	144000	83657765	2960	2960	2960	2960	0
393	20241226	143900	83657765	2960	2955	2960	2955	18
394	20241226	143800	83604520	2965	2965	2965	2965	0
395	20241226	143700	83604520	2965	2965	2965	2965	0
396	20241226	143600	83604520	2965	2965	2965	2965	0
397	20241226	143500	83604520	2965	2965	2965	2965	0
398	20241226	143400	83604520	2965	2965	2965	2965	10
399	20241226	143300	83574870	2965	2965	2965	2965	10
400	20241226	143200	83545220	2920	2920	2920	2920	0
401	20241226	143100	83545220	2920	2920	2920	2920	0
402	20241226	143000	83545220	2920	2965	2965	2920	221
403	20241226	142900	82895150	2970	2970	2970	2970	0
404	20241226	142800	82895150	2970	2970	2970	2970	0
405	20241226	142700	82895150	2970	2970	2970	2970	0
406	20241226	142600	82895150	2970	2970	2970	2970	0
407	20241226	142500	82895150	2970	2970	2970	2970	0
408	20241226	142400	82895150	2970	2970	2970	2970	1
409	20241226	142300	82892180	2940	2940	2940	2940	0
410	20241226	142200	82892180	2940	2940	2940	2940	0
411	20241226	142100	82892180	2940	2940	2940	2940	0
412	20241226	142000	82892180	2940	2940	2940	2940	0
413	20241226	141900	82892180	2940	2940	2940	2940	0
414	20241226	141800	82892180	2940	2940	2940	2940	0
415	20241226	141700	82892180	2940	2940	2940	2940	0
416	20241226	141600	82892180	2940	2940	2940	2940	0
417	20241226	141500	82892180	2940	2940	2940	2940	0
418	20241226	141400	82892180	2940	2940	2940	2940	0
419	20241226	141300	82892180	2940	2940	2940	2940	0
420	20241226	141200	82892180	2940	2940	2940	2940	0
421	20241226	141100	82892180	2940	2940	2940	2940	0
422	20241226	141000	82892180	2940	2940	2940	2940	0
423	20241226	140900	82892180	2940	2940	2940	2940	0
424	20241226	140800	82892180	2940	2940	2940	2940	0
425	20241226	140700	82892180	2940	2940	2940	2940	0
426	20241226	140600	82892180	2940	2940	2940	2940	0
427	20241226	140500	82892180	2940	2940	2940	2940	0
428	20241226	140400	82892180	2940	2940	2940	2940	0
429	20241226	140300	82892180	2940	2940	2940	2940	0
430	20241226	140200	82892180	2940	2940	2940	2940	0
431	20241226	140100	82892180	2940	2940	2940	2940	0
432	20241226	140000	82892180	2940	2985	2985	2930	221
433	20241226	135900	82240485	2985	2985	2985	2985	92
434	20241226	135800	81965865	2990	2990	2990	2990	0
435	20241226	135700	81965865	2990	2990	2990	2990	0
436	20241226	135600	81965865	2990	2990	2990	2990	0
437	20241226	135500	81965865	2990	2990	2990	2990	0
438	20241226	135400	81965865	2990	2990	2990	2990	0
439	20241226	135300	81965865	2990	2990	2990	2990	0
440	20241226	135200	81965865	2990	2990	2990	2990	1
441	20241226	135100	81962875	2990	2990	2990	2990	0
442	20241226	135000	81962875	2990	2990	2990	2990	0
443	20241226	134900	81962875	2990	2990	2990	2990	0
444	20241226	134800	81962875	2990	2990	2990	2990	0
445	20241226	134700	81962875	2990	2990	2990	2990	0
446	20241226	134600	81962875	2990	2990	2990	2990	0
447	20241226	134500	81962875	2990	2990	2990	2990	0
448	20241226	134400	81962875	2990	2990	2990	2990	0
449	20241226	134300	81962875	2990	2990	2990	2990	0
450	20241226	134200	81962875	2990	2990	2990	2990	10
451	20241226	134100	81932975	2985	2985	2985	2985	0
452	20241226	134000	81932975	2985	2985	2985	2985	575
453	20241226	133900	80216600	2985	2985	2985	2985	0
454	20241226	133800	80216600	2985	2985	2985	2985	0
455	20241226	133700	80216600	2985	2985	2985	2985	0
456	20241226	133600	80216600	2985	2985	2985	2985	0
457	20241226	133500	80216600	2985	2985	2985	2985	0
458	20241226	133400	80216600	2985	2985	2985	2985	0
459	20241226	133300	80216600	2985	2985	2985	2985	0
460	20241226	133200	80216600	2985	2985	2985	2985	0
461	20241226	133100	80216600	2985	2985	2985	2985	0
462	20241226	133000	80216600	2985	2985	2985	2985	221
463	20241226	132900	79556915	2990	2990	2990	2990	50
464	20241226	132800	79407415	3010	3010	3010	3010	0
465	20241226	132700	79407415	3010	3010	3010	3010	0
466	20241226	132600	79407415	3010	3010	3010	3010	0
467	20241226	132500	79407415	3010	3010	3010	3010	0
468	20241226	132400	79407415	3010	3010	3010	3010	9
469	20241226	132300	79380325	3010	3010	3010	3010	0
470	20241226	132200	79380325	3010	3010	3010	3010	0
471	20241226	132100	79380325	3010	3010	3010	3010	0
472	20241226	132000	79380325	3010	3010	3010	3010	0
473	20241226	131900	79380325	3010	3010	3010	3010	0
474	20241226	131800	79380325	3010	3010	3010	3010	0
475	20241226	131700	79380325	3010	3010	3010	3010	0
476	20241226	131600	79380325	3010	3010	3010	3010	0
477	20241226	131500	79380325	3010	3010	3010	3010	0
478	20241226	131400	79380325	3010	3010	3010	3005	44
479	20241226	131300	79247890	3030	3030	3030	3030	0
480	20241226	131200	79247890	3030	3030	3030	3030	0
481	20241226	131100	79247890	3030	3030	3030	3030	0
482	20241226	131000	79247890	3030	3030	3030	3030	0
483	20241226	130900	79247890	3030	3030	3030	3030	0
484	20241226	130800	79247890	3030	3030	3030	3030	0
485	20241226	130700	79247890	3030	3030	3030	3030	0
486	20241226	130600	79247890	3030	3030	3030	3030	0
487	20241226	130500	79247890	3030	3030	3030	3030	0
488	20241226	130400	79247890	3030	3030	3030	3030	5
489	20241226	130300	79232740	2995	2985	2995	2985	745
490	20241226	130200	77006535	2985	2985	2985	2985	0
491	20241226	130100	77006535	2985	2985	2985	2985	0
492	20241226	130000	77006535	2985	2955	2985	2940	231
493	20241226	125900	76325260	2990	2975	2990	2955	535
494	20241226	125800	74741810	3020	3020	3020	3020	0
495	20241226	125700	74741810	3020	3020	3020	3020	0
496	20241226	125600	74741810	3020	3020	3020	3020	0
497	20241226	125500	74741810	3020	3020	3020	3020	0
498	20241226	125400	74741810	3020	3020	3020	3020	0
499	20241226	125300	74741810	3020	3020	3020	3020	0
500	20241226	125200	74741810	3020	3020	3020	3020	0
501	20241226	125100	74741810	3020	3020	3020	3020	0
502	20241226	125000	74741810	3020	3020	3020	3020	0
503	20241226	124900	74741810	3020	3020	3020	3020	0
504	20241226	124800	74741810	3020	3020	3020	3020	0
505	20241226	124700	74741810	3020	3020	3020	3020	0
506	20241226	124600	74741810	3020	3020	3020	3020	0
507	20241226	124500	74741810	3020	3020	3020	3020	0
508	20241226	124400	74741810	3020	3020	3020	3020	0
509	20241226	124300	74741810	3020	3020	3020	3020	0
510	20241226	124200	74741810	3020	3020	3020	3020	490
511	20241226	124100	73262010	3020	3020	3020	3020	0
512	20241226	124000	73262010	3020	3020	3020	3020	0
513	20241226	123900	73262010	3020	3020	3020	3020	0
514	20241226	123800	73262010	3020	3020	3020	3020	0
515	20241226	123700	73262010	3020	3020	3020	3020	0
516	20241226	123600	73262010	3020	3020	3020	3020	0
517	20241226	123500	73262010	3020	3020	3020	3020	0
518	20241226	123400	73262010	3020	3020	3020	3020	10
519	20241226	123300	73231810	3020	3015	3020	3015	500
520	20241226	123200	71721855	3020	3020	3020	3020	0
521	20241226	123100	71721855	3020	3020	3020	3020	0
522	20241226	123000	71721855	3020	3020	3020	2965	275
523	20241226	122900	70898695	3020	3020	3020	3020	0
524	20241226	122800	70898695	3020	3020	3020	3020	0
525	20241226	122700	70898695	3020	3020	3020	3020	1349
526	20241226	122600	66824715	3035	3030	3035	3030	25
527	20241226	122500	66748960	3030	3025	3030	3025	30
528	20241226	122400	66658160	3020	3020	3020	3020	0
529	20241226	122300	66658160	3020	3020	3025	3020	63
530	20241226	122200	66467815	3020	3020	3020	3020	0
531	20241226	122100	66467815	3020	3020	3020	3020	0
532	20241226	122000	66467815	3020	3020	3020	3020	0
533	20241226	121900	66467815	3020	3020	3020	3020	0
534	20241226	121800	66467815	3020	3020	3020	3020	0
535	20241226	121700	66467815	3020	3015	3020	3015	12
536	20241226	121600	66431630	3005	3005	3005	3005	0
537	20241226	121500	66431630	3005	3005	3005	3005	0
538	20241226	121400	66431630	3005	3005	3005	3005	0
539	20241226	121300	66431630	3005	3005	3005	3005	0
540	20241226	121200	66431630	3005	3005	3005	3005	0
541	20241226	121100	66431630	3005	3005	3005	3005	0
542	20241226	121000	66431630	3005	3005	3005	3005	0
543	20241226	120900	66431630	3005	3005	3005	3005	0
544	20241226	120800	66431630	3005	3005	3005	3005	0
545	20241226	120700	66431630	3005	3005	3005	3005	0
546	20241226	120600	66431630	3005	3005	3005	3005	0
547	20241226	120500	66431630	3005	3005	3005	3005	0
548	20241226	120400	66431630	3005	3005	3005	3005	200
549	20241226	120300	65830630	3005	3005	3005	3005	0
550	20241226	120200	65830630	3005	3005	3005	3005	0
551	20241226	120100	65830630	3005	3005	3005	3005	0
552	20241226	120000	65830630	3005	3005	3005	3005	243
553	20241226	115900	65100415	3020	3020	3020	3020	0
554	20241226	115800	65100415	3020	3020	3020	3020	8
555	20241226	115700	65076255	3020	3020	3020	3020	0
556	20241226	115600	65076255	3020	3020	3020	3020	0
557	20241226	115500	65076255	3020	3020	3020	3020	0
558	20241226	115400	65076255	3020	3020	3020	3020	0
559	20241226	115300	65076255	3020	3020	3020	3020	0
560	20241226	115200	65076255	3020	3020	3020	3020	0
561	20241226	115100	65076255	3020	3020	3020	3020	0
562	20241226	115000	65076255	3020	3020	3020	3020	0
563	20241226	114900	65076255	3020	3020	3020	3020	5
564	20241226	114800	65061155	3005	3005	3005	3005	4
565	20241226	114700	65049135	3000	3000	3000	3000	0
566	20241226	114600	65049135	3000	3000	3000	3000	0
567	20241226	114500	65049135	3000	3000	3000	3000	0
568	20241226	114400	65049135	3000	3000	3000	3000	0
569	20241226	114300	65049135	3000	3000	3000	3000	0
570	20241226	114200	65049135	3000	3000	3000	3000	0
571	20241226	114100	65049135	3000	3000	3000	3000	0
572	20241226	114000	65049135	3000	3000	3000	3000	4
573	20241226	113900	65037135	2955	2955	2955	2955	0
574	20241226	113800	65037135	2955	2955	2955	2955	0
575	20241226	113700	65037135	2955	2955	2955	2955	0
576	20241226	113600	65037135	2955	2955	2955	2955	0
577	20241226	113500	65037135	2955	2955	2955	2955	0
578	20241226	113400	65037135	2955	2955	2955	2955	0
579	20241226	113300	65037135	2955	2955	2955	2955	0
580	20241226	113200	65037135	2955	2955	2955	2955	0
581	20241226	113100	65037135	2955	2955	2955	2955	0
582	20241226	113000	65037135	2955	2985	2985	2955	220
583	20241226	112900	64385985	3010	3010	3010	3010	0
584	20241226	112800	64385985	3010	3010	3010	3010	0
585	20241226	112700	64385985	3010	3010	3010	3010	9
586	20241226	112600	64358895	3010	3010	3010	3010	0
587	20241226	112500	64358895	3010	3010	3010	3010	1030
588	20241226	112400	61258595	3010	3010	3010	3010	0
589	20241226	112300	61258595	3010	3010	3010	3010	0
590	20241226	112200	61258595	3010	3010	3010	3010	0
591	20241226	112100	61258595	3010	3010	3010	3010	0
592	20241226	112000	61258595	3010	3010	3010	3010	0
593	20241226	111900	61258595	3010	3010	3010	3010	0
594	20241226	111800	61258595	3010	3010	3010	3010	0
595	20241226	111700	61258595	3010	3010	3010	3010	1
596	20241226	111600	61255585	3010	3010	3010	3010	5
597	20241226	111500	61240535	2990	2990	2990	2990	0
598	20241226	111400	61240535	2990	2995	2995	2990	517
599	20241226	111300	59694375	3035	3035	3035	3035	0
600	20241226	111200	59694375	3035	3035	3035	3035	3
601	20241226	111100	59685270	2990	2990	2990	2990	515
602	20241226	111000	58145420	2990	2990	2990	2985	25
603	20241226	110900	58070685	2985	2995	2995	2985	47
604	20241226	110800	57930205	2990	2990	2990	2990	0
605	20241226	110700	57930205	2990	3040	3040	2990	2
606	20241226	110600	57924175	3050	3050	3050	3050	0
607	20241226	110500	57924175	3050	3050	3050	3050	0
608	20241226	110400	57924175	3050	3050	3050	3050	0
609	20241226	110300	57924175	3050	3050	3050	3050	0
610	20241226	110200	57924175	3050	3050	3050	3050	0
611	20241226	110100	57924175	3050	3050	3050	3050	0
612	20241226	110000	57924175	3050	3050	3050	3050	0
613	20241226	105900	57924175	3050	3050	3050	3050	0
614	20241226	105800	57924175	3050	3050	3050	3050	0
615	20241226	105700	57924175	3050	3045	3050	3045	202
616	20241226	105600	57308595	3050	3050	3050	3050	0
617	20241226	105500	57308595	3050	3050	3050	3050	0
618	20241226	105400	57308595	3050	3025	3050	3025	314
619	20241226	105300	56354850	3030	3030	3030	3030	0
620	20241226	105200	56354850	3030	3030	3030	3030	0
621	20241226	105100	56354850	3030	3030	3030	3030	0
622	20241226	105000	56354850	3030	3030	3030	3030	0
623	20241226	104900	56354850	3030	3030	3030	3030	0
624	20241226	104800	56354850	3030	3030	3030	3030	0
625	20241226	104700	56354850	3030	3030	3030	3030	0
626	20241226	104600	56354850	3030	3030	3030	3030	0
627	20241226	104500	56354850	3030	3030	3030	3030	0
628	20241226	104400	56354850	3030	3030	3030	3030	0
629	20241226	104300	56354850	3030	3030	3030	3030	0
630	20241226	104200	56354850	3030	3030	3030	3030	0
631	20241226	104100	56354850	3030	3030	3030	3030	0
632	20241226	104000	56354850	3030	3030	3030	3030	0
633	20241226	103900	56354850	3030	3030	3030	3030	0
634	20241226	103800	56354850	3030	3030	3030	3030	10
635	20241226	103700	56324550	3025	3025	3025	3025	0
636	20241226	103600	56324550	3025	3025	3025	3025	0
637	20241226	103500	56324550	3025	3025	3025	3025	0
638	20241226	103400	56324550	3025	3025	3025	3025	0
639	20241226	103300	56324550	3025	3020	3025	3020	195
640	20241226	103200	55734690	3025	3025	3025	3025	0
641	20241226	103100	55734690	3025	3025	3025	3025	0
642	20241226	103000	55734690	3025	3025	3025	3025	0
643	20241226	102900	55734690	3025	3025	3025	3025	0
644	20241226	102800	55734690	3025	3025	3025	3025	0
645	20241226	102700	55734690	3025	3025	3025	3025	0
646	20241226	102600	55734690	3025	3025	3025	3025	40
647	20241226	102500	55613690	3025	2980	3025	2980	6
648	20241226	102400	55595725	2980	2980	2980	2980	0
649	20241226	102300	55595725	2980	2980	2980	2980	53
650	20241226	102200	55437785	2950	2950	2950	2950	0
651	20241226	102100	55437785	2950	2950	2950	2950	0
652	20241226	102000	55437785	2950	2950	2950	2950	0
653	20241226	101900	55437785	2950	2960	2960	2950	317
654	20241226	101800	54502585	2980	3000	3000	2980	699
655	20241226	101700	52413330	3000	3000	3000	3000	0
656	20241226	101600	52413330	3000	3000	3000	3000	100
657	20241226	101500	52113330	3005	3005	3005	3005	0
658	20241226	101400	52113330	3005	3005	3005	3005	0
659	20241226	101300	52113330	3005	3005	3005	3005	0
660	20241226	101200	52113330	3005	3005	3005	3005	0
661	20241226	101100	52113330	3005	3005	3005	3005	0
662	20241226	101000	52113330	3005	3015	3015	3000	345
663	20241226	100900	51075905	3025	3025	3025	3025	404
664	20241226	100800	49853805	3085	3085	3085	3085	0
665	20241226	100700	49853805	3085	3085	3085	3085	0
666	20241226	100600	49853805	3085	3085	3085	3085	0
667	20241226	100500	49853805	3085	3085	3085	3085	0
668	20241226	100400	49853805	3085	3085	3085	3085	0
669	20241226	100300	49853805	3085	3085	3085	3085	0
670	20241226	100200	49853805	3085	3060	3090	3060	1010
671	20241226	100100	46742345	3055	3050	3055	3050	1001
672	20241226	100000	43684695	3055	3055	3055	3055	0
673	20241226	095900	43684695	3055	3055	3055	3055	0
674	20241226	095800	43684695	3055	3055	3055	3055	0
675	20241226	095700	43684695	3055	3055	3055	3055	0
676	20241226	095600	43684695	3055	3055	3055	3055	0
677	20241226	095500	43684695	3055	3055	3055	3055	0
678	20241226	095400	43684695	3055	3055	3055	3055	0
679	20241226	095300	43684695	3055	3055	3055	3055	10
680	20241226	095200	43654145	3015	3000	3065	3000	2356
681	20241226	095100	36499140	3015	3015	3015	3015	8
682	20241226	095000	36475020	3015	3015	3015	3015	0
683	20241226	094900	36475020	3015	3010	3015	3010	107
684	20241226	094800	36152825	3005	3005	3005	3005	0
685	20241226	094700	36152825	3005	3005	3005	3005	0
686	20241226	094600	36152825	3005	3005	3005	3005	0
687	20241226	094500	36152825	3005	3005	3005	3005	0
688	20241226	094400	36152825	3005	3010	3010	3005	350
689	20241226	094300	35099475	3010	3010	3010	3010	1
690	20241226	094200	35096465	3035	3060	3060	3035	146
691	20241226	094100	34653330	3040	3040	3040	3040	100
692	20241226	094000	34349330	3040	3040	3040	3040	0
693	20241226	093900	34349330	3040	3045	3045	3040	200
694	20241226	093800	33741275	3050	3075	3075	3050	2170
695	20241226	093700	27099235	3100	3100	3100	3100	11
696	20241226	093600	27065135	3100	3075	3100	3075	72
697	20241226	093500	26843710	3115	3115	3115	3115	0
698	20241226	093400	26843710	3115	3105	3115	3105	100
699	20241226	093300	26532790	3105	3105	3105	3105	10
700	20241226	093200	26501740	3120	3075	3130	3075	90
701	20241226	093100	26223380	3050	3075	3075	3050	1105
702	20241226	093000	22836130	3085	3085	3090	3085	108
703	20241226	092900	22502945	3085	3090	3145	3055	1828
704	20241226	092800	16851775	3120	3125	3125	3090	822
705	20241226	092700	14286950	3125	3130	3135	3095	223
706	20241226	092600	13590745	3130	3150	3180	3075	711
707	20241226	092500	11348280	3150	3110	3150	3045	2358
708	20241226	092400	4012575	3135	3100	3150	3100	411
709	20241226	092300	2724735	3115	3015	3115	3015	179
710	20241226	092200	2174070	3000	3000	3000	3000	0
711	20241226	092100	2174070	3000	3000	3000	3000	9
712	20241226	092000	2147070	3000	2995	3000	2995	70
713	20241226	091900	1937355	2995	2985	2995	2985	10
714	20241226	091800	1907465	2985	2985	2985	2985	0
715	20241226	091700	1907465	2985	2985	2985	2985	1
716	20241226	091600	1904480	2985	2985	2985	2985	0
717	20241226	091500	1904480	2985	2985	2985	2985	0
718	20241226	091400	1904480	2985	2985	2985	2985	0
719	20241226	091300	1904480	2985	2995	2995	2985	6
720	20241226	091200	1886520	2985	2985	2985	2985	9
721	20241226	091100	1859655	2985	2985	2985	2985	0
722	20241226	091000	1859655	2985	2985	2985	2985	0
723	20241226	090900	1859655	2985	2985	2985	2985	0
724	20241226	090800	1859655	2985	2985	2985	2985	0
725	20241226	090700	1859655	2985	2985	2985	2985	0
726	20241226	090600	1859655	2985	2985	2985	2985	0
727	20241226	090500	1859655	2985	2985	2985	2985	0
728	20241226	090400	1859655	2985	2985	2985	2985	0
729	20241226	090300	1859655	2985	2985	2985	2985	0
730	20241226	090200	1859655	2985	2985	2985	2985	0
731	20241226	090100	1859655	2985	2985	2985	2985	530
732	20241226	090000	277605	2985	2985	2985	2985	93