KissMeData/187270/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203300	22519200	2985	2985	2985	2985	35
3	20241226	203200	22519200	2985	2985	2985	2985	0
4	20241226	203100	22519200	2985	2985	2985	2985	0
5	20241226	203000	22519200	2985	2985	2985	2985	0
6	20241226	202900	22519200	2985	2985	2985	2985	0
7	20241226	202800	22519200	2985	2985	2985	2985	0
8	20241226	202700	22519200	2985	2985	2985	2985	0
9	20241226	202600	22519200	2985	2985	2985	2985	0
10	20241226	202500	22519200	2985	2985	2985	2985	0
11	20241226	202400	22519200	2985	2985	2985	2985	0
12	20241226	202300	22519200	2985	2985	2985	2985	0
13	20241226	202200	22519200	2985	2985	2985	2985	0
14	20241226	202100	22519200	2985	2985	2985	2985	0
15	20241226	202000	22519200	2985	2985	2985	2985	0
16	20241226	201900	22519200	2985	2985	2985	2985	0
17	20241226	201800	22519200	2985	2985	2985	2985	0
18	20241226	201700	22519200	2985	2985	2985	2985	0
19	20241226	201600	22519200	2985	2985	2985	2985	0
20	20241226	201500	22519200	2985	2985	2985	2985	0
21	20241226	201400	22519200	2985	2985	2985	2985	0
22	20241226	201300	22519200	2985	2985	2985	2985	0
23	20241226	201200	22519200	2985	2985	2985	2985	0
24	20241226	201100	22519200	2985	2985	2985	2985	0
25	20241226	201000	22519200	2985	2985	2985	2985	0
26	20241226	200900	22519200	2985	2985	2985	2985	0
27	20241226	200800	22519200	2985	2985	2985	2985	0
28	20241226	200700	22519200	2985	2985	2985	2985	0
29	20241226	200600	22519200	2985	2985	2985	2985	0
30	20241226	200500	22519200	2985	2985	2985	2985	0
31	20241226	200400	22519200	2985	2985	2985	2985	0
32	20241226	200300	22519200	2985	2985	2985	2985	35
33	20241226	200200	22519200	2985	2985	2985	2985	0
34	20241226	200100	22519200	2985	2985	2985	2985	0
35	20241226	200000	22519200	2985	2985	2985	2985	0
36	20241226	195900	22519200	2985	2985	2985	2985	0
37	20241226	195800	22519200	2985	2985	2985	2985	0
38	20241226	195700	22519200	2985	2985	2985	2985	0
39	20241226	195600	22519200	2985	2985	2985	2985	0
40	20241226	195500	22519200	2985	2985	2985	2985	0
41	20241226	195400	22519200	2985	2985	2985	2985	0
42	20241226	195300	22519200	2985	2985	2985	2985	0
43	20241226	195200	22519200	2985	2985	2985	2985	0
44	20241226	195100	22519200	2985	2985	2985	2985	0
45	20241226	195000	22519200	2985	2985	2985	2985	0
46	20241226	194900	22519200	2985	2985	2985	2985	0
47	20241226	194800	22519200	2985	2985	2985	2985	0
48	20241226	194700	22519200	2985	2985	2985	2985	0
49	20241226	194600	22519200	2985	2985	2985	2985	0
50	20241226	194500	22519200	2985	2985	2985	2985	0
51	20241226	194400	22519200	2985	2985	2985	2985	0
52	20241226	194300	22519200	2985	2985	2985	2985	0
53	20241226	194200	22519200	2985	2985	2985	2985	0
54	20241226	194100	22519200	2985	2985	2985	2985	0
55	20241226	194000	22519200	2985	2985	2985	2985	0
56	20241226	193900	22519200	2985	2985	2985	2985	0
57	20241226	193800	22519200	2985	2985	2985	2985	0
58	20241226	193700	22519200	2985	2985	2985	2985	0
59	20241226	193600	22519200	2985	2985	2985	2985	0
60	20241226	193500	22519200	2985	2985	2985	2985	0
61	20241226	193400	22519200	2985	2985	2985	2985	0
62	20241226	193300	22519200	2985	2985	2985	2985	35
63	20241226	193200	22519200	2985	2985	2985	2985	0
64	20241226	193100	22519200	2985	2985	2985	2985	0
65	20241226	193000	22519200	2985	2985	2985	2985	0
66	20241226	192900	22519200	2985	2985	2985	2985	0
67	20241226	192800	22519200	2985	2985	2985	2985	0
68	20241226	192700	22519200	2985	2985	2985	2985	0
69	20241226	192600	22519200	2985	2985	2985	2985	0
70	20241226	192500	22519200	2985	2985	2985	2985	0
71	20241226	192400	22519200	2985	2985	2985	2985	0
72	20241226	192300	22519200	2985	2985	2985	2985	0
73	20241226	192200	22519200	2985	2985	2985	2985	0
74	20241226	192100	22519200	2985	2985	2985	2985	0
75	20241226	192000	22519200	2985	2985	2985	2985	0
76	20241226	191900	22519200	2985	2985	2985	2985	0
77	20241226	191800	22519200	2985	2985	2985	2985	0
78	20241226	191700	22519200	2985	2985	2985	2985	0
79	20241226	191600	22519200	2985	2985	2985	2985	0
80	20241226	191500	22519200	2985	2985	2985	2985	0
81	20241226	191400	22519200	2985	2985	2985	2985	0
82	20241226	191300	22519200	2985	2985	2985	2985	0
83	20241226	191200	22519200	2985	2985	2985	2985	0
84	20241226	191100	22519200	2985	2985	2985	2985	0
85	20241226	191000	22519200	2985	2985	2985	2985	0
86	20241226	190900	22519200	2985	2985	2985	2985	0
87	20241226	190800	22519200	2985	2985	2985	2985	0
88	20241226	190700	22519200	2985	2985	2985	2985	0
89	20241226	190600	22519200	2985	2985	2985	2985	0
90	20241226	190500	22519200	2985	2985	2985	2985	0
91	20241226	190400	22519200	2985	2985	2985	2985	0
92	20241226	190300	22519200	2985	2985	2985	2985	35
93	20241226	190200	22519200	2985	2985	2985	2985	0
94	20241226	190100	22519200	2985	2985	2985	2985	0
95	20241226	190000	22519200	2985	2985	2985	2985	0
96	20241226	185900	22519200	2985	2985	2985	2985	0
97	20241226	185800	22519200	2985	2985	2985	2985	0
98	20241226	185700	22519200	2985	2985	2985	2985	0
99	20241226	185600	22519200	2985	2985	2985	2985	0
100	20241226	185500	22519200	2985	2985	2985	2985	0
101	20241226	185400	22519200	2985	2985	2985	2985	0
102	20241226	185300	22519200	2985	2985	2985	2985	0
103	20241226	185200	22519200	2985	2985	2985	2985	0
104	20241226	185100	22519200	2985	2985	2985	2985	0
105	20241226	185000	22519200	2985	2985	2985	2985	0
106	20241226	184900	22519200	2985	2985	2985	2985	0
107	20241226	184800	22519200	2985	2985	2985	2985	0
108	20241226	184700	22519200	2985	2985	2985	2985	0
109	20241226	184600	22519200	2985	2985	2985	2985	0
110	20241226	184500	22519200	2985	2985	2985	2985	0
111	20241226	184400	22519200	2985	2985	2985	2985	0
112	20241226	184300	22519200	2985	2985	2985	2985	0
113	20241226	184200	22519200	2985	2985	2985	2985	0
114	20241226	184100	22519200	2985	2985	2985	2985	0
115	20241226	184000	22519200	2985	2985	2985	2985	0
116	20241226	183900	22519200	2985	2985	2985	2985	0
117	20241226	183800	22519200	2985	2985	2985	2985	0
118	20241226	183700	22519200	2985	2985	2985	2985	0
119	20241226	183600	22519200	2985	2985	2985	2985	0
120	20241226	183500	22519200	2985	2985	2985	2985	0
121	20241226	183400	22519200	2985	2985	2985	2985	0
122	20241226	183300	22519200	2985	2985	2985	2985	35
123	20241226	183200	22519200	2985	2985	2985	2985	0
124	20241226	183100	22519200	2985	2985	2985	2985	0
125	20241226	183000	22519200	2985	2985	2985	2985	0
126	20241226	182900	22519200	2985	2985	2985	2985	0
127	20241226	182800	22519200	2985	2985	2985	2985	0
128	20241226	182700	22519200	2985	2985	2985	2985	0
129	20241226	182600	22519200	2985	2985	2985	2985	0
130	20241226	182500	22519200	2985	2985	2985	2985	0
131	20241226	182400	22519200	2985	2985	2985	2985	0
132	20241226	182300	22519200	2985	2985	2985	2985	0
133	20241226	182200	22519200	2985	2985	2985	2985	0
134	20241226	182100	22519200	2985	2985	2985	2985	0
135	20241226	182000	22519200	2985	2985	2985	2985	0
136	20241226	181900	22519200	2985	2985	2985	2985	0
137	20241226	181800	22519200	2985	2985	2985	2985	0
138	20241226	181700	22519200	2985	2985	2985	2985	0
139	20241226	181600	22519200	2985	2985	2985	2985	0
140	20241226	181500	22519200	2985	2985	2985	2985	0
141	20241226	181400	22519200	2985	2985	2985	2985	0
142	20241226	181300	22519200	2985	2985	2985	2985	0
143	20241226	181200	22519200	2985	2985	2985	2985	0
144	20241226	181100	22519200	2985	2985	2985	2985	0
145	20241226	181000	22519200	2985	2985	2985	2985	0
146	20241226	180900	22519200	2985	2985	2985	2985	0
147	20241226	180800	22519200	2985	2985	2985	2985	0
148	20241226	180700	22519200	2985	2985	2985	2985	0
149	20241226	180600	22519200	2985	2985	2985	2985	0
150	20241226	180500	22519200	2985	2985	2985	2985	0
151	20241226	180400	22519200	2985	2985	2985	2985	0
152	20241226	180300	22519200	2985	2985	2985	2985	35
153	20241226	180200	22519200	2985	2985	2985	2985	0
154	20241226	180100	22519200	2985	2985	2985	2985	0
155	20241226	180000	22519200	2985	2985	2985	2985	0
156	20241226	175900	22519200	2985	2985	2985	2985	0
157	20241226	175800	22519200	2985	2985	2985	2985	0
158	20241226	175700	22519200	2985	2985	2985	2985	0
159	20241226	175600	22519200	2985	2985	2985	2985	0
160	20241226	175500	22519200	2985	2985	2985	2985	0
161	20241226	175400	22519200	2985	2985	2985	2985	0
162	20241226	175300	22519200	2985	2985	2985	2985	0
163	20241226	175200	22519200	2985	2985	2985	2985	0
164	20241226	175100	22519200	2985	2985	2985	2985	0
165	20241226	175000	22519200	2985	2985	2985	2985	0
166	20241226	174900	22519200	2985	2985	2985	2985	0
167	20241226	174800	22519200	2985	2985	2985	2985	0
168	20241226	174700	22519200	2985	2985	2985	2985	0
169	20241226	174600	22519200	2985	2985	2985	2985	0
170	20241226	174500	22519200	2985	2985	2985	2985	0
171	20241226	174400	22519200	2985	2985	2985	2985	0
172	20241226	174300	22519200	2985	2985	2985	2985	0
173	20241226	174200	22519200	2985	2985	2985	2985	0
174	20241226	174100	22519200	2985	2985	2985	2985	0
175	20241226	174000	22519200	2985	2985	2985	2985	0
176	20241226	173900	22519200	2985	2985	2985	2985	0
177	20241226	173800	22519200	2985	2985	2985	2985	0
178	20241226	173700	22519200	2985	2985	2985	2985	0
179	20241226	173600	22519200	2985	2985	2985	2985	0
180	20241226	173500	22519200	2985	2985	2985	2985	0
181	20241226	173400	22519200	2985	2985	2985	2985	0
182	20241226	173300	22519200	2985	2985	2985	2985	35
183	20241226	173200	22519200	2985	2985	2985	2985	0
184	20241226	173100	22519200	2985	2985	2985	2985	0
185	20241226	173000	22519200	2985	2985	2985	2985	0
186	20241226	172900	22519200	2985	2985	2985	2985	0
187	20241226	172800	22519200	2985	2985	2985	2985	0
188	20241226	172700	22519200	2985	2985	2985	2985	0
189	20241226	172600	22519200	2985	2985	2985	2985	0
190	20241226	172500	22519200	2985	2985	2985	2985	0
191	20241226	172400	22519200	2985	2985	2985	2985	0
192	20241226	172300	22519200	2985	2985	2985	2985	0
193	20241226	172200	22519200	2985	2985	2985	2985	0
194	20241226	172100	22519200	2985	2985	2985	2985	0
195	20241226	172000	22519200	2985	2985	2985	2985	0
196	20241226	171900	22519200	2985	2985	2985	2985	0
197	20241226	171800	22519200	2985	2985	2985	2985	0
198	20241226	171700	22519200	2985	2985	2985	2985	0
199	20241226	171600	22519200	2985	2985	2985	2985	0
200	20241226	171500	22519200	2985	2985	2985	2985	0
201	20241226	171400	22519200	2985	2985	2985	2985	0
202	20241226	171300	22519200	2985	2985	2985	2985	0
203	20241226	171200	22519200	2985	2985	2985	2985	0
204	20241226	171100	22519200	2985	2985	2985	2985	0
205	20241226	171000	22519200	2985	2985	2985	2985	0
206	20241226	170900	22519200	2985	2985	2985	2985	0
207	20241226	170800	22519200	2985	2985	2985	2985	0
208	20241226	170700	22519200	2985	2985	2985	2985	0
209	20241226	170600	22519200	2985	2985	2985	2985	0
210	20241226	170500	22519200	2985	2985	2985	2985	0
211	20241226	170400	22519200	2985	2985	2985	2985	0
212	20241226	170300	22519200	2985	2985	2985	2985	35
213	20241226	170200	22519200	2985	2985	2985	2985	0
214	20241226	170100	22519200	2985	2985	2985	2985	0
215	20241226	170000	22519200	2985	2985	2985	2985	0
216	20241226	165900	22519200	2985	2985	2985	2985	0
217	20241226	165800	22519200	2985	2985	2985	2985	0
218	20241226	165700	22519200	2985	2985	2985	2985	0
219	20241226	165600	22519200	2985	2985	2985	2985	0
220	20241226	165500	22519200	2985	2985	2985	2985	0
221	20241226	165400	22519200	2985	2985	2985	2985	0
222	20241226	165300	22519200	2985	2985	2985	2985	0
223	20241226	165200	22519200	2985	2985	2985	2985	0
224	20241226	165100	22519200	2985	2985	2985	2985	0
225	20241226	165000	22519200	2985	2985	2985	2985	0
226	20241226	164900	22519200	2985	2985	2985	2985	0
227	20241226	164800	22519200	2985	2985	2985	2985	0
228	20241226	164700	22519200	2985	2985	2985	2985	0
229	20241226	164600	22519200	2985	2985	2985	2985	0
230	20241226	164500	22519200	2985	2985	2985	2985	0
231	20241226	164400	22519200	2985	2985	2985	2985	0
232	20241226	164300	22519200	2985	2985	2985	2985	0
233	20241226	164200	22519200	2985	2985	2985	2985	0
234	20241226	164100	22519200	2985	2985	2985	2985	0
235	20241226	164000	22519200	2985	2985	2985	2985	0
236	20241226	163900	22519200	2985	2985	2985	2985	0
237	20241226	163800	22519200	2985	2985	2985	2985	0
238	20241226	163700	22519200	2985	2985	2985	2985	0
239	20241226	163600	22519200	2985	2985	2985	2985	0
240	20241226	163500	22519200	2985	2985	2985	2985	0
241	20241226	163400	22519200	2985	2985	2985	2985	0
242	20241226	163300	22519200	2985	2985	2985	2985	35
243	20241226	163200	22519200	2985	2985	2985	2985	0
244	20241226	163100	22519200	2985	2985	2985	2985	0
245	20241226	163000	22519200	2985	2985	2985	2985	0
246	20241226	162900	22519200	2985	2985	2985	2985	0
247	20241226	162800	22519200	2985	2985	2985	2985	0
248	20241226	162700	22519200	2985	2985	2985	2985	0
249	20241226	162600	22519200	2985	2985	2985	2985	0
250	20241226	162500	22519200	2985	2985	2985	2985	0
251	20241226	162400	22519200	2985	2985	2985	2985	0
252	20241226	162300	22519200	2985	2985	2985	2985	0
253	20241226	162200	22519200	2985	2985	2985	2985	0
254	20241226	162100	22519200	2985	2985	2985	2985	0
255	20241226	162000	22519200	2985	2985	2985	2985	0
256	20241226	161900	22519200	2985	2985	2985	2985	0
257	20241226	161800	22519200	2985	2985	2985	2985	0
258	20241226	161700	22519200	2985	2985	2985	2985	0
259	20241226	161600	22519200	2985	2985	2985	2985	0
260	20241226	161500	22519200	2985	2985	2985	2985	0
261	20241226	161400	22519200	2985	2985	2985	2985	0
262	20241226	161300	22519200	2985	2985	2985	2985	0
263	20241226	161200	22519200	2985	2985	2985	2985	0
264	20241226	161100	22519200	2985	2985	2985	2985	0
265	20241226	161000	22519200	2985	2985	2985	2985	0
266	20241226	160900	22519200	2985	2985	2985	2985	0
267	20241226	160800	22519200	2985	2985	2985	2985	0
268	20241226	160700	22519200	2985	2985	2985	2985	0
269	20241226	160600	22519200	2985	2985	2985	2985	0
270	20241226	160500	22519200	2985	2985	2985	2985	0
271	20241226	160400	22519200	2985	2985	2985	2985	0
272	20241226	160300	22519200	2985	2985	2985	2985	35
273	20241226	160200	22519200	2985	2985	2985	2985	0
274	20241226	160100	22519200	2985	2985	2985	2985	0
275	20241226	160000	22519200	2985	2985	2985	2985	0
276	20241226	155900	22519200	2985	2985	2985	2985	0
277	20241226	155800	22519200	2985	2985	2985	2985	0
278	20241226	155700	22519200	2985	2985	2985	2985	0
279	20241226	155600	22519200	2985	2985	2985	2985	0
280	20241226	155500	22519200	2985	2985	2985	2985	0
281	20241226	155400	22519200	2985	2985	2985	2985	0
282	20241226	155300	22519200	2985	2985	2985	2985	0
283	20241226	155200	22519200	2985	2985	2985	2985	0
284	20241226	155100	22519200	2985	2985	2985	2985	0
285	20241226	155000	22519200	2985	2985	2985	2985	0
286	20241226	154900	22519200	2985	2985	2985	2985	0
287	20241226	154800	22519200	2985	2985	2985	2985	0
288	20241226	154700	22519200	2985	2985	2985	2985	0
289	20241226	154600	22519200	2985	2985	2985	2985	0
290	20241226	154500	22519200	2985	2985	2985	2985	0
291	20241226	154400	22519200	2985	2985	2985	2985	0
292	20241226	154300	22519200	2985	2985	2985	2985	0
293	20241226	154200	22519200	2985	2985	2985	2985	0
294	20241226	154100	22519200	2985	2985	2985	2985	0
295	20241226	154000	22519200	2985	2985	2985	2985	0
296	20241226	153900	22519200	2985	2985	2985	2985	0
297	20241226	153800	22519200	2985	2985	2985	2985	0
298	20241226	153700	22519200	2985	2985	2985	2985	0
299	20241226	153600	22519200	2985	2985	2985	2985	0
300	20241226	153500	22519200	2985	2985	2985	2985	0
301	20241226	153400	22519200	2985	2985	2985	2985	0
302	20241226	153300	22519200	2985	2985	2985	2985	35
303	20241226	153200	22519200	2985	2985	2985	2985	0
304	20241226	153100	22519200	2985	2985	2985	2985	0
305	20241226	153000	22519200	2985	2985	2985	2985	35
306	20241226	152900	22414725	2985	2985	2985	2985	0
307	20241226	152800	22414725	2985	2985	2985	2985	0
308	20241226	152700	22414725	2985	2985	2985	2985	0
309	20241226	152600	22414725	2985	2985	2985	2985	0
310	20241226	152500	22414725	2985	2985	2985	2985	0
311	20241226	152400	22414725	2985	2985	2985	2985	0
312	20241226	152300	22414725	2985	2985	2985	2985	0
313	20241226	152200	22414725	2985	2985	2985	2985	0
314	20241226	152100	22414725	2985	2985	2985	2985	0
315	20241226	152000	22414725	2985	2985	2985	2985	0
316	20241226	151900	22414725	2985	2985	2985	2985	0
317	20241226	151800	22414725	2985	2985	2985	2985	0
318	20241226	151700	22414725	2985	2985	2985	2985	0
319	20241226	151600	22414725	2985	2985	2985	2985	0
320	20241226	151500	22414725	2985	2985	2985	2985	0
321	20241226	151400	22414725	2985	2985	2985	2985	0
322	20241226	151300	22414725	2985	2985	2985	2985	0
323	20241226	151200	22414725	2985	2985	2985	2985	0
324	20241226	151100	22414725	2985	2985	2985	2985	0
325	20241226	151000	22414725	2985	2985	2985	2985	0
326	20241226	150900	22414725	2985	2985	2985	2985	0
327	20241226	150800	22414725	2985	2985	2985	2985	0
328	20241226	150700	22414725	2985	2985	2985	2985	0
329	20241226	150600	22414725	2985	2985	2985	2985	0
330	20241226	150500	22414725	2985	2985	2985	2985	0
331	20241226	150400	22414725	2985	2985	2985	2985	0
332	20241226	150300	22414725	2985	2985	2985	2985	0
333	20241226	150200	22414725	2985	2985	2985	2985	0
334	20241226	150100	22414725	2985	2985	2985	2985	0
335	20241226	150000	22414725	2985	2985	2985	2985	0
336	20241226	145900	22414725	2985	2985	2985	2985	0
337	20241226	145800	22414725	2985	2985	2985	2985	0
338	20241226	145700	22414725	2985	2985	2985	2985	0
339	20241226	145600	22414725	2985	2985	2985	2985	8
340	20241226	145500	22390845	2985	2985	2985	2985	662
341	20241226	145400	20414775	2985	2985	2985	2985	0
342	20241226	145300	20414775	2985	2985	2985	2985	0
343	20241226	145200	20414775	2985	2985	2985	2985	0
344	20241226	145100	20414775	2985	2985	2985	2985	0
345	20241226	145000	20414775	2985	2985	2985	2985	0
346	20241226	144900	20414775	2985	2985	2985	2985	0
347	20241226	144800	20414775	2985	2985	2985	2985	0
348	20241226	144700	20414775	2985	2985	2985	2985	0
349	20241226	144600	20414775	2985	2985	2985	2985	0
350	20241226	144500	20414775	2985	2985	2985	2985	0
351	20241226	144400	20414775	2985	2985	2985	2985	0
352	20241226	144300	20414775	2985	2985	2985	2985	0
353	20241226	144200	20414775	2985	2985	2985	2985	0
354	20241226	144100	20414775	2985	2985	2985	2985	0
355	20241226	144000	20414775	2985	2985	2985	2985	0
356	20241226	143900	20414775	2985	2985	2985	2985	0
357	20241226	143800	20414775	2985	2985	2985	2985	0
358	20241226	143700	20414775	2985	2985	2985	2985	0
359	20241226	143600	20414775	2985	2985	2985	2985	0
360	20241226	143500	20414775	2985	2985	2985	2985	0
361	20241226	143400	20414775	2985	2985	2985	2985	0
362	20241226	143300	20414775	2985	2985	2985	2985	0
363	20241226	143200	20414775	2985	2985	2985	2985	0
364	20241226	143100	20414775	2985	2985	2985	2985	0
365	20241226	143000	20414775	2985	2985	2985	2985	0
366	20241226	142900	20414775	2985	2985	2985	2985	0
367	20241226	142800	20414775	2985	2985	2985	2985	1
368	20241226	142700	20411790	2965	2965	2965	2965	0
369	20241226	142600	20411790	2965	2965	2965	2965	0
370	20241226	142500	20411790	2965	2965	2965	2965	0
371	20241226	142400	20411790	2965	2965	2965	2965	0
372	20241226	142300	20411790	2965	2965	2965	2965	34
373	20241226	142200	20310980	2970	2970	2970	2970	0
374	20241226	142100	20310980	2970	2970	2970	2970	0
375	20241226	142000	20310980	2970	2970	2970	2970	0
376	20241226	141900	20310980	2970	2970	2970	2970	0
377	20241226	141800	20310980	2970	2970	2970	2970	0
378	20241226	141700	20310980	2970	2970	2970	2970	0
379	20241226	141600	20310980	2970	2970	2970	2970	0
380	20241226	141500	20310980	2970	2970	2970	2970	1349
381	20241226	141400	16304450	2975	2975	2975	2975	0
382	20241226	141300	16304450	2975	2975	2975	2975	0
383	20241226	141200	16304450	2975	2975	2975	2975	14
384	20241226	141100	16262800	2970	2970	2970	2970	0
385	20241226	141000	16262800	2970	2975	2975	2970	1000
386	20241226	140900	13290080	2975	2975	2975	2975	1
387	20241226	140800	13287105	2980	2980	2980	2980	0
388	20241226	140700	13287105	2980	2980	2980	2980	16
389	20241226	140600	13239425	2985	2985	2985	2985	0
390	20241226	140500	13239425	2985	2985	2985	2985	0
391	20241226	140400	13239425	2985	2985	2985	2985	0
392	20241226	140300	13239425	2985	2985	2985	2985	0
393	20241226	140200	13239425	2985	2985	2985	2985	0
394	20241226	140100	13239425	2985	2985	2985	2985	0
395	20241226	140000	13239425	2985	2985	2985	2985	0
396	20241226	135900	13239425	2985	2985	2985	2985	0
397	20241226	135800	13239425	2985	2985	2985	2985	0
398	20241226	135700	13239425	2985	2985	2985	2985	0
399	20241226	135600	13239425	2985	2985	2985	2985	0
400	20241226	135500	13239425	2985	2985	2985	2985	0
401	20241226	135400	13239425	2985	2985	2985	2985	0
402	20241226	135300	13239425	2985	2985	2985	2985	0
403	20241226	135200	13239425	2985	2985	2985	2985	9
404	20241226	135100	13212560	2985	2985	2985	2985	0
405	20241226	135000	13212560	2985	2985	2985	2985	0
406	20241226	134900	13212560	2985	2985	2985	2985	0
407	20241226	134800	13212560	2985	2985	2985	2985	0
408	20241226	134700	13212560	2985	2985	2985	2985	0
409	20241226	134600	13212560	2985	2985	2985	2985	0
410	20241226	134500	13212560	2985	2985	2985	2985	1
411	20241226	134400	13209575	2970	2970	2970	2970	0
412	20241226	134300	13209575	2970	2970	2970	2970	0
413	20241226	134200	13209575	2970	2970	2970	2970	0
414	20241226	134100	13209575	2970	2970	2970	2970	0
415	20241226	134000	13209575	2970	2970	2970	2970	0
416	20241226	133900	13209575	2970	2970	2970	2970	0
417	20241226	133800	13209575	2970	2970	2970	2970	0
418	20241226	133700	13209575	2970	2970	2970	2970	0
419	20241226	133600	13209575	2970	2970	2970	2970	0
420	20241226	133500	13209575	2970	2970	2970	2970	0
421	20241226	133400	13209575	2970	2970	2970	2970	0
422	20241226	133300	13209575	2970	2970	2970	2970	0
423	20241226	133200	13209575	2970	2970	2970	2970	0
424	20241226	133100	13209575	2970	2970	2970	2970	0
425	20241226	133000	13209575	2970	2970	2970	2970	0
426	20241226	132900	13209575	2970	2970	2970	2970	0
427	20241226	132800	13209575	2970	2970	2970	2970	0
428	20241226	132700	13209575	2970	2970	2970	2970	0
429	20241226	132600	13209575	2970	2970	2970	2970	0
430	20241226	132500	13209575	2970	2970	2970	2970	0
431	20241226	132400	13209575	2970	2970	2970	2970	0
432	20241226	132300	13209575	2970	2970	2970	2970	1
433	20241226	132200	13206605	2985	2985	2985	2985	0
434	20241226	132100	13206605	2985	2985	2985	2985	0
435	20241226	132000	13206605	2985	2985	2985	2985	0
436	20241226	131900	13206605	2985	2985	2985	2985	0
437	20241226	131800	13206605	2985	2985	2985	2985	0
438	20241226	131700	13206605	2985	2985	2985	2985	0
439	20241226	131600	13206605	2985	2985	2985	2985	0
440	20241226	131500	13206605	2985	2985	2985	2985	0
441	20241226	131400	13206605	2985	2985	2985	2985	0
442	20241226	131300	13206605	2985	2985	2985	2985	0
443	20241226	131200	13206605	2985	2985	2985	2985	0
444	20241226	131100	13206605	2985	2985	2985	2985	0
445	20241226	131000	13206605	2985	2985	2985	2985	0
446	20241226	130900	13206605	2985	2985	2985	2985	0
447	20241226	130800	13206605	2985	2985	2985	2985	0
448	20241226	130700	13206605	2985	2985	2985	2985	0
449	20241226	130600	13206605	2985	2985	2985	2985	0
450	20241226	130500	13206605	2985	2985	2985	2985	0
451	20241226	130400	13206605	2985	2985	2985	2985	0
452	20241226	130300	13206605	2985	2985	2985	2985	0
453	20241226	130200	13206605	2985	2985	2985	2985	0
454	20241226	130100	13206605	2985	2985	2985	2985	0
455	20241226	130000	13206605	2985	2985	2985	2985	0
456	20241226	125900	13206605	2985	2985	2985	2985	0
457	20241226	125800	13206605	2985	2985	2985	2985	0
458	20241226	125700	13206605	2985	2985	2985	2985	0
459	20241226	125600	13206605	2985	2985	2985	2985	0
460	20241226	125500	13206605	2985	2985	2985	2985	0
461	20241226	125400	13206605	2985	2985	2985	2985	0
462	20241226	125300	13206605	2985	2985	2985	2985	0
463	20241226	125200	13206605	2985	2985	2985	2985	10
464	20241226	125100	13176755	2985	2985	2985	2985	0
465	20241226	125000	13176755	2985	2985	2985	2985	0
466	20241226	124900	13176755	2985	2985	2985	2985	0
467	20241226	124800	13176755	2985	2985	2985	2985	0
468	20241226	124700	13176755	2985	2985	2985	2985	0
469	20241226	124600	13176755	2985	2985	2985	2985	20
470	20241226	124500	13117055	2985	2985	2985	2985	0
471	20241226	124400	13117055	2985	2985	2985	2985	0
472	20241226	124300	13117055	2985	2985	2985	2985	0
473	20241226	124200	13117055	2985	2985	2985	2985	0
474	20241226	124100	13117055	2985	2985	2985	2985	0
475	20241226	124000	13117055	2985	2985	2985	2985	0
476	20241226	123900	13117055	2985	2985	2985	2985	0
477	20241226	123800	13117055	2985	2985	2985	2985	0
478	20241226	123700	13117055	2985	2985	2985	2985	0
479	20241226	123600	13117055	2985	2970	2985	2970	5
480	20241226	123500	13102190	2980	2980	2980	2980	0
481	20241226	123400	13102190	2980	2980	2980	2980	0
482	20241226	123300	13102190	2980	2980	2980	2980	0
483	20241226	123200	13102190	2980	2980	2980	2980	0
484	20241226	123100	13102190	2980	2980	2980	2980	0
485	20241226	123000	13102190	2980	2980	2980	2980	0
486	20241226	122900	13102190	2980	2980	2980	2980	35
487	20241226	122800	12997890	2985	2985	2985	2985	0
488	20241226	122700	12997890	2985	2985	2985	2985	0
489	20241226	122600	12997890	2985	2985	2985	2985	0
490	20241226	122500	12997890	2985	2985	2985	2985	0
491	20241226	122400	12997890	2985	2985	2985	2985	0
492	20241226	122300	12997890	2985	2985	2985	2985	0
493	20241226	122200	12997890	2985	2985	2985	2985	0
494	20241226	122100	12997890	2985	2985	2985	2985	0
495	20241226	122000	12997890	2985	2985	2985	2985	0
496	20241226	121900	12997890	2985	2985	2985	2985	0
497	20241226	121800	12997890	2985	2985	2985	2985	0
498	20241226	121700	12997890	2985	2985	2985	2985	0
499	20241226	121600	12997890	2985	2985	2985	2985	0
500	20241226	121500	12997890	2985	2985	2985	2985	0
501	20241226	121400	12997890	2985	2985	2985	2985	0
502	20241226	121300	12997890	2985	2985	2985	2985	0
503	20241226	121200	12997890	2985	2985	2985	2985	0
504	20241226	121100	12997890	2985	2985	2985	2985	0
505	20241226	121000	12997890	2985	2985	2985	2985	0
506	20241226	120900	12997890	2985	2985	2985	2985	0
507	20241226	120800	12997890	2985	2985	2985	2985	0
508	20241226	120700	12997890	2985	2985	2985	2985	1
509	20241226	120600	12994905	2965	2965	2965	2965	0
510	20241226	120500	12994905	2965	2985	2985	2965	36
511	20241226	120400	12887505	2980	2980	2980	2980	1
512	20241226	120300	12884525	2965	2965	2965	2965	0
513	20241226	120200	12884525	2965	2965	2965	2965	0
514	20241226	120100	12884525	2965	2965	2965	2965	0
515	20241226	120000	12884525	2965	2965	2965	2965	0
516	20241226	115900	12884525	2965	2965	2965	2965	0
517	20241226	115800	12884525	2965	2965	2965	2965	0
518	20241226	115700	12884525	2965	2965	2965	2965	0
519	20241226	115600	12884525	2965	2965	2965	2965	0
520	20241226	115500	12884525	2965	2965	2965	2965	1
521	20241226	115400	12881560	2985	2985	2985	2985	0
522	20241226	115300	12881560	2985	2985	2985	2985	0
523	20241226	115200	12881560	2985	2985	2985	2985	0
524	20241226	115100	12881560	2985	2985	2985	2985	0
525	20241226	115000	12881560	2985	2985	2985	2985	0
526	20241226	114900	12881560	2985	2985	2985	2985	0
527	20241226	114800	12881560	2985	2985	2985	2985	4
528	20241226	114700	12869620	2985	2985	2985	2985	0
529	20241226	114600	12869620	2985	2985	2985	2985	0
530	20241226	114500	12869620	2985	2985	2985	2985	0
531	20241226	114400	12869620	2985	2985	2985	2985	0
532	20241226	114300	12869620	2985	2985	2985	2985	0
533	20241226	114200	12869620	2985	2985	2985	2985	0
534	20241226	114100	12869620	2985	2985	2985	2985	0
535	20241226	114000	12869620	2985	2985	2985	2985	0
536	20241226	113900	12869620	2985	2985	2985	2985	0
537	20241226	113800	12869620	2985	2985	2985	2985	0
538	20241226	113700	12869620	2985	2985	2985	2985	0
539	20241226	113600	12869620	2985	2985	2985	2985	0
540	20241226	113500	12869620	2985	2985	2985	2985	0
541	20241226	113400	12869620	2985	2985	2985	2985	0
542	20241226	113300	12869620	2985	2985	2985	2985	0
543	20241226	113200	12869620	2985	2985	2985	2985	0
544	20241226	113100	12869620	2985	2985	2985	2985	0
545	20241226	113000	12869620	2985	2985	2985	2985	0
546	20241226	112900	12869620	2985	2985	2985	2985	0
547	20241226	112800	12869620	2985	2985	2985	2985	0
548	20241226	112700	12869620	2985	2985	2985	2985	0
549	20241226	112600	12869620	2985	2985	2985	2985	0
550	20241226	112500	12869620	2985	2985	2985	2985	0
551	20241226	112400	12869620	2985	2985	2985	2985	0
552	20241226	112300	12869620	2985	2985	2985	2985	0
553	20241226	112200	12869620	2985	2985	2985	2985	0
554	20241226	112100	12869620	2985	2985	2985	2985	0
555	20241226	112000	12869620	2985	2985	2985	2985	0
556	20241226	111900	12869620	2985	2985	2985	2985	0
557	20241226	111800	12869620	2985	2985	2985	2985	0
558	20241226	111700	12869620	2985	2985	2985	2985	0
559	20241226	111600	12869620	2985	2985	2985	2985	0
560	20241226	111500	12869620	2985	2985	2985	2985	0
561	20241226	111400	12869620	2985	2985	2985	2985	0
562	20241226	111300	12869620	2985	2965	2985	2960	3001
563	20241226	111200	3981370	2985	2985	2985	2985	0
564	20241226	111100	3981370	2985	2985	2985	2985	0
565	20241226	111000	3981370	2985	2985	2985	2985	0
566	20241226	110900	3981370	2985	2985	2985	2985	0
567	20241226	110800	3981370	2985	2985	2985	2985	0
568	20241226	110700	3981370	2985	2985	2985	2985	0
569	20241226	110600	3981370	2985	2985	2985	2985	0
570	20241226	110500	3981370	2985	2985	2985	2985	0
571	20241226	110400	3981370	2985	2985	2985	2985	0
572	20241226	110300	3981370	2985	2985	2985	2985	0
573	20241226	110200	3981370	2985	2985	2985	2985	0
574	20241226	110100	3981370	2985	2985	2985	2985	0
575	20241226	110000	3981370	2985	2985	2985	2985	0
576	20241226	105900	3981370	2985	2985	2985	2985	0
577	20241226	105800	3981370	2985	2985	2985	2985	152
578	20241226	105700	3527650	2985	2985	2985	2985	0
579	20241226	105600	3527650	2985	2985	2985	2985	177
580	20241226	105500	2999305	2985	2985	2985	2985	0
581	20241226	105400	2999305	2985	2985	2985	2985	0
582	20241226	105300	2999305	2985	2985	2985	2985	0
583	20241226	105200	2999305	2985	2985	2985	2985	0
584	20241226	105100	2999305	2985	2985	2985	2985	1
585	20241226	105000	2996320	2985	2985	2985	2985	118
586	20241226	104900	2644090	2985	2985	2985	2985	0
587	20241226	104800	2644090	2985	2985	2985	2985	0
588	20241226	104700	2644090	2985	2985	2985	2985	0
589	20241226	104600	2644090	2985	2985	2985	2985	0
590	20241226	104500	2644090	2985	2985	2985	2985	0
591	20241226	104400	2644090	2985	2985	2985	2985	0
592	20241226	104300	2644090	2985	2985	2985	2985	0
593	20241226	104200	2644090	2985	2985	2985	2985	0
594	20241226	104100	2644090	2985	2985	2985	2985	0
595	20241226	104000	2644090	2985	2985	2985	2985	0
596	20241226	103900	2644090	2985	2985	2985	2985	0
597	20241226	103800	2644090	2985	2985	2985	2985	0
598	20241226	103700	2644090	2985	2985	2985	2985	0
599	20241226	103600	2644090	2985	2985	2985	2985	0
600	20241226	103500	2644090	2985	2985	2985	2985	0
601	20241226	103400	2644090	2985	2985	2985	2985	0
602	20241226	103300	2644090	2985	2985	2985	2985	0
603	20241226	103200	2644090	2985	2985	2985	2985	0
604	20241226	103100	2644090	2985	2985	2985	2985	0
605	20241226	103000	2644090	2985	2985	2985	2985	0
606	20241226	102900	2644090	2985	2985	2985	2985	0
607	20241226	102800	2644090	2985	2985	2985	2985	0
608	20241226	102700	2644090	2985	2985	2985	2985	0
609	20241226	102600	2644090	2985	2985	2985	2985	0
610	20241226	102500	2644090	2985	2985	2985	2985	0
611	20241226	102400	2644090	2985	2985	2985	2985	0
612	20241226	102300	2644090	2985	2985	2985	2985	0
613	20241226	102200	2644090	2985	2985	2985	2985	0
614	20241226	102100	2644090	2985	2985	2985	2985	0
615	20241226	102000	2644090	2985	2985	2985	2985	0
616	20241226	101900	2644090	2985	2985	2985	2985	0
617	20241226	101800	2644090	2985	2985	2985	2985	0
618	20241226	101700	2644090	2985	2985	2985	2985	0
619	20241226	101600	2644090	2985	2985	2985	2985	0
620	20241226	101500	2644090	2985	2985	2985	2985	0
621	20241226	101400	2644090	2985	2985	2985	2985	0
622	20241226	101300	2644090	2985	2985	2985	2985	0
623	20241226	101200	2644090	2985	2985	2985	2985	0
624	20241226	101100	2644090	2985	2985	2985	2985	0
625	20241226	101000	2644090	2985	2985	2985	2985	0
626	20241226	100900	2644090	2985	2985	2985	2985	0
627	20241226	100800	2644090	2985	2985	2985	2985	0
628	20241226	100700	2644090	2985	2985	2985	2985	0
629	20241226	100600	2644090	2985	2985	2985	2985	1
630	20241226	100500	2641105	2985	2985	2985	2985	5
631	20241226	100400	2626180	2985	2985	2985	2985	0
632	20241226	100300	2626180	2985	2985	2985	2985	0
633	20241226	100200	2626180	2985	2985	2985	2985	0
634	20241226	100100	2626180	2985	2985	2985	2985	0
635	20241226	100000	2626180	2985	2985	2985	2985	0
636	20241226	095900	2626180	2985	2985	2985	2985	0
637	20241226	095800	2626180	2985	2985	2985	2985	0
638	20241226	095700	2626180	2985	2985	2985	2985	0
639	20241226	095600	2626180	2985	2985	2985	2985	0
640	20241226	095500	2626180	2985	2985	2985	2985	0
641	20241226	095400	2626180	2985	2985	2985	2985	0
642	20241226	095300	2626180	2985	2985	2985	2985	0
643	20241226	095200	2626180	2985	2985	2985	2985	0
644	20241226	095100	2626180	2985	2985	2985	2985	0
645	20241226	095000	2626180	2985	2985	2985	2985	0
646	20241226	094900	2626180	2985	2985	2985	2985	0
647	20241226	094800	2626180	2985	2985	2985	2985	0
648	20241226	094700	2626180	2985	2985	2985	2985	0
649	20241226	094600	2626180	2985	2985	2985	2985	0
650	20241226	094500	2626180	2985	2985	2985	2985	0
651	20241226	094400	2626180	2985	2985	2985	2985	1
652	20241226	094300	2623195	2960	2960	2960	2960	41
653	20241226	094200	2501835	2985	2985	2985	2985	0
654	20241226	094100	2501835	2985	2985	2985	2985	0
655	20241226	094000	2501835	2985	2985	2985	2985	0
656	20241226	093900	2501835	2985	2985	2985	2985	0
657	20241226	093800	2501835	2985	2985	2985	2985	0
658	20241226	093700	2501835	2985	2985	2985	2985	0
659	20241226	093600	2501835	2985	2985	2985	2985	0
660	20241226	093500	2501835	2985	2985	2985	2985	0
661	20241226	093400	2501835	2985	2985	2985	2985	0
662	20241226	093300	2501835	2985	2985	2985	2985	0
663	20241226	093200	2501835	2985	2985	2985	2985	0
664	20241226	093100	2501835	2985	2985	2985	2985	0
665	20241226	093000	2501835	2985	2985	2985	2985	0
666	20241226	092900	2501835	2985	2985	2985	2985	0
667	20241226	092800	2501835	2985	2985	2985	2985	0
668	20241226	092700	2501835	2985	2985	2985	2985	0
669	20241226	092600	2501835	2985	2985	2985	2985	0
670	20241226	092500	2501835	2985	2985	2985	2985	0
671	20241226	092400	2501835	2985	2985	2985	2985	0
672	20241226	092300	2501835	2985	2985	2985	2985	0
673	20241226	092200	2501835	2985	2985	2985	2985	0
674	20241226	092100	2501835	2985	2985	2985	2985	0
675	20241226	092000	2501835	2985	2985	2985	2985	0
676	20241226	091900	2501835	2985	2985	2985	2985	0
677	20241226	091800	2501835	2985	2985	2985	2985	0
678	20241226	091700	2501835	2985	2985	2985	2985	0
679	20241226	091600	2501835	2985	2985	2985	2985	0
680	20241226	091500	2501835	2985	2985	2985	2985	0
681	20241226	091400	2501835	2985	2985	2985	2985	0
682	20241226	091300	2501835	2985	2985	2985	2985	0
683	20241226	091200	2501835	2985	2985	2985	2985	0
684	20241226	091100	2501835	2985	2985	2985	2985	0
685	20241226	091000	2501835	2985	2985	2985	2985	3
686	20241226	090900	2492880	2980	2980	2980	2980	10
687	20241226	090800	2463080	2955	2955	2955	2955	0
688	20241226	090700	2463080	2955	2955	2955	2955	0
689	20241226	090600	2463080	2955	2955	2955	2955	0
690	20241226	090500	2463080	2955	2955	2955	2955	0
691	20241226	090400	2463080	2955	2955	2955	2955	0
692	20241226	090300	2463080	2955	2955	2955	2955	0
693	20241226	090200	2463080	2955	2955	2955	2955	0
694	20241226	090100	2463080	2955	2955	2955	2955	11
695	20241226	090000	2430575	2975	2975	2975	2975	817