KissMeData/204020/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203800	203112140	2945	2945	2945	2945	194
3	20241226	203700	203112140	2945	2945	2945	2945	0
4	20241226	203600	203112140	2945	2945	2945	2945	0
5	20241226	203500	203112140	2945	2945	2945	2945	0
6	20241226	203400	203112140	2945	2945	2945	2945	0
7	20241226	203300	203112140	2945	2945	2945	2945	0
8	20241226	203200	203112140	2945	2945	2945	2945	0
9	20241226	203100	203112140	2945	2945	2945	2945	0
10	20241226	203000	203112140	2945	2945	2945	2945	0
11	20241226	202900	203112140	2945	2945	2945	2945	0
12	20241226	202800	203112140	2945	2945	2945	2945	0
13	20241226	202700	203112140	2945	2945	2945	2945	0
14	20241226	202600	203112140	2945	2945	2945	2945	0
15	20241226	202500	203112140	2945	2945	2945	2945	0
16	20241226	202400	203112140	2945	2945	2945	2945	0
17	20241226	202300	203112140	2945	2945	2945	2945	0
18	20241226	202200	203112140	2945	2945	2945	2945	0
19	20241226	202100	203112140	2945	2945	2945	2945	0
20	20241226	202000	203112140	2945	2945	2945	2945	0
21	20241226	201900	203112140	2945	2945	2945	2945	0
22	20241226	201800	203112140	2945	2945	2945	2945	0
23	20241226	201700	203112140	2945	2945	2945	2945	0
24	20241226	201600	203112140	2945	2945	2945	2945	0
25	20241226	201500	203112140	2945	2945	2945	2945	0
26	20241226	201400	203112140	2945	2945	2945	2945	0
27	20241226	201300	203112140	2945	2945	2945	2945	0
28	20241226	201200	203112140	2945	2945	2945	2945	0
29	20241226	201100	203112140	2945	2945	2945	2945	0
30	20241226	201000	203112140	2945	2945	2945	2945	0
31	20241226	200900	203112140	2945	2945	2945	2945	0
32	20241226	200800	203112140	2945	2945	2945	2945	194
33	20241226	200700	203112140	2945	2945	2945	2945	0
34	20241226	200600	203112140	2945	2945	2945	2945	0
35	20241226	200500	203112140	2945	2945	2945	2945	0
36	20241226	200400	203112140	2945	2945	2945	2945	0
37	20241226	200300	203112140	2945	2945	2945	2945	0
38	20241226	200200	203112140	2945	2945	2945	2945	0
39	20241226	200100	203112140	2945	2945	2945	2945	0
40	20241226	200000	203112140	2945	2945	2945	2945	0
41	20241226	195900	203112140	2945	2945	2945	2945	0
42	20241226	195800	203112140	2945	2945	2945	2945	0
43	20241226	195700	203112140	2945	2945	2945	2945	0
44	20241226	195600	203112140	2945	2945	2945	2945	0
45	20241226	195500	203112140	2945	2945	2945	2945	0
46	20241226	195400	203112140	2945	2945	2945	2945	0
47	20241226	195300	203112140	2945	2945	2945	2945	0
48	20241226	195200	203112140	2945	2945	2945	2945	0
49	20241226	195100	203112140	2945	2945	2945	2945	0
50	20241226	195000	203112140	2945	2945	2945	2945	0
51	20241226	194900	203112140	2945	2945	2945	2945	0
52	20241226	194800	203112140	2945	2945	2945	2945	0
53	20241226	194700	203112140	2945	2945	2945	2945	0
54	20241226	194600	203112140	2945	2945	2945	2945	0
55	20241226	194500	203112140	2945	2945	2945	2945	0
56	20241226	194400	203112140	2945	2945	2945	2945	0
57	20241226	194300	203112140	2945	2945	2945	2945	0
58	20241226	194200	203112140	2945	2945	2945	2945	0
59	20241226	194100	203112140	2945	2945	2945	2945	0
60	20241226	194000	203112140	2945	2945	2945	2945	0
61	20241226	193900	203112140	2945	2945	2945	2945	0
62	20241226	193800	203112140	2945	2945	2945	2945	194
63	20241226	193700	203112140	2945	2945	2945	2945	0
64	20241226	193600	203112140	2945	2945	2945	2945	0
65	20241226	193500	203112140	2945	2945	2945	2945	0
66	20241226	193400	203112140	2945	2945	2945	2945	0
67	20241226	193300	203112140	2945	2945	2945	2945	0
68	20241226	193200	203112140	2945	2945	2945	2945	0
69	20241226	193100	203112140	2945	2945	2945	2945	0
70	20241226	193000	203112140	2945	2945	2945	2945	0
71	20241226	192900	203112140	2945	2945	2945	2945	0
72	20241226	192800	203112140	2945	2945	2945	2945	0
73	20241226	192700	203112140	2945	2945	2945	2945	0
74	20241226	192600	203112140	2945	2945	2945	2945	0
75	20241226	192500	203112140	2945	2945	2945	2945	0
76	20241226	192400	203112140	2945	2945	2945	2945	0
77	20241226	192300	203112140	2945	2945	2945	2945	0
78	20241226	192200	203112140	2945	2945	2945	2945	0
79	20241226	192100	203112140	2945	2945	2945	2945	0
80	20241226	192000	203112140	2945	2945	2945	2945	0
81	20241226	191900	203112140	2945	2945	2945	2945	0
82	20241226	191800	203112140	2945	2945	2945	2945	0
83	20241226	191700	203112140	2945	2945	2945	2945	0
84	20241226	191600	203112140	2945	2945	2945	2945	0
85	20241226	191500	203112140	2945	2945	2945	2945	0
86	20241226	191400	203112140	2945	2945	2945	2945	0
87	20241226	191300	203112140	2945	2945	2945	2945	0
88	20241226	191200	203112140	2945	2945	2945	2945	0
89	20241226	191100	203112140	2945	2945	2945	2945	0
90	20241226	191000	203112140	2945	2945	2945	2945	0
91	20241226	190900	203112140	2945	2945	2945	2945	0
92	20241226	190800	203112140	2945	2945	2945	2945	194
93	20241226	190700	203112140	2945	2945	2945	2945	0
94	20241226	190600	203112140	2945	2945	2945	2945	0
95	20241226	190500	203112140	2945	2945	2945	2945	0
96	20241226	190400	203112140	2945	2945	2945	2945	0
97	20241226	190300	203112140	2945	2945	2945	2945	0
98	20241226	190200	203112140	2945	2945	2945	2945	0
99	20241226	190100	203112140	2945	2945	2945	2945	0
100	20241226	190000	203112140	2945	2945	2945	2945	0
101	20241226	185900	203112140	2945	2945	2945	2945	0
102	20241226	185800	203112140	2945	2945	2945	2945	0
103	20241226	185700	203112140	2945	2945	2945	2945	0
104	20241226	185600	203112140	2945	2945	2945	2945	0
105	20241226	185500	203112140	2945	2945	2945	2945	0
106	20241226	185400	203112140	2945	2945	2945	2945	0
107	20241226	185300	203112140	2945	2945	2945	2945	0
108	20241226	185200	203112140	2945	2945	2945	2945	0
109	20241226	185100	203112140	2945	2945	2945	2945	0
110	20241226	185000	203112140	2945	2945	2945	2945	0
111	20241226	184900	203112140	2945	2945	2945	2945	0
112	20241226	184800	203112140	2945	2945	2945	2945	0
113	20241226	184700	203112140	2945	2945	2945	2945	0
114	20241226	184600	203112140	2945	2945	2945	2945	0
115	20241226	184500	203112140	2945	2945	2945	2945	0
116	20241226	184400	203112140	2945	2945	2945	2945	0
117	20241226	184300	203112140	2945	2945	2945	2945	0
118	20241226	184200	203112140	2945	2945	2945	2945	0
119	20241226	184100	203112140	2945	2945	2945	2945	0
120	20241226	184000	203112140	2945	2945	2945	2945	0
121	20241226	183900	203112140	2945	2945	2945	2945	0
122	20241226	183800	203112140	2945	2945	2945	2945	194
123	20241226	183700	203112140	2945	2945	2945	2945	0
124	20241226	183600	203112140	2945	2945	2945	2945	0
125	20241226	183500	203112140	2945	2945	2945	2945	0
126	20241226	183400	203112140	2945	2945	2945	2945	0
127	20241226	183300	203112140	2945	2945	2945	2945	0
128	20241226	183200	203112140	2945	2945	2945	2945	0
129	20241226	183100	203112140	2945	2945	2945	2945	0
130	20241226	183000	203112140	2945	2945	2945	2945	0
131	20241226	182900	203112140	2945	2945	2945	2945	0
132	20241226	182800	203112140	2945	2945	2945	2945	0
133	20241226	182700	203112140	2945	2945	2945	2945	0
134	20241226	182600	203112140	2945	2945	2945	2945	0
135	20241226	182500	203112140	2945	2945	2945	2945	0
136	20241226	182400	203112140	2945	2945	2945	2945	0
137	20241226	182300	203112140	2945	2945	2945	2945	0
138	20241226	182200	203112140	2945	2945	2945	2945	0
139	20241226	182100	203112140	2945	2945	2945	2945	0
140	20241226	182000	203112140	2945	2945	2945	2945	0
141	20241226	181900	203112140	2945	2945	2945	2945	0
142	20241226	181800	203112140	2945	2945	2945	2945	0
143	20241226	181700	203112140	2945	2945	2945	2945	0
144	20241226	181600	203112140	2945	2945	2945	2945	0
145	20241226	181500	203112140	2945	2945	2945	2945	0
146	20241226	181400	203112140	2945	2945	2945	2945	0
147	20241226	181300	203112140	2945	2945	2945	2945	0
148	20241226	181200	203112140	2945	2945	2945	2945	0
149	20241226	181100	203112140	2945	2945	2945	2945	0
150	20241226	181000	203112140	2945	2945	2945	2945	0
151	20241226	180900	203112140	2945	2945	2945	2945	0
152	20241226	180800	203112140	2945	2945	2945	2945	194
153	20241226	180700	203112140	2945	2945	2945	2945	0
154	20241226	180600	203112140	2945	2945	2945	2945	0
155	20241226	180500	203112140	2945	2945	2945	2945	0
156	20241226	180400	203112140	2945	2945	2945	2945	0
157	20241226	180300	203112140	2945	2945	2945	2945	0
158	20241226	180200	203112140	2945	2945	2945	2945	0
159	20241226	180100	203112140	2945	2945	2945	2945	0
160	20241226	180000	203112140	2945	2945	2945	2945	0
161	20241226	175900	203112140	2945	2945	2945	2945	0
162	20241226	175800	203112140	2945	2945	2945	2945	0
163	20241226	175700	203112140	2945	2945	2945	2945	0
164	20241226	175600	203112140	2945	2945	2945	2945	0
165	20241226	175500	203112140	2945	2945	2945	2945	0
166	20241226	175400	203112140	2945	2945	2945	2945	0
167	20241226	175300	203112140	2945	2945	2945	2945	0
168	20241226	175200	203112140	2945	2945	2945	2945	0
169	20241226	175100	203112140	2945	2945	2945	2945	0
170	20241226	175000	203112140	2945	2945	2945	2945	0
171	20241226	174900	203112140	2945	2945	2945	2945	0
172	20241226	174800	203112140	2945	2945	2945	2945	0
173	20241226	174700	203112140	2945	2945	2945	2945	0
174	20241226	174600	203112140	2945	2945	2945	2945	0
175	20241226	174500	203112140	2945	2945	2945	2945	0
176	20241226	174400	203112140	2945	2945	2945	2945	0
177	20241226	174300	203112140	2945	2945	2945	2945	0
178	20241226	174200	203112140	2945	2945	2945	2945	0
179	20241226	174100	203112140	2945	2945	2945	2945	0
180	20241226	174000	203112140	2945	2945	2945	2945	0
181	20241226	173900	203112140	2945	2945	2945	2945	0
182	20241226	173800	203112140	2945	2945	2945	2945	194
183	20241226	173700	203112140	2945	2945	2945	2945	0
184	20241226	173600	203112140	2945	2945	2945	2945	0
185	20241226	173500	203112140	2945	2945	2945	2945	0
186	20241226	173400	203112140	2945	2945	2945	2945	0
187	20241226	173300	203112140	2945	2945	2945	2945	0
188	20241226	173200	203112140	2945	2945	2945	2945	0
189	20241226	173100	203112140	2945	2945	2945	2945	0
190	20241226	173000	203112140	2945	2945	2945	2945	0
191	20241226	172900	203112140	2945	2945	2945	2945	0
192	20241226	172800	203112140	2945	2945	2945	2945	0
193	20241226	172700	203112140	2945	2945	2945	2945	0
194	20241226	172600	203112140	2945	2945	2945	2945	0
195	20241226	172500	203112140	2945	2945	2945	2945	0
196	20241226	172400	203112140	2945	2945	2945	2945	0
197	20241226	172300	203112140	2945	2945	2945	2945	0
198	20241226	172200	203112140	2945	2945	2945	2945	0
199	20241226	172100	203112140	2945	2945	2945	2945	0
200	20241226	172000	203112140	2945	2945	2945	2945	0
201	20241226	171900	203112140	2945	2945	2945	2945	0
202	20241226	171800	203112140	2945	2945	2945	2945	0
203	20241226	171700	203112140	2945	2945	2945	2945	0
204	20241226	171600	203112140	2945	2945	2945	2945	0
205	20241226	171500	203112140	2945	2945	2945	2945	0
206	20241226	171400	203112140	2945	2945	2945	2945	0
207	20241226	171300	203112140	2945	2945	2945	2945	0
208	20241226	171200	203112140	2945	2945	2945	2945	0
209	20241226	171100	203112140	2945	2945	2945	2945	0
210	20241226	171000	203112140	2945	2945	2945	2945	0
211	20241226	170900	203112140	2945	2945	2945	2945	0
212	20241226	170800	203112140	2945	2945	2945	2945	194
213	20241226	170700	203112140	2945	2945	2945	2945	0
214	20241226	170600	203112140	2945	2945	2945	2945	0
215	20241226	170500	203112140	2945	2945	2945	2945	0
216	20241226	170400	203112140	2945	2945	2945	2945	0
217	20241226	170300	203112140	2945	2945	2945	2945	0
218	20241226	170200	203112140	2945	2945	2945	2945	0
219	20241226	170100	203112140	2945	2945	2945	2945	0
220	20241226	170000	203112140	2945	2945	2945	2945	0
221	20241226	165900	203112140	2945	2945	2945	2945	0
222	20241226	165800	203112140	2945	2945	2945	2945	0
223	20241226	165700	203112140	2945	2945	2945	2945	0
224	20241226	165600	203112140	2945	2945	2945	2945	0
225	20241226	165500	203112140	2945	2945	2945	2945	0
226	20241226	165400	203112140	2945	2945	2945	2945	0
227	20241226	165300	203112140	2945	2945	2945	2945	0
228	20241226	165200	203112140	2945	2945	2945	2945	0
229	20241226	165100	203112140	2945	2945	2945	2945	0
230	20241226	165000	203112140	2945	2945	2945	2945	0
231	20241226	164900	203112140	2945	2945	2945	2945	0
232	20241226	164800	203112140	2945	2945	2945	2945	0
233	20241226	164700	203112140	2945	2945	2945	2945	0
234	20241226	164600	203112140	2945	2945	2945	2945	0
235	20241226	164500	203112140	2945	2945	2945	2945	0
236	20241226	164400	203112140	2945	2945	2945	2945	0
237	20241226	164300	203112140	2945	2945	2945	2945	0
238	20241226	164200	203112140	2945	2945	2945	2945	0
239	20241226	164100	203112140	2945	2945	2945	2945	0
240	20241226	164000	203112140	2945	2945	2945	2945	0
241	20241226	163900	203112140	2945	2945	2945	2945	0
242	20241226	163800	203112140	2945	2945	2945	2945	194
243	20241226	163700	203112140	2945	2945	2945	2945	0
244	20241226	163600	203112140	2945	2945	2945	2945	0
245	20241226	163500	203112140	2945	2945	2945	2945	0
246	20241226	163400	203112140	2945	2945	2945	2945	0
247	20241226	163300	203112140	2945	2945	2945	2945	0
248	20241226	163200	203112140	2945	2945	2945	2945	0
249	20241226	163100	203112140	2945	2945	2945	2945	0
250	20241226	163000	203112140	2945	2945	2945	2945	0
251	20241226	162900	203112140	2945	2945	2945	2945	0
252	20241226	162800	203112140	2945	2945	2945	2945	0
253	20241226	162700	203112140	2945	2945	2945	2945	0
254	20241226	162600	203112140	2945	2945	2945	2945	0
255	20241226	162500	203112140	2945	2945	2945	2945	0
256	20241226	162400	203112140	2945	2945	2945	2945	0
257	20241226	162300	203112140	2945	2945	2945	2945	0
258	20241226	162200	203112140	2945	2945	2945	2945	0
259	20241226	162100	203112140	2945	2945	2945	2945	0
260	20241226	162000	203112140	2945	2945	2945	2945	0
261	20241226	161900	203112140	2945	2945	2945	2945	0
262	20241226	161800	203112140	2945	2945	2945	2945	0
263	20241226	161700	203112140	2945	2945	2945	2945	0
264	20241226	161600	203112140	2945	2945	2945	2945	0
265	20241226	161500	203112140	2945	2945	2945	2945	0
266	20241226	161400	203112140	2945	2945	2945	2945	0
267	20241226	161300	203112140	2945	2945	2945	2945	0
268	20241226	161200	203112140	2945	2945	2945	2945	0
269	20241226	161100	203112140	2945	2945	2945	2945	0
270	20241226	161000	203112140	2945	2945	2945	2945	0
271	20241226	160900	203112140	2945	2945	2945	2945	0
272	20241226	160800	203112140	2945	2945	2945	2945	194
273	20241226	160700	203112140	2945	2945	2945	2945	0
274	20241226	160600	203112140	2945	2945	2945	2945	0
275	20241226	160500	203112140	2945	2945	2945	2945	0
276	20241226	160400	203112140	2945	2945	2945	2945	0
277	20241226	160300	203112140	2945	2945	2945	2945	0
278	20241226	160200	203112140	2945	2945	2945	2945	0
279	20241226	160100	203112140	2945	2945	2945	2945	0
280	20241226	160000	203112140	2945	2945	2945	2945	0
281	20241226	155900	203112140	2945	2945	2945	2945	0
282	20241226	155800	203112140	2945	2945	2945	2945	0
283	20241226	155700	203112140	2945	2945	2945	2945	0
284	20241226	155600	203112140	2945	2945	2945	2945	0
285	20241226	155500	203112140	2945	2945	2945	2945	0
286	20241226	155400	203112140	2945	2945	2945	2945	0
287	20241226	155300	203112140	2945	2945	2945	2945	0
288	20241226	155200	203112140	2945	2945	2945	2945	0
289	20241226	155100	203112140	2945	2945	2945	2945	0
290	20241226	155000	203112140	2945	2945	2945	2945	0
291	20241226	154900	203112140	2945	2945	2945	2945	0
292	20241226	154800	203112140	2945	2945	2945	2945	0
293	20241226	154700	203112140	2945	2945	2945	2945	0
294	20241226	154600	203112140	2945	2945	2945	2945	0
295	20241226	154500	203112140	2945	2945	2945	2945	0
296	20241226	154400	203112140	2945	2945	2945	2945	0
297	20241226	154300	203112140	2945	2945	2945	2945	0
298	20241226	154200	203112140	2945	2945	2945	2945	0
299	20241226	154100	203112140	2945	2945	2945	2945	0
300	20241226	154000	203112140	2945	2945	2945	2945	0
301	20241226	153900	203112140	2945	2945	2945	2945	0
302	20241226	153800	203112140	2945	2945	2945	2945	194
303	20241226	153700	203112140	2945	2945	2945	2945	0
304	20241226	153600	203112140	2945	2945	2945	2945	0
305	20241226	153500	203112140	2945	2945	2945	2945	0
306	20241226	153400	203112140	2945	2945	2945	2945	0
307	20241226	153300	203112140	2945	2945	2945	2945	0
308	20241226	153200	203112140	2945	2945	2945	2945	0
309	20241226	153100	203112140	2945	2945	2945	2945	0
310	20241226	153000	203112140	2945	2945	2945	2945	194
311	20241226	152900	202540810	2940	2940	2940	2940	0
312	20241226	152800	202540810	2940	2940	2940	2940	0
313	20241226	152700	202540810	2940	2940	2940	2940	0
314	20241226	152600	202540810	2940	2940	2940	2940	0
315	20241226	152500	202540810	2940	2940	2940	2940	0
316	20241226	152400	202540810	2940	2940	2940	2940	0
317	20241226	152300	202540810	2940	2940	2940	2940	0
318	20241226	152200	202540810	2940	2940	2940	2940	0
319	20241226	152100	202540810	2940	2940	2940	2940	0
320	20241226	152000	202540810	2940	2940	2940	2940	0
321	20241226	151900	202540810	2940	2935	2940	2935	4042
322	20241226	151800	190662630	2935	2935	2935	2935	0
323	20241226	151700	190662630	2935	2925	2935	2925	1001
324	20241226	151600	187734695	2935	2925	2935	2925	501
325	20241226	151500	186269260	2935	2935	2935	2935	0
326	20241226	151400	186269260	2935	2935	2935	2935	0
327	20241226	151300	186269260	2935	2935	2935	2935	161
328	20241226	151200	185796725	2935	2940	2940	2925	1408
329	20241226	151100	181676460	2930	2930	2930	2930	782
330	20241226	151000	179385200	2930	2930	2930	2930	0
331	20241226	150900	179385200	2930	2925	2930	2925	504
332	20241226	150800	177909660	2925	2925	2925	2925	0
333	20241226	150700	177909660	2925	2925	2925	2925	2
334	20241226	150600	177903810	2920	2925	2925	2910	430
335	20241226	150500	176646275	2925	2915	2925	2915	2548
336	20241226	150400	169208610	2915	2915	2915	2915	60
337	20241226	150300	169033710	2915	2915	2915	2915	164
338	20241226	150200	168555650	2915	2915	2915	2915	281
339	20241226	150100	167736535	2915	2915	2915	2915	1326
340	20241226	150000	163871245	2920	2915	2920	2915	4527
341	20241226	145900	150674625	2920	2915	2920	2915	10422
342	20241226	145800	120292385	2910	2910	2910	2910	5
343	20241226	145700	120277835	2920	2920	2920	2920	0
344	20241226	145600	120277835	2920	2920	2920	2920	0
345	20241226	145500	120277835	2920	2920	2920	2920	1
346	20241226	145400	120274915	2900	2900	2900	2900	0
347	20241226	145300	120274915	2900	2910	2910	2900	43
348	20241226	145200	120149805	2910	2905	2910	2900	178
349	20241226	145100	119632575	2920	2920	2920	2920	0
350	20241226	145000	119632575	2920	2915	2920	2905	2801
351	20241226	144900	111495310	2920	2920	2920	2920	0
352	20241226	144800	111495310	2920	2920	2920	2920	0
353	20241226	144700	111495310	2920	2920	2920	2920	52
354	20241226	144600	111343470	2925	2925	2925	2925	1
355	20241226	144500	111340545	2925	2925	2925	2925	176
356	20241226	144400	110825745	2925	2925	2925	2925	0
357	20241226	144300	110825745	2925	2925	2925	2925	0
358	20241226	144200	110825745	2925	2925	2925	2925	0
359	20241226	144100	110825745	2925	2925	2925	2925	1
360	20241226	144000	110822820	2910	2920	2920	2910	823
361	20241226	143900	108423865	2920	2920	2920	2920	42
362	20241226	143800	108301225	2935	2935	2935	2935	0
363	20241226	143700	108301225	2935	2935	2935	2935	0
364	20241226	143600	108301225	2935	2935	2935	2935	0
365	20241226	143500	108301225	2935	2935	2935	2935	0
366	20241226	143400	108301225	2935	2935	2935	2935	0
367	20241226	143300	108301225	2935	2935	2935	2935	0
368	20241226	143200	108301225	2935	2935	2935	2935	0
369	20241226	143100	108301225	2935	2935	2935	2935	0
370	20241226	143000	108301225	2935	2935	2935	2935	1
371	20241226	142900	108298290	2920	2920	2920	2920	0
372	20241226	142800	108298290	2920	2920	2920	2920	0
373	20241226	142700	108298290	2920	2920	2920	2920	0
374	20241226	142600	108298290	2920	2920	2920	2920	0
375	20241226	142500	108298290	2920	2930	2930	2920	21
376	20241226	142400	108236780	2930	2930	2930	2930	0
377	20241226	142300	108236780	2930	2930	2930	2930	31
378	20241226	142200	108145950	2930	2930	2930	2930	0
379	20241226	142100	108145950	2930	2930	2930	2930	0
380	20241226	142000	108145950	2930	2930	2930	2930	1
381	20241226	141900	108143020	2925	2925	2925	2925	0
382	20241226	141800	108143020	2925	2930	2930	2925	2
383	20241226	141700	108137165	2930	2930	2930	2925	117
384	20241226	141600	107794410	2935	2940	2940	2935	2
385	20241226	141500	107788535	2955	2955	2955	2955	0
386	20241226	141400	107788535	2955	2955	2955	2955	0
387	20241226	141300	107788535	2955	2955	2955	2955	0
388	20241226	141200	107788535	2955	2955	2955	2955	0
389	20241226	141100	107788535	2955	2955	2955	2955	0
390	20241226	141000	107788535	2955	2955	2955	2955	0
391	20241226	140900	107788535	2955	2955	2955	2955	0
392	20241226	140800	107788535	2955	2955	2955	2955	0
393	20241226	140700	107788535	2955	2955	2955	2955	0
394	20241226	140600	107788535	2955	2955	2955	2955	0
395	20241226	140500	107788535	2955	2955	2955	2955	0
396	20241226	140400	107788535	2955	2955	2955	2955	0
397	20241226	140300	107788535	2955	2955	2955	2955	0
398	20241226	140200	107788535	2955	2955	2955	2955	0
399	20241226	140100	107788535	2955	2920	2955	2920	9813
400	20241226	140000	78892690	2930	2930	2930	2930	0
401	20241226	135900	78892690	2930	2930	2930	2930	0
402	20241226	135800	78892690	2930	2930	2930	2930	1
403	20241226	135700	78889760	2910	2910	2910	2910	0
404	20241226	135600	78889760	2910	2910	2910	2910	0
405	20241226	135500	78889760	2910	2910	2910	2910	0
406	20241226	135400	78889760	2910	2925	2925	2910	1500
407	20241226	135300	74524470	2935	2935	2935	2935	0
408	20241226	135200	74524470	2935	2935	2935	2935	0
409	20241226	135100	74524470	2935	2935	2935	2935	0
410	20241226	135000	74524470	2935	2935	2935	2935	0
411	20241226	134900	74524470	2935	2935	2935	2935	0
412	20241226	134800	74524470	2935	2935	2935	2935	0
413	20241226	134700	74524470	2935	2935	2935	2935	0
414	20241226	134600	74524470	2935	2935	2935	2935	0
415	20241226	134500	74524470	2935	2935	2935	2935	0
416	20241226	134400	74524470	2935	2935	2935	2935	0
417	20241226	134300	74524470	2935	2935	2935	2935	0
418	20241226	134200	74524470	2935	2935	2935	2935	0
419	20241226	134100	74524470	2935	2935	2935	2935	0
420	20241226	134000	74524470	2935	2935	2935	2935	0
421	20241226	133900	74524470	2935	2935	2935	2935	0
422	20241226	133800	74524470	2935	2935	2935	2935	0
423	20241226	133700	74524470	2935	2935	2935	2935	0
424	20241226	133600	74524470	2935	2935	2935	2935	0
425	20241226	133500	74524470	2935	2935	2935	2935	0
426	20241226	133400	74524470	2935	2925	2935	2925	111
427	20241226	133300	74199350	2925	2930	2930	2925	7
428	20241226	133200	74178865	2915	2930	2940	2915	2701
429	20241226	133100	66298200	2940	2940	2940	2940	0
430	20241226	133000	66298200	2940	2940	2940	2940	0
431	20241226	132900	66298200	2940	2940	2940	2940	0
432	20241226	132800	66298200	2940	2940	2940	2940	0
433	20241226	132700	66298200	2940	2940	2940	2940	0
434	20241226	132600	66298200	2940	2940	2940	2940	0
435	20241226	132500	66298200	2940	2940	2940	2940	0
436	20241226	132400	66298200	2940	2940	2940	2940	0
437	20241226	132300	66298200	2940	2940	2940	2930	4
438	20241226	132200	66286460	2930	2930	2930	2930	0
439	20241226	132100	66286460	2930	2930	2930	2930	1
440	20241226	132000	66283530	2940	2940	2940	2940	0
441	20241226	131900	66283530	2940	2925	2940	2920	2667
442	20241226	131800	58495305	2940	2940	2940	2940	1
443	20241226	131700	58492365	2925	2930	2930	2925	4
444	20241226	131600	58480660	2940	2940	2940	2940	0
445	20241226	131500	58480660	2940	2940	2940	2940	0
446	20241226	131400	58480660	2940	2940	2940	2940	0
447	20241226	131300	58480660	2940	2940	2940	2940	0
448	20241226	131200	58480660	2940	2940	2940	2940	0
449	20241226	131100	58480660	2940	2940	2940	2940	0
450	20241226	131000	58480660	2940	2940	2940	2940	0
451	20241226	130900	58480660	2940	2940	2940	2940	0
452	20241226	130800	58480660	2940	2940	2940	2940	0
453	20241226	130700	58480660	2940	2940	2940	2940	0
454	20241226	130600	58480660	2940	2940	2940	2940	0
455	20241226	130500	58480660	2940	2940	2940	2940	0
456	20241226	130400	58480660	2940	2940	2940	2940	0
457	20241226	130300	58480660	2940	2940	2940	2940	0
458	20241226	130200	58480660	2940	2940	2940	2940	0
459	20241226	130100	58480660	2940	2940	2940	2940	0
460	20241226	130000	58480660	2940	2940	2940	2940	0
461	20241226	125900	58480660	2940	2940	2940	2940	0
462	20241226	125800	58480660	2940	2940	2940	2940	0
463	20241226	125700	58480660	2940	2930	2940	2930	101
464	20241226	125600	58184720	2940	2940	2940	2940	0
465	20241226	125500	58184720	2940	2940	2940	2940	0
466	20241226	125400	58184720	2940	2940	2940	2940	0
467	20241226	125300	58184720	2940	2940	2940	2940	0
468	20241226	125200	58184720	2940	2940	2940	2940	0
469	20241226	125100	58184720	2940	2940	2940	2940	0
470	20241226	125000	58184720	2940	2940	2940	2940	0
471	20241226	124900	58184720	2940	2930	2940	2930	3
472	20241226	124800	58175920	2940	2940	2940	2940	0
473	20241226	124700	58175920	2940	2940	2940	2940	0
474	20241226	124600	58175920	2940	2940	2940	2940	0
475	20241226	124500	58175920	2940	2940	2940	2940	0
476	20241226	124400	58175920	2940	2940	2940	2940	0
477	20241226	124300	58175920	2940	2940	2940	2940	0
478	20241226	124200	58175920	2940	2940	2940	2940	0
479	20241226	124100	58175920	2940	2940	2940	2940	83
480	20241226	124000	57931900	2940	2940	2940	2940	0
481	20241226	123900	57931900	2940	2940	2940	2940	0
482	20241226	123800	57931900	2940	2935	2940	2920	2671
483	20241226	123700	50130920	2950	2945	2950	2945	25
484	20241226	123600	50057285	2945	2945	2945	2945	0
485	20241226	123500	50057285	2945	2945	2945	2945	0
486	20241226	123400	50057285	2945	2945	2945	2945	2
487	20241226	123300	50051395	2945	2945	2945	2945	1
488	20241226	123200	50048450	2945	2945	2945	2945	0
489	20241226	123100	50048450	2945	2945	2945	2945	0
490	20241226	123000	50048450	2945	2945	2945	2945	1
491	20241226	122900	50045505	2945	2945	2945	2945	0
492	20241226	122800	50045505	2945	2945	2945	2945	2
493	20241226	122700	50039615	2950	2950	2950	2950	1
494	20241226	122600	50036665	2945	2945	2945	2945	1
495	20241226	122500	50033720	2950	2950	2950	2950	0
496	20241226	122400	50033720	2950	2950	2950	2950	0
497	20241226	122300	50033720	2950	2950	2950	2950	0
498	20241226	122200	50033720	2950	2950	2950	2950	0
499	20241226	122100	50033720	2950	2950	2950	2950	0
500	20241226	122000	50033720	2950	2950	2950	2950	0
501	20241226	121900	50033720	2950	2950	2950	2950	1
502	20241226	121800	50030770	2920	2935	2935	2920	370
503	20241226	121700	48949165	2950	2950	2950	2950	1
504	20241226	121600	48946215	2950	2950	2950	2950	2
505	20241226	121500	48940315	2950	2950	2950	2930	2029
506	20241226	121400	42995270	2950	2950	2950	2950	0
507	20241226	121300	42995270	2950	2950	2950	2950	0
508	20241226	121200	42995270	2950	2935	2950	2930	2130
509	20241226	121100	36754325	2950	2950	2950	2950	0
510	20241226	121000	36754325	2950	2950	2950	2950	0
511	20241226	120900	36754325	2950	2950	2950	2950	0
512	20241226	120800	36754325	2950	2950	2950	2950	0
513	20241226	120700	36754325	2950	2950	2950	2950	0
514	20241226	120600	36754325	2950	2950	2950	2950	0
515	20241226	120500	36754325	2950	2950	2950	2950	0
516	20241226	120400	36754325	2950	2950	2950	2950	0
517	20241226	120300	36754325	2950	2950	2950	2950	0
518	20241226	120200	36754325	2950	2950	2950	2950	0
519	20241226	120100	36754325	2950	2950	2950	2950	0
520	20241226	120000	36754325	2950	2950	2950	2950	0
521	20241226	115900	36754325	2950	2950	2950	2950	0
522	20241226	115800	36754325	2950	2950	2950	2950	0
523	20241226	115700	36754325	2950	2950	2950	2950	0
524	20241226	115600	36754325	2950	2935	2950	2935	44
525	20241226	115500	36625170	2935	2945	2945	2935	2008
526	20241226	115400	30731675	2950	2950	2950	2950	0
527	20241226	115300	30731675	2950	2950	2950	2950	0
528	20241226	115200	30731675	2950	2950	2950	2950	0
529	20241226	115100	30731675	2950	2950	2950	2950	1
530	20241226	115000	30728725	2950	2950	2950	2950	0
531	20241226	114900	30728725	2950	2950	2950	2950	0
532	20241226	114800	30728725	2950	2950	2950	2950	0
533	20241226	114700	30728725	2950	2950	2950	2950	1
534	20241226	114600	30725775	2950	2950	2950	2950	1
535	20241226	114500	30722825	2950	2950	2950	2950	0
536	20241226	114400	30722825	2950	2950	2950	2950	2
537	20241226	114300	30716925	2950	2950	2950	2950	1
538	20241226	114200	30713975	2950	2950	2950	2950	0
539	20241226	114100	30713975	2950	2950	2950	2950	0
540	20241226	114000	30713975	2950	2950	2950	2950	0
541	20241226	113900	30713975	2950	2950	2950	2950	2
542	20241226	113800	30708075	2950	2950	2950	2950	0
543	20241226	113700	30708075	2950	2950	2950	2950	0
544	20241226	113600	30708075	2950	2950	2950	2950	0
545	20241226	113500	30708075	2950	2950	2950	2950	0
546	20241226	113400	30708075	2950	2950	2950	2950	1
547	20241226	113300	30705125	2945	2945	2945	2945	1
548	20241226	113200	30702180	2950	2950	2950	2950	0
549	20241226	113100	30702180	2950	2950	2950	2950	0
550	20241226	113000	30702180	2950	2950	2950	2950	0
551	20241226	112900	30702180	2950	2950	2950	2950	0
552	20241226	112800	30702180	2950	2950	2950	2950	0
553	20241226	112700	30702180	2950	2950	2950	2950	0
554	20241226	112600	30702180	2950	2950	2950	2950	0
555	20241226	112500	30702180	2950	2950	2950	2950	0
556	20241226	112400	30702180	2950	2950	2950	2950	0
557	20241226	112300	30702180	2950	2950	2950	2950	0
558	20241226	112200	30702180	2950	2950	2950	2950	0
559	20241226	112100	30702180	2950	2950	2950	2950	0
560	20241226	112000	30702180	2950	2940	2950	2930	24
561	20241226	111900	30631730	2950	2950	2950	2950	0
562	20241226	111800	30631730	2950	2945	2950	2945	200
563	20241226	111700	30042200	2945	2945	2945	2945	1
564	20241226	111600	30039255	2940	2940	2940	2940	0
565	20241226	111500	30039255	2940	2940	2940	2940	0
566	20241226	111400	30039255	2940	2945	2945	2940	20
567	20241226	111300	29980435	2950	2950	2950	2950	0
568	20241226	111200	29980435	2950	2950	2950	2950	0
569	20241226	111100	29980435	2950	2950	2950	2950	1
570	20241226	111000	29977485	2950	2945	2950	2945	160
571	20241226	110900	29506235	2950	2950	2950	2950	0
572	20241226	110800	29506235	2950	2950	2950	2950	0
573	20241226	110700	29506235	2950	2950	2950	2950	0
574	20241226	110600	29506235	2950	2950	2950	2950	0
575	20241226	110500	29506235	2950	2950	2950	2950	1
576	20241226	110400	29503285	2950	2950	2950	2950	0
577	20241226	110300	29503285	2950	2950	2950	2950	0
578	20241226	110200	29503285	2950	2950	2950	2950	0
579	20241226	110100	29503285	2950	2950	2950	2950	0
580	20241226	110000	29503285	2950	2950	2950	2950	0
581	20241226	105900	29503285	2950	2950	2950	2950	0
582	20241226	105800	29503285	2950	2950	2950	2950	0
583	20241226	105700	29503285	2950	2950	2950	2950	0
584	20241226	105600	29503285	2950	2950	2950	2950	0
585	20241226	105500	29503285	2950	2950	2950	2950	0
586	20241226	105400	29503285	2950	2950	2950	2950	0
587	20241226	105300	29503285	2950	2950	2950	2950	0
588	20241226	105200	29503285	2950	2950	2950	2950	0
589	20241226	105100	29503285	2950	2950	2950	2950	1
590	20241226	105000	29500335	2950	2950	2950	2950	0
591	20241226	104900	29500335	2950	2950	2950	2950	0
592	20241226	104800	29500335	2950	2950	2950	2950	0
593	20241226	104700	29500335	2950	2950	2950	2950	0
594	20241226	104600	29500335	2950	2950	2950	2950	0
595	20241226	104500	29500335	2950	2950	2950	2950	50
596	20241226	104400	29352835	2950	2950	2950	2950	0
597	20241226	104300	29352835	2950	2950	2950	2950	0
598	20241226	104200	29352835	2950	2950	2950	2950	0
599	20241226	104100	29352835	2950	2950	2950	2950	0
600	20241226	104000	29352835	2950	2950	2950	2950	0
601	20241226	103900	29352835	2950	2950	2950	2950	0
602	20241226	103800	29352835	2950	2950	2950	2950	0
603	20241226	103700	29352835	2950	2950	2950	2950	0
604	20241226	103600	29352835	2950	2950	2950	2950	0
605	20241226	103500	29352835	2950	2950	2950	2950	0
606	20241226	103400	29352835	2950	2950	2950	2950	0
607	20241226	103300	29352835	2950	2950	2950	2950	0
608	20241226	103200	29352835	2950	2950	2950	2950	0
609	20241226	103100	29352835	2950	2950	2950	2950	0
610	20241226	103000	29352835	2950	2950	2950	2950	0
611	20241226	102900	29352835	2950	2950	2950	2950	0
612	20241226	102800	29352835	2950	2950	2950	2950	0
613	20241226	102700	29352835	2950	2950	2950	2950	0
614	20241226	102600	29352835	2950	2950	2950	2950	10
615	20241226	102500	29323335	2950	2950	2950	2950	0
616	20241226	102400	29323335	2950	2950	2950	2950	0
617	20241226	102300	29323335	2950	2950	2950	2950	0
618	20241226	102200	29323335	2950	2950	2950	2950	0
619	20241226	102100	29323335	2950	2950	2950	2950	0
620	20241226	102000	29323335	2950	2950	2950	2950	333
621	20241226	101900	28340985	2950	2950	2950	2950	0
622	20241226	101800	28340985	2950	2950	2950	2950	0
623	20241226	101700	28340985	2950	2950	2950	2950	0
624	20241226	101600	28340985	2950	2925	2950	2925	79
625	20241226	101500	28109885	2930	2930	2930	2930	3
626	20241226	101400	28101095	2930	2930	2930	2930	0
627	20241226	101300	28101095	2930	2930	2930	2930	0
628	20241226	101200	28101095	2930	2930	2930	2930	0
629	20241226	101100	28101095	2930	2930	2930	2930	4
630	20241226	101000	28089375	2950	2950	2950	2950	0
631	20241226	100900	28089375	2950	2950	2950	2950	0
632	20241226	100800	28089375	2950	2950	2950	2950	0
633	20241226	100700	28089375	2950	2950	2950	2950	5
634	20241226	100600	28074625	2950	2950	2950	2950	0
635	20241226	100500	28074625	2950	2950	2950	2950	0
636	20241226	100400	28074625	2950	2950	2950	2950	0
637	20241226	100300	28074625	2950	2950	2950	2950	0
638	20241226	100200	28074625	2950	2950	2950	2950	0
639	20241226	100100	28074625	2950	2950	2950	2950	0
640	20241226	100000	28074625	2950	2950	2950	2950	0
641	20241226	095900	28074625	2950	2950	2950	2950	0
642	20241226	095800	28074625	2950	2950	2950	2950	0
643	20241226	095700	28074625	2950	2950	2950	2950	0
644	20241226	095600	28074625	2950	2950	2950	2950	1
645	20241226	095500	28071675	2930	2930	2930	2930	0
646	20241226	095400	28071675	2930	2930	2930	2930	0
647	20241226	095300	28071675	2930	2930	2930	2930	0
648	20241226	095200	28071675	2930	2930	2930	2930	0
649	20241226	095100	28071675	2930	2945	2945	2925	2062
650	20241226	095000	22037690	2955	2955	2955	2955	0
651	20241226	094900	22037690	2955	2955	2955	2955	0
652	20241226	094800	22037690	2955	2955	2955	2955	0
653	20241226	094700	22037690	2955	2955	2955	2955	0
654	20241226	094600	22037690	2955	2960	2960	2945	7
655	20241226	094500	22016990	2960	2960	2960	2960	0
656	20241226	094400	22016990	2960	2960	2960	2960	5
657	20241226	094300	22002190	2960	2960	2960	2960	0
658	20241226	094200	22002190	2960	2960	2960	2960	0
659	20241226	094100	22002190	2960	2960	2960	2960	0
660	20241226	094000	22002190	2960	2960	2960	2960	0
661	20241226	093900	22002190	2960	2960	2960	2960	0
662	20241226	093800	22002190	2960	2960	2960	2960	0
663	20241226	093700	22002190	2960	2960	2960	2960	0
664	20241226	093600	22002190	2960	2945	2960	2945	5
665	20241226	093500	21987450	2960	2960	2960	2960	0
666	20241226	093400	21987450	2960	2960	2960	2960	0
667	20241226	093300	21987450	2960	2960	2960	2960	0
668	20241226	093200	21987450	2960	2940	2960	2940	40
669	20241226	093100	21869830	2960	2960	2960	2960	0
670	20241226	093000	21869830	2960	2960	2960	2960	0
671	20241226	092900	21869830	2960	2960	2960	2960	0
672	20241226	092800	21869830	2960	2960	2960	2960	6
673	20241226	092700	21852070	2960	2960	2960	2960	0
674	20241226	092600	21852070	2960	2960	2960	2960	1
675	20241226	092500	21849110	2960	2960	2960	2960	1
676	20241226	092400	21846150	2950	2955	2955	2950	11
677	20241226	092300	21813650	2960	2960	2960	2960	0
678	20241226	092200	21813650	2960	2960	2960	2960	0
679	20241226	092100	21813650	2960	2960	2960	2960	0
680	20241226	092000	21813650	2960	2960	2960	2960	36
681	20241226	091900	21707090	2960	2950	2960	2950	360
682	20241226	091800	20643785	2955	2955	2955	2955	0
683	20241226	091700	20643785	2955	2955	2955	2955	1
684	20241226	091600	20640830	2935	2940	2940	2935	700
685	20241226	091500	18585960	2955	2955	2955	2955	0
686	20241226	091400	18585960	2955	2955	2955	2955	0
687	20241226	091300	18585960	2955	2955	2955	2955	0
688	20241226	091200	18585960	2955	2955	2955	2955	0
689	20241226	091100	18585960	2955	2955	2955	2955	668
690	20241226	091000	16612020	2955	2935	2955	2930	3086
691	20241226	090900	7551655	2920	2920	2920	2920	0
692	20241226	090800	7551655	2920	2935	2935	2920	1350
693	20241226	090700	3603135	2950	2950	2950	2950	1
694	20241226	090600	3600185	2950	2950	2950	2950	2
695	20241226	090500	3594285	2940	2940	2940	2940	50
696	20241226	090400	3447285	2940	2940	2940	2940	0
697	20241226	090300	3447285	2940	2935	2940	2935	170
698	20241226	090200	2948095	2935	2920	2935	2920	489
699	20241226	090100	1518400	2920	2920	2920	2920	0
700	20241226	090000	1518400	2920	2920	2920	2920	520