KissMeData/376290/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	212700	11975130	2950	2950	2950	2950	216
3	20241226	212600	11975130	2950	2950	2950	2950	0
4	20241226	212500	11975130	2950	2950	2950	2950	0
5	20241226	212400	11975130	2950	2950	2950	2950	0
6	20241226	212300	11975130	2950	2950	2950	2950	0
7	20241226	212200	11975130	2950	2950	2950	2950	0
8	20241226	212100	11975130	2950	2950	2950	2950	0
9	20241226	212000	11975130	2950	2950	2950	2950	0
10	20241226	211900	11975130	2950	2950	2950	2950	0
11	20241226	211800	11975130	2950	2950	2950	2950	0
12	20241226	211700	11975130	2950	2950	2950	2950	0
13	20241226	211600	11975130	2950	2950	2950	2950	0
14	20241226	211500	11975130	2950	2950	2950	2950	0
15	20241226	211400	11975130	2950	2950	2950	2950	0
16	20241226	211300	11975130	2950	2950	2950	2950	0
17	20241226	211200	11975130	2950	2950	2950	2950	0
18	20241226	211100	11975130	2950	2950	2950	2950	0
19	20241226	211000	11975130	2950	2950	2950	2950	0
20	20241226	210900	11975130	2950	2950	2950	2950	0
21	20241226	210800	11975130	2950	2950	2950	2950	0
22	20241226	210700	11975130	2950	2950	2950	2950	0
23	20241226	210600	11975130	2950	2950	2950	2950	0
24	20241226	210500	11975130	2950	2950	2950	2950	0
25	20241226	210400	11975130	2950	2950	2950	2950	0
26	20241226	210300	11975130	2950	2950	2950	2950	0
27	20241226	210200	11975130	2950	2950	2950	2950	0
28	20241226	210100	11975130	2950	2950	2950	2950	0
29	20241226	210000	11975130	2950	2950	2950	2950	0
30	20241226	205900	11975130	2950	2950	2950	2950	0
31	20241226	205800	11975130	2950	2950	2950	2950	0
32	20241226	205700	11975130	2950	2950	2950	2950	216
33	20241226	205600	11975130	2950	2950	2950	2950	0
34	20241226	205500	11975130	2950	2950	2950	2950	0
35	20241226	205400	11975130	2950	2950	2950	2950	0
36	20241226	205300	11975130	2950	2950	2950	2950	0
37	20241226	205200	11975130	2950	2950	2950	2950	0
38	20241226	205100	11975130	2950	2950	2950	2950	0
39	20241226	205000	11975130	2950	2950	2950	2950	0
40	20241226	204900	11975130	2950	2950	2950	2950	0
41	20241226	204800	11975130	2950	2950	2950	2950	0
42	20241226	204700	11975130	2950	2950	2950	2950	0
43	20241226	204600	11975130	2950	2950	2950	2950	0
44	20241226	204500	11975130	2950	2950	2950	2950	0
45	20241226	204400	11975130	2950	2950	2950	2950	0
46	20241226	204300	11975130	2950	2950	2950	2950	0
47	20241226	204200	11975130	2950	2950	2950	2950	0
48	20241226	204100	11975130	2950	2950	2950	2950	0
49	20241226	204000	11975130	2950	2950	2950	2950	0
50	20241226	203900	11975130	2950	2950	2950	2950	0
51	20241226	203800	11975130	2950	2950	2950	2950	0
52	20241226	203700	11975130	2950	2950	2950	2950	0
53	20241226	203600	11975130	2950	2950	2950	2950	0
54	20241226	203500	11975130	2950	2950	2950	2950	0
55	20241226	203400	11975130	2950	2950	2950	2950	0
56	20241226	203300	11975130	2950	2950	2950	2950	0
57	20241226	203200	11975130	2950	2950	2950	2950	0
58	20241226	203100	11975130	2950	2950	2950	2950	0
59	20241226	203000	11975130	2950	2950	2950	2950	0
60	20241226	202900	11975130	2950	2950	2950	2950	0
61	20241226	202800	11975130	2950	2950	2950	2950	0
62	20241226	202700	11975130	2950	2950	2950	2950	216
63	20241226	202600	11975130	2950	2950	2950	2950	0
64	20241226	202500	11975130	2950	2950	2950	2950	0
65	20241226	202400	11975130	2950	2950	2950	2950	0
66	20241226	202300	11975130	2950	2950	2950	2950	0
67	20241226	202200	11975130	2950	2950	2950	2950	0
68	20241226	202100	11975130	2950	2950	2950	2950	0
69	20241226	202000	11975130	2950	2950	2950	2950	0
70	20241226	201900	11975130	2950	2950	2950	2950	0
71	20241226	201800	11975130	2950	2950	2950	2950	0
72	20241226	201700	11975130	2950	2950	2950	2950	0
73	20241226	201600	11975130	2950	2950	2950	2950	0
74	20241226	201500	11975130	2950	2950	2950	2950	0
75	20241226	201400	11975130	2950	2950	2950	2950	0
76	20241226	201300	11975130	2950	2950	2950	2950	0
77	20241226	201200	11975130	2950	2950	2950	2950	0
78	20241226	201100	11975130	2950	2950	2950	2950	0
79	20241226	201000	11975130	2950	2950	2950	2950	0
80	20241226	200900	11975130	2950	2950	2950	2950	0
81	20241226	200800	11975130	2950	2950	2950	2950	0
82	20241226	200700	11975130	2950	2950	2950	2950	0
83	20241226	200600	11975130	2950	2950	2950	2950	0
84	20241226	200500	11975130	2950	2950	2950	2950	0
85	20241226	200400	11975130	2950	2950	2950	2950	0
86	20241226	200300	11975130	2950	2950	2950	2950	0
87	20241226	200200	11975130	2950	2950	2950	2950	0
88	20241226	200100	11975130	2950	2950	2950	2950	0
89	20241226	200000	11975130	2950	2950	2950	2950	0
90	20241226	195900	11975130	2950	2950	2950	2950	0
91	20241226	195800	11975130	2950	2950	2950	2950	0
92	20241226	195700	11975130	2950	2950	2950	2950	216
93	20241226	195600	11975130	2950	2950	2950	2950	0
94	20241226	195500	11975130	2950	2950	2950	2950	0
95	20241226	195400	11975130	2950	2950	2950	2950	0
96	20241226	195300	11975130	2950	2950	2950	2950	0
97	20241226	195200	11975130	2950	2950	2950	2950	0
98	20241226	195100	11975130	2950	2950	2950	2950	0
99	20241226	195000	11975130	2950	2950	2950	2950	0
100	20241226	194900	11975130	2950	2950	2950	2950	0
101	20241226	194800	11975130	2950	2950	2950	2950	0
102	20241226	194700	11975130	2950	2950	2950	2950	0
103	20241226	194600	11975130	2950	2950	2950	2950	0
104	20241226	194500	11975130	2950	2950	2950	2950	0
105	20241226	194400	11975130	2950	2950	2950	2950	0
106	20241226	194300	11975130	2950	2950	2950	2950	0
107	20241226	194200	11975130	2950	2950	2950	2950	0
108	20241226	194100	11975130	2950	2950	2950	2950	0
109	20241226	194000	11975130	2950	2950	2950	2950	0
110	20241226	193900	11975130	2950	2950	2950	2950	0
111	20241226	193800	11975130	2950	2950	2950	2950	0
112	20241226	193700	11975130	2950	2950	2950	2950	0
113	20241226	193600	11975130	2950	2950	2950	2950	0
114	20241226	193500	11975130	2950	2950	2950	2950	0
115	20241226	193400	11975130	2950	2950	2950	2950	0
116	20241226	193300	11975130	2950	2950	2950	2950	0
117	20241226	193200	11975130	2950	2950	2950	2950	0
118	20241226	193100	11975130	2950	2950	2950	2950	0
119	20241226	193000	11975130	2950	2950	2950	2950	0
120	20241226	192900	11975130	2950	2950	2950	2950	0
121	20241226	192800	11975130	2950	2950	2950	2950	0
122	20241226	192700	11975130	2950	2950	2950	2950	216
123	20241226	192600	11975130	2950	2950	2950	2950	0
124	20241226	192500	11975130	2950	2950	2950	2950	0
125	20241226	192400	11975130	2950	2950	2950	2950	0
126	20241226	192300	11975130	2950	2950	2950	2950	0
127	20241226	192200	11975130	2950	2950	2950	2950	0
128	20241226	192100	11975130	2950	2950	2950	2950	0
129	20241226	192000	11975130	2950	2950	2950	2950	0
130	20241226	191900	11975130	2950	2950	2950	2950	0
131	20241226	191800	11975130	2950	2950	2950	2950	0
132	20241226	191700	11975130	2950	2950	2950	2950	0
133	20241226	191600	11975130	2950	2950	2950	2950	0
134	20241226	191500	11975130	2950	2950	2950	2950	0
135	20241226	191400	11975130	2950	2950	2950	2950	0
136	20241226	191300	11975130	2950	2950	2950	2950	0
137	20241226	191200	11975130	2950	2950	2950	2950	0
138	20241226	191100	11975130	2950	2950	2950	2950	0
139	20241226	191000	11975130	2950	2950	2950	2950	0
140	20241226	190900	11975130	2950	2950	2950	2950	0
141	20241226	190800	11975130	2950	2950	2950	2950	0
142	20241226	190700	11975130	2950	2950	2950	2950	0
143	20241226	190600	11975130	2950	2950	2950	2950	0
144	20241226	190500	11975130	2950	2950	2950	2950	0
145	20241226	190400	11975130	2950	2950	2950	2950	0
146	20241226	190300	11975130	2950	2950	2950	2950	0
147	20241226	190200	11975130	2950	2950	2950	2950	0
148	20241226	190100	11975130	2950	2950	2950	2950	0
149	20241226	190000	11975130	2950	2950	2950	2950	0
150	20241226	185900	11975130	2950	2950	2950	2950	0
151	20241226	185800	11975130	2950	2950	2950	2950	0
152	20241226	185700	11975130	2950	2950	2950	2950	216
153	20241226	185600	11975130	2950	2950	2950	2950	0
154	20241226	185500	11975130	2950	2950	2950	2950	0
155	20241226	185400	11975130	2950	2950	2950	2950	0
156	20241226	185300	11975130	2950	2950	2950	2950	0
157	20241226	185200	11975130	2950	2950	2950	2950	0
158	20241226	185100	11975130	2950	2950	2950	2950	0
159	20241226	185000	11975130	2950	2950	2950	2950	0
160	20241226	184900	11975130	2950	2950	2950	2950	0
161	20241226	184800	11975130	2950	2950	2950	2950	0
162	20241226	184700	11975130	2950	2950	2950	2950	0
163	20241226	184600	11975130	2950	2950	2950	2950	0
164	20241226	184500	11975130	2950	2950	2950	2950	0
165	20241226	184400	11975130	2950	2950	2950	2950	0
166	20241226	184300	11975130	2950	2950	2950	2950	0
167	20241226	184200	11975130	2950	2950	2950	2950	0
168	20241226	184100	11975130	2950	2950	2950	2950	0
169	20241226	184000	11975130	2950	2950	2950	2950	0
170	20241226	183900	11975130	2950	2950	2950	2950	0
171	20241226	183800	11975130	2950	2950	2950	2950	0
172	20241226	183700	11975130	2950	2950	2950	2950	0
173	20241226	183600	11975130	2950	2950	2950	2950	0
174	20241226	183500	11975130	2950	2950	2950	2950	0
175	20241226	183400	11975130	2950	2950	2950	2950	0
176	20241226	183300	11975130	2950	2950	2950	2950	0
177	20241226	183200	11975130	2950	2950	2950	2950	0
178	20241226	183100	11975130	2950	2950	2950	2950	0
179	20241226	183000	11975130	2950	2950	2950	2950	0
180	20241226	182900	11975130	2950	2950	2950	2950	0
181	20241226	182800	11975130	2950	2950	2950	2950	0
182	20241226	182700	11975130	2950	2950	2950	2950	216
183	20241226	182600	11975130	2950	2950	2950	2950	0
184	20241226	182500	11975130	2950	2950	2950	2950	0
185	20241226	182400	11975130	2950	2950	2950	2950	0
186	20241226	182300	11975130	2950	2950	2950	2950	0
187	20241226	182200	11975130	2950	2950	2950	2950	0
188	20241226	182100	11975130	2950	2950	2950	2950	0
189	20241226	182000	11975130	2950	2950	2950	2950	0
190	20241226	181900	11975130	2950	2950	2950	2950	0
191	20241226	181800	11975130	2950	2950	2950	2950	0
192	20241226	181700	11975130	2950	2950	2950	2950	0
193	20241226	181600	11975130	2950	2950	2950	2950	0
194	20241226	181500	11975130	2950	2950	2950	2950	0
195	20241226	181400	11975130	2950	2950	2950	2950	0
196	20241226	181300	11975130	2950	2950	2950	2950	0
197	20241226	181200	11975130	2950	2950	2950	2950	0
198	20241226	181100	11975130	2950	2950	2950	2950	0
199	20241226	181000	11975130	2950	2950	2950	2950	0
200	20241226	180900	11975130	2950	2950	2950	2950	0
201	20241226	180800	11975130	2950	2950	2950	2950	0
202	20241226	180700	11975130	2950	2950	2950	2950	0
203	20241226	180600	11975130	2950	2950	2950	2950	0
204	20241226	180500	11975130	2950	2950	2950	2950	0
205	20241226	180400	11975130	2950	2950	2950	2950	0
206	20241226	180300	11975130	2950	2950	2950	2950	0
207	20241226	180200	11975130	2950	2950	2950	2950	0
208	20241226	180100	11975130	2950	2950	2950	2950	0
209	20241226	180000	11975130	2950	2950	2950	2950	0
210	20241226	175900	11975130	2950	2950	2950	2950	0
211	20241226	175800	11975130	2950	2950	2950	2950	0
212	20241226	175700	11975130	2950	2950	2950	2950	216
213	20241226	175600	11975130	2950	2950	2950	2950	0
214	20241226	175500	11975130	2950	2950	2950	2950	0
215	20241226	175400	11975130	2950	2950	2950	2950	0
216	20241226	175300	11975130	2950	2950	2950	2950	0
217	20241226	175200	11975130	2950	2950	2950	2950	0
218	20241226	175100	11975130	2950	2950	2950	2950	0
219	20241226	175000	11975130	2950	2950	2950	2950	0
220	20241226	174900	11975130	2950	2950	2950	2950	0
221	20241226	174800	11975130	2950	2950	2950	2950	0
222	20241226	174700	11975130	2950	2950	2950	2950	0
223	20241226	174600	11975130	2950	2950	2950	2950	0
224	20241226	174500	11975130	2950	2950	2950	2950	0
225	20241226	174400	11975130	2950	2950	2950	2950	0
226	20241226	174300	11975130	2950	2950	2950	2950	0
227	20241226	174200	11975130	2950	2950	2950	2950	0
228	20241226	174100	11975130	2950	2950	2950	2950	0
229	20241226	174000	11975130	2950	2950	2950	2950	0
230	20241226	173900	11975130	2950	2950	2950	2950	0
231	20241226	173800	11975130	2950	2950	2950	2950	0
232	20241226	173700	11975130	2950	2950	2950	2950	0
233	20241226	173600	11975130	2950	2950	2950	2950	0
234	20241226	173500	11975130	2950	2950	2950	2950	0
235	20241226	173400	11975130	2950	2950	2950	2950	0
236	20241226	173300	11975130	2950	2950	2950	2950	0
237	20241226	173200	11975130	2950	2950	2950	2950	0
238	20241226	173100	11975130	2950	2950	2950	2950	0
239	20241226	173000	11975130	2950	2950	2950	2950	0
240	20241226	172900	11975130	2950	2950	2950	2950	0
241	20241226	172800	11975130	2950	2950	2950	2950	0
242	20241226	172700	11975130	2950	2950	2950	2950	216
243	20241226	172600	11975130	2950	2950	2950	2950	0
244	20241226	172500	11975130	2950	2950	2950	2950	0
245	20241226	172400	11975130	2950	2950	2950	2950	0
246	20241226	172300	11975130	2950	2950	2950	2950	0
247	20241226	172200	11975130	2950	2950	2950	2950	0
248	20241226	172100	11975130	2950	2950	2950	2950	0
249	20241226	172000	11975130	2950	2950	2950	2950	0
250	20241226	171900	11975130	2950	2950	2950	2950	0
251	20241226	171800	11975130	2950	2950	2950	2950	0
252	20241226	171700	11975130	2950	2950	2950	2950	0
253	20241226	171600	11975130	2950	2950	2950	2950	0
254	20241226	171500	11975130	2950	2950	2950	2950	0
255	20241226	171400	11975130	2950	2950	2950	2950	0
256	20241226	171300	11975130	2950	2950	2950	2950	0
257	20241226	171200	11975130	2950	2950	2950	2950	0
258	20241226	171100	11975130	2950	2950	2950	2950	0
259	20241226	171000	11975130	2950	2950	2950	2950	0
260	20241226	170900	11975130	2950	2950	2950	2950	0
261	20241226	170800	11975130	2950	2950	2950	2950	0
262	20241226	170700	11975130	2950	2950	2950	2950	0
263	20241226	170600	11975130	2950	2950	2950	2950	0
264	20241226	170500	11975130	2950	2950	2950	2950	0
265	20241226	170400	11975130	2950	2950	2950	2950	0
266	20241226	170300	11975130	2950	2950	2950	2950	0
267	20241226	170200	11975130	2950	2950	2950	2950	0
268	20241226	170100	11975130	2950	2950	2950	2950	0
269	20241226	170000	11975130	2950	2950	2950	2950	0
270	20241226	165900	11975130	2950	2950	2950	2950	0
271	20241226	165800	11975130	2950	2950	2950	2950	0
272	20241226	165700	11975130	2950	2950	2950	2950	216
273	20241226	165600	11975130	2950	2950	2950	2950	0
274	20241226	165500	11975130	2950	2950	2950	2950	0
275	20241226	165400	11975130	2950	2950	2950	2950	0
276	20241226	165300	11975130	2950	2950	2950	2950	0
277	20241226	165200	11975130	2950	2950	2950	2950	0
278	20241226	165100	11975130	2950	2950	2950	2950	0
279	20241226	165000	11975130	2950	2950	2950	2950	0
280	20241226	164900	11975130	2950	2950	2950	2950	0
281	20241226	164800	11975130	2950	2950	2950	2950	0
282	20241226	164700	11975130	2950	2950	2950	2950	0
283	20241226	164600	11975130	2950	2950	2950	2950	0
284	20241226	164500	11975130	2950	2950	2950	2950	0
285	20241226	164400	11975130	2950	2950	2950	2950	0
286	20241226	164300	11975130	2950	2950	2950	2950	0
287	20241226	164200	11975130	2950	2950	2950	2950	0
288	20241226	164100	11975130	2950	2950	2950	2950	0
289	20241226	164000	11975130	2950	2950	2950	2950	0
290	20241226	163900	11975130	2950	2950	2950	2950	0
291	20241226	163800	11975130	2950	2950	2950	2950	0
292	20241226	163700	11975130	2950	2950	2950	2950	0
293	20241226	163600	11975130	2950	2950	2950	2950	0
294	20241226	163500	11975130	2950	2950	2950	2950	0
295	20241226	163400	11975130	2950	2950	2950	2950	0
296	20241226	163300	11975130	2950	2950	2950	2950	0
297	20241226	163200	11975130	2950	2950	2950	2950	0
298	20241226	163100	11975130	2950	2950	2950	2950	0
299	20241226	163000	11975130	2950	2950	2950	2950	0
300	20241226	162900	11975130	2950	2950	2950	2950	0
301	20241226	162800	11975130	2950	2950	2950	2950	0
302	20241226	162700	11975130	2950	2950	2950	2950	216
303	20241226	162600	11975130	2950	2950	2950	2950	0
304	20241226	162500	11975130	2950	2950	2950	2950	0
305	20241226	162400	11975130	2950	2950	2950	2950	0
306	20241226	162300	11975130	2950	2950	2950	2950	0
307	20241226	162200	11975130	2950	2950	2950	2950	0
308	20241226	162100	11975130	2950	2950	2950	2950	0
309	20241226	162000	11975130	2950	2950	2950	2950	0
310	20241226	161900	11975130	2950	2950	2950	2950	0
311	20241226	161800	11975130	2950	2950	2950	2950	0
312	20241226	161700	11975130	2950	2950	2950	2950	0
313	20241226	161600	11975130	2950	2950	2950	2950	0
314	20241226	161500	11975130	2950	2950	2950	2950	0
315	20241226	161400	11975130	2950	2950	2950	2950	0
316	20241226	161300	11975130	2950	2950	2950	2950	0
317	20241226	161200	11975130	2950	2950	2950	2950	0
318	20241226	161100	11975130	2950	2950	2950	2950	0
319	20241226	161000	11975130	2950	2950	2950	2950	0
320	20241226	160900	11975130	2950	2950	2950	2950	0
321	20241226	160800	11975130	2950	2950	2950	2950	0
322	20241226	160700	11975130	2950	2950	2950	2950	0
323	20241226	160600	11975130	2950	2950	2950	2950	0
324	20241226	160500	11975130	2950	2950	2950	2950	0
325	20241226	160400	11975130	2950	2950	2950	2950	0
326	20241226	160300	11975130	2950	2950	2950	2950	0
327	20241226	160200	11975130	2950	2950	2950	2950	0
328	20241226	160100	11975130	2950	2950	2950	2950	0
329	20241226	160000	11975130	2950	2950	2950	2950	0
330	20241226	155900	11975130	2950	2950	2950	2950	0
331	20241226	155800	11975130	2950	2950	2950	2950	0
332	20241226	155700	11975130	2950	2950	2950	2950	216
333	20241226	155600	11975130	2950	2950	2950	2950	0
334	20241226	155500	11975130	2950	2950	2950	2950	0
335	20241226	155400	11975130	2950	2950	2950	2950	0
336	20241226	155300	11975130	2950	2950	2950	2950	0
337	20241226	155200	11975130	2950	2950	2950	2950	0
338	20241226	155100	11975130	2950	2950	2950	2950	0
339	20241226	155000	11975130	2950	2950	2950	2950	0
340	20241226	154900	11975130	2950	2950	2950	2950	0
341	20241226	154800	11975130	2950	2950	2950	2950	0
342	20241226	154700	11975130	2950	2950	2950	2950	0
343	20241226	154600	11975130	2950	2950	2950	2950	0
344	20241226	154500	11975130	2950	2950	2950	2950	0
345	20241226	154400	11975130	2950	2950	2950	2950	0
346	20241226	154300	11975130	2950	2950	2950	2950	0
347	20241226	154200	11975130	2950	2950	2950	2950	0
348	20241226	154100	11975130	2950	2950	2950	2950	0
349	20241226	154000	11975130	2950	2950	2950	2950	0
350	20241226	153900	11975130	2950	2950	2950	2950	0
351	20241226	153800	11975130	2950	2950	2950	2950	0
352	20241226	153700	11975130	2950	2950	2950	2950	0
353	20241226	153600	11975130	2950	2950	2950	2950	0
354	20241226	153500	11975130	2950	2950	2950	2950	0
355	20241226	153400	11975130	2950	2950	2950	2950	0
356	20241226	153300	11975130	2950	2950	2950	2950	0
357	20241226	153200	11975130	2950	2950	2950	2950	0
358	20241226	153100	11975130	2950	2950	2950	2950	0
359	20241226	153000	11975130	2950	2950	2950	2950	216
360	20241226	152900	11337930	2950	2950	2950	2950	0
361	20241226	152800	11337930	2950	2950	2950	2950	0
362	20241226	152700	11337930	2950	2950	2950	2950	0
363	20241226	152600	11337930	2950	2950	2950	2950	0
364	20241226	152500	11337930	2950	2950	2950	2950	0
365	20241226	152400	11337930	2950	2950	2950	2950	0
366	20241226	152300	11337930	2950	2950	2950	2950	0
367	20241226	152200	11337930	2950	2950	2950	2950	0
368	20241226	152100	11337930	2950	2950	2950	2950	0
369	20241226	152000	11337930	2950	2950	2950	2950	0
370	20241226	151900	11337930	2950	2950	2950	2950	0
371	20241226	151800	11337930	2950	2945	2950	2945	9
372	20241226	151700	11311390	2950	2950	2950	2950	0
373	20241226	151600	11311390	2950	2950	2950	2950	0
374	20241226	151500	11311390	2950	2950	2950	2950	0
375	20241226	151400	11311390	2950	2950	2950	2950	0
376	20241226	151300	11311390	2950	2950	2950	2950	0
377	20241226	151200	11311390	2950	2950	2950	2950	0
378	20241226	151100	11311390	2950	2950	2950	2950	0
379	20241226	151000	11311390	2950	2950	2950	2950	0
380	20241226	150900	11311390	2950	2950	2950	2950	0
381	20241226	150800	11311390	2950	2950	2950	2950	0
382	20241226	150700	11311390	2950	2950	2950	2950	0
383	20241226	150600	11311390	2950	2950	2950	2950	100
384	20241226	150500	11016390	2950	2950	2950	2950	0
385	20241226	150400	11016390	2950	2950	2950	2950	0
386	20241226	150300	11016390	2950	2950	2950	2950	0
387	20241226	150200	11016390	2950	2950	2950	2950	0
388	20241226	150100	11016390	2950	2935	2950	2935	200
389	20241226	150000	10428080	2945	2945	2945	2945	0
390	20241226	145900	10428080	2945	2945	2945	2945	0
391	20241226	145800	10428080	2945	2945	2945	2945	0
392	20241226	145700	10428080	2945	2945	2945	2945	0
393	20241226	145600	10428080	2945	2945	2945	2945	0
394	20241226	145500	10428080	2945	2945	2945	2945	0
395	20241226	145400	10428080	2945	2945	2945	2945	0
396	20241226	145300	10428080	2945	2945	2945	2945	0
397	20241226	145200	10428080	2945	2945	2945	2945	0
398	20241226	145100	10428080	2945	2945	2945	2945	0
399	20241226	145000	10428080	2945	2945	2945	2945	1
400	20241226	144900	10425135	2920	2925	2925	2920	25
401	20241226	144800	10352060	2950	2950	2950	2950	0
402	20241226	144700	10352060	2950	2950	2950	2950	26
403	20241226	144600	10275360	2950	2945	2950	2945	20
404	20241226	144500	10216435	2925	2940	2950	2925	20
405	20241226	144400	10157850	2925	2925	2925	2925	0
406	20241226	144300	10157850	2925	2920	2925	2920	836
407	20241226	144200	7715930	2920	2920	2920	2920	0
408	20241226	144100	7715930	2920	2920	2920	2920	0
409	20241226	144000	7715930	2920	2920	2920	2920	0
410	20241226	143900	7715930	2920	2920	2920	2920	0
411	20241226	143800	7715930	2920	2920	2920	2920	0
412	20241226	143700	7715930	2920	2920	2920	2920	0
413	20241226	143600	7715930	2920	2920	2920	2920	0
414	20241226	143500	7715930	2920	2920	2920	2920	0
415	20241226	143400	7715930	2920	2920	2920	2920	0
416	20241226	143300	7715930	2920	2920	2920	2920	0
417	20241226	143200	7715930	2920	2920	2920	2920	0
418	20241226	143100	7715930	2920	2920	2920	2920	0
419	20241226	143000	7715930	2920	2920	2920	2920	0
420	20241226	142900	7715930	2920	2920	2920	2920	0
421	20241226	142800	7715930	2920	2920	2920	2920	0
422	20241226	142700	7715930	2920	2920	2920	2920	0
423	20241226	142600	7715930	2920	2920	2920	2920	0
424	20241226	142500	7715930	2920	2920	2920	2920	0
425	20241226	142400	7715930	2920	2920	2920	2920	0
426	20241226	142300	7715930	2920	2920	2920	2920	0
427	20241226	142200	7715930	2920	2920	2920	2920	0
428	20241226	142100	7715930	2920	2920	2920	2920	0
429	20241226	142000	7715930	2920	2920	2920	2920	0
430	20241226	141900	7715930	2920	2920	2920	2920	0
431	20241226	141800	7715930	2920	2920	2920	2920	0
432	20241226	141700	7715930	2920	2920	2920	2920	0
433	20241226	141600	7715930	2920	2920	2920	2920	0
434	20241226	141500	7715930	2920	2920	2920	2920	0
435	20241226	141400	7715930	2920	2920	2920	2920	0
436	20241226	141300	7715930	2920	2920	2920	2920	100
437	20241226	141200	7423930	2920	2920	2920	2920	0
438	20241226	141100	7423930	2920	2920	2920	2920	0
439	20241226	141000	7423930	2920	2920	2920	2920	0
440	20241226	140900	7423930	2920	2920	2920	2920	0
441	20241226	140800	7423930	2920	2920	2920	2920	0
442	20241226	140700	7423930	2920	2920	2920	2920	0
443	20241226	140600	7423930	2920	2920	2920	2920	0
444	20241226	140500	7423930	2920	2920	2920	2920	0
445	20241226	140400	7423930	2920	2920	2920	2920	0
446	20241226	140300	7423930	2920	2920	2920	2920	0
447	20241226	140200	7423930	2920	2920	2920	2920	0
448	20241226	140100	7423930	2920	2920	2920	2920	0
449	20241226	140000	7423930	2920	2920	2920	2920	0
450	20241226	135900	7423930	2920	2920	2920	2920	0
451	20241226	135800	7423930	2920	2920	2920	2920	0
452	20241226	135700	7423930	2920	2920	2920	2920	0
453	20241226	135600	7423930	2920	2920	2920	2920	0
454	20241226	135500	7423930	2920	2920	2920	2920	0
455	20241226	135400	7423930	2920	2920	2920	2920	0
456	20241226	135300	7423930	2920	2920	2920	2920	0
457	20241226	135200	7423930	2920	2920	2920	2920	0
458	20241226	135100	7423930	2920	2920	2920	2920	0
459	20241226	135000	7423930	2920	2920	2920	2920	0
460	20241226	134900	7423930	2920	2920	2920	2920	0
461	20241226	134800	7423930	2920	2920	2920	2920	0
462	20241226	134700	7423930	2920	2920	2920	2920	0
463	20241226	134600	7423930	2920	2920	2920	2920	0
464	20241226	134500	7423930	2920	2920	2920	2920	0
465	20241226	134400	7423930	2920	2920	2920	2920	0
466	20241226	134300	7423930	2920	2920	2920	2920	0
467	20241226	134200	7423930	2920	2920	2920	2920	0
468	20241226	134100	7423930	2920	2920	2920	2920	0
469	20241226	134000	7423930	2920	2920	2920	2920	0
470	20241226	133900	7423930	2920	2920	2920	2920	0
471	20241226	133800	7423930	2920	2920	2920	2920	0
472	20241226	133700	7423930	2920	2920	2920	2920	0
473	20241226	133600	7423930	2920	2920	2920	2920	0
474	20241226	133500	7423930	2920	2920	2920	2920	0
475	20241226	133400	7423930	2920	2920	2920	2920	0
476	20241226	133300	7423930	2920	2920	2920	2920	0
477	20241226	133200	7423930	2920	2920	2920	2920	0
478	20241226	133100	7423930	2920	2920	2920	2920	0
479	20241226	133000	7423930	2920	2920	2920	2920	0
480	20241226	132900	7423930	2920	2920	2920	2920	0
481	20241226	132800	7423930	2920	2920	2920	2920	0
482	20241226	132700	7423930	2920	2920	2920	2920	0
483	20241226	132600	7423930	2920	2920	2920	2920	0
484	20241226	132500	7423930	2920	2920	2920	2920	0
485	20241226	132400	7423930	2920	2920	2920	2920	0
486	20241226	132300	7423930	2920	2920	2920	2920	0
487	20241226	132200	7423930	2920	2920	2920	2920	0
488	20241226	132100	7423930	2920	2920	2920	2920	0
489	20241226	132000	7423930	2920	2920	2920	2920	0
490	20241226	131900	7423930	2920	2920	2920	2920	0
491	20241226	131800	7423930	2920	2920	2920	2920	0
492	20241226	131700	7423930	2920	2920	2920	2920	1
493	20241226	131600	7421010	2925	2925	2925	2925	0
494	20241226	131500	7421010	2925	2925	2925	2925	0
495	20241226	131400	7421010	2925	2925	2925	2925	0
496	20241226	131300	7421010	2925	2925	2925	2925	0
497	20241226	131200	7421010	2925	2925	2925	2925	0
498	20241226	131100	7421010	2925	2925	2925	2925	0
499	20241226	131000	7421010	2925	2925	2925	2925	0
500	20241226	130900	7421010	2925	2925	2925	2925	0
501	20241226	130800	7421010	2925	2925	2925	2925	9
502	20241226	130700	7394685	2925	2925	2925	2925	5
503	20241226	130600	7380060	2925	2925	2925	2925	2
504	20241226	130500	7374210	2925	2925	2925	2925	0
505	20241226	130400	7374210	2925	2925	2925	2925	0
506	20241226	130300	7374210	2925	2925	2925	2925	0
507	20241226	130200	7374210	2925	2925	2925	2925	0
508	20241226	130100	7374210	2925	2925	2925	2925	0
509	20241226	130000	7374210	2925	2925	2925	2925	0
510	20241226	125900	7374210	2925	2925	2925	2925	0
511	20241226	125800	7374210	2925	2925	2925	2925	0
512	20241226	125700	7374210	2925	2925	2925	2925	0
513	20241226	125600	7374210	2925	2925	2925	2925	0
514	20241226	125500	7374210	2925	2925	2925	2925	0
515	20241226	125400	7374210	2925	2925	2925	2925	0
516	20241226	125300	7374210	2925	2925	2925	2925	0
517	20241226	125200	7374210	2925	2925	2925	2925	0
518	20241226	125100	7374210	2925	2925	2925	2925	0
519	20241226	125000	7374210	2925	2925	2925	2925	0
520	20241226	124900	7374210	2925	2925	2925	2925	0
521	20241226	124800	7374210	2925	2925	2925	2925	0
522	20241226	124700	7374210	2925	2925	2925	2925	30
523	20241226	124600	7286460	2925	2925	2925	2925	0
524	20241226	124500	7286460	2925	2925	2925	2925	0
525	20241226	124400	7286460	2925	2925	2925	2925	0
526	20241226	124300	7286460	2925	2925	2925	2925	0
527	20241226	124200	7286460	2925	2925	2925	2925	0
528	20241226	124100	7286460	2925	2925	2925	2925	0
529	20241226	124000	7286460	2925	2925	2925	2925	0
530	20241226	123900	7286460	2925	2925	2925	2925	0
531	20241226	123800	7286460	2925	2925	2925	2925	0
532	20241226	123700	7286460	2925	2925	2925	2925	0
533	20241226	123600	7286460	2925	2925	2925	2925	0
534	20241226	123500	7286460	2925	2925	2925	2925	0
535	20241226	123400	7286460	2925	2925	2925	2925	0
536	20241226	123300	7286460	2925	2925	2925	2925	0
537	20241226	123200	7286460	2925	2925	2925	2925	0
538	20241226	123100	7286460	2925	2925	2925	2925	0
539	20241226	123000	7286460	2925	2925	2925	2925	0
540	20241226	122900	7286460	2925	2925	2925	2925	0
541	20241226	122800	7286460	2925	2925	2925	2925	0
542	20241226	122700	7286460	2925	2925	2925	2925	0
543	20241226	122600	7286460	2925	2925	2925	2925	0
544	20241226	122500	7286460	2925	2925	2925	2925	0
545	20241226	122400	7286460	2925	2925	2925	2925	0
546	20241226	122300	7286460	2925	2925	2925	2925	0
547	20241226	122200	7286460	2925	2925	2925	2925	0
548	20241226	122100	7286460	2925	2925	2925	2925	0
549	20241226	122000	7286460	2925	2925	2925	2925	0
550	20241226	121900	7286460	2925	2925	2925	2925	0
551	20241226	121800	7286460	2925	2925	2925	2925	0
552	20241226	121700	7286460	2925	2925	2925	2925	0
553	20241226	121600	7286460	2925	2925	2925	2925	0
554	20241226	121500	7286460	2925	2925	2925	2925	0
555	20241226	121400	7286460	2925	2925	2925	2925	0
556	20241226	121300	7286460	2925	2925	2925	2925	0
557	20241226	121200	7286460	2925	2925	2925	2925	0
558	20241226	121100	7286460	2925	2925	2925	2925	0
559	20241226	121000	7286460	2925	2925	2925	2925	0
560	20241226	120900	7286460	2925	2925	2925	2925	0
561	20241226	120800	7286460	2925	2925	2925	2925	0
562	20241226	120700	7286460	2925	2925	2925	2925	0
563	20241226	120600	7286460	2925	2925	2925	2925	0
564	20241226	120500	7286460	2925	2925	2925	2925	0
565	20241226	120400	7286460	2925	2925	2925	2925	0
566	20241226	120300	7286460	2925	2925	2925	2925	0
567	20241226	120200	7286460	2925	2945	2945	2900	1401
568	20241226	120100	3205970	2950	2950	2950	2950	0
569	20241226	120000	3205970	2950	2950	2950	2950	0
570	20241226	115900	3205970	2950	2950	2950	2950	8
571	20241226	115800	3182370	2950	2950	2950	2950	0
572	20241226	115700	3182370	2950	2950	2950	2950	0
573	20241226	115600	3182370	2950	2950	2950	2950	138
574	20241226	115500	2775270	2945	2945	2945	2945	0
575	20241226	115400	2775270	2945	2945	2945	2945	0
576	20241226	115300	2775270	2945	2945	2945	2945	0
577	20241226	115200	2775270	2945	2945	2945	2945	0
578	20241226	115100	2775270	2945	2945	2945	2945	0
579	20241226	115000	2775270	2945	2945	2945	2945	0
580	20241226	114900	2775270	2945	2945	2945	2945	0
581	20241226	114800	2775270	2945	2945	2945	2945	10
582	20241226	114700	2745820	2950	2950	2950	2950	0
583	20241226	114600	2745820	2950	2950	2950	2950	0
584	20241226	114500	2745820	2950	2945	2950	2945	101
585	20241226	114400	2447875	2950	2950	2950	2950	0
586	20241226	114300	2447875	2950	2950	2950	2950	0
587	20241226	114200	2447875	2950	2950	2950	2950	0
588	20241226	114100	2447875	2950	2950	2950	2950	0
589	20241226	114000	2447875	2950	2950	2950	2950	0
590	20241226	113900	2447875	2950	2950	2950	2950	0
591	20241226	113800	2447875	2950	2950	2950	2950	0
592	20241226	113700	2447875	2950	2950	2950	2950	0
593	20241226	113600	2447875	2950	2950	2950	2950	0
594	20241226	113500	2447875	2950	2950	2950	2950	10
595	20241226	113400	2418375	2950	2950	2950	2950	0
596	20241226	113300	2418375	2950	2950	2950	2950	0
597	20241226	113200	2418375	2950	2950	2950	2950	0
598	20241226	113100	2418375	2950	2950	2950	2950	0
599	20241226	113000	2418375	2950	2950	2950	2950	0
600	20241226	112900	2418375	2950	2950	2950	2950	0
601	20241226	112800	2418375	2950	2950	2950	2950	0
602	20241226	112700	2418375	2950	2950	2950	2950	0
603	20241226	112600	2418375	2950	2950	2950	2950	0
604	20241226	112500	2418375	2950	2950	2950	2950	0
605	20241226	112400	2418375	2950	2950	2950	2940	264
606	20241226	112300	1639720	2950	2950	2950	2950	0
607	20241226	112200	1639720	2950	2950	2950	2950	0
608	20241226	112100	1639720	2950	2945	2950	2945	47
609	20241226	112000	1501195	2940	2940	2940	2940	0
610	20241226	111900	1501195	2940	2940	2940	2940	0
611	20241226	111800	1501195	2940	2940	2940	2940	0
612	20241226	111700	1501195	2940	2940	2940	2940	0
613	20241226	111600	1501195	2940	2940	2940	2940	0
614	20241226	111500	1501195	2940	2940	2940	2940	0
615	20241226	111400	1501195	2940	2940	2940	2940	0
616	20241226	111300	1501195	2940	2940	2940	2940	0
617	20241226	111200	1501195	2940	2940	2940	2940	0
618	20241226	111100	1501195	2940	2940	2940	2940	0
619	20241226	111000	1501195	2940	2940	2940	2940	0
620	20241226	110900	1501195	2940	2940	2940	2940	0
621	20241226	110800	1501195	2940	2940	2940	2940	0
622	20241226	110700	1501195	2940	2940	2940	2940	0
623	20241226	110600	1501195	2940	2945	2945	2940	10
624	20241226	110500	1471750	2950	2950	2950	2950	0
625	20241226	110400	1471750	2950	2950	2950	2950	0
626	20241226	110300	1471750	2950	2950	2950	2950	55
627	20241226	110200	1309500	2945	2940	2950	2940	58
628	20241226	110100	1138475	2945	2945	2945	2945	0
629	20241226	110000	1138475	2945	2945	2945	2945	0
630	20241226	105900	1138475	2945	2945	2945	2945	0
631	20241226	105800	1138475	2945	2945	2945	2945	0
632	20241226	105700	1138475	2945	2945	2945	2945	0
633	20241226	105600	1138475	2945	2945	2945	2945	0
634	20241226	105500	1138475	2945	2945	2945	2945	0
635	20241226	105400	1138475	2945	2945	2945	2945	5
636	20241226	105300	1123750	2945	2945	2945	2945	0
637	20241226	105200	1123750	2945	2945	2945	2945	0
638	20241226	105100	1123750	2945	2945	2945	2945	1
639	20241226	105000	1120805	2945	2945	2945	2945	0
640	20241226	104900	1120805	2945	2945	2945	2945	1
641	20241226	104800	1117860	2945	2945	2945	2945	28
642	20241226	104700	1035400	2945	2945	2945	2945	0
643	20241226	104600	1035400	2945	2945	2945	2945	0
644	20241226	104500	1035400	2945	2945	2945	2945	1
645	20241226	104400	1032455	2920	2920	2920	2920	0
646	20241226	104300	1032455	2920	2920	2920	2920	0
647	20241226	104200	1032455	2920	2925	2925	2920	100
648	20241226	104100	740030	2925	2925	2925	2925	0
649	20241226	104000	740030	2925	2925	2925	2925	0
650	20241226	103900	740030	2925	2925	2925	2925	0
651	20241226	103800	740030	2925	2950	2950	2925	56
652	20241226	103700	575030	2950	2950	2950	2950	0
653	20241226	103600	575030	2950	2950	2950	2950	1
654	20241226	103500	572080	2925	2925	2925	2925	0
655	20241226	103400	572080	2925	2925	2925	2925	0
656	20241226	103300	572080	2925	2925	2925	2925	0
657	20241226	103200	572080	2925	2925	2925	2925	0
658	20241226	103100	572080	2925	2925	2925	2925	0
659	20241226	103000	572080	2925	2945	2950	2925	52
660	20241226	102900	418835	2945	2945	2945	2945	0
661	20241226	102800	418835	2945	2945	2945	2945	0
662	20241226	102700	418835	2945	2945	2945	2945	0
663	20241226	102600	418835	2945	2945	2945	2945	1
664	20241226	102500	415890	2945	2945	2945	2945	0
665	20241226	102400	415890	2945	2945	2945	2945	1
666	20241226	102300	412945	2945	2945	2945	2945	0
667	20241226	102200	412945	2945	2945	2945	2945	0
668	20241226	102100	412945	2945	2945	2945	2945	0
669	20241226	102000	412945	2945	2945	2945	2945	0
670	20241226	101900	412945	2945	2945	2945	2945	2
671	20241226	101800	407055	2945	2945	2945	2945	0
672	20241226	101700	407055	2945	2945	2945	2945	0
673	20241226	101600	407055	2945	2945	2945	2945	1
674	20241226	101500	404110	2945	2945	2945	2945	0
675	20241226	101400	404110	2945	2945	2945	2945	0
676	20241226	101300	404110	2945	2945	2945	2945	7
677	20241226	101200	383495	2945	2945	2945	2945	0
678	20241226	101100	383495	2945	2945	2945	2945	0
679	20241226	101000	383495	2945	2945	2945	2945	0
680	20241226	100900	383495	2945	2945	2945	2945	0
681	20241226	100800	383495	2945	2945	2945	2945	0
682	20241226	100700	383495	2945	2945	2945	2945	0
683	20241226	100600	383495	2945	2945	2945	2945	0
684	20241226	100500	383495	2945	2945	2945	2945	0
685	20241226	100400	383495	2945	2945	2945	2945	0
686	20241226	100300	383495	2945	2945	2945	2945	0
687	20241226	100200	383495	2945	2945	2945	2945	0
688	20241226	100100	383495	2945	2945	2945	2945	0
689	20241226	100000	383495	2945	2945	2945	2945	0
690	20241226	095900	383495	2945	2945	2945	2945	0
691	20241226	095800	383495	2945	2945	2945	2945	0
692	20241226	095700	383495	2945	2945	2945	2945	0
693	20241226	095600	383495	2945	2945	2945	2945	4
694	20241226	095500	371715	2945	2945	2945	2945	0
695	20241226	095400	371715	2945	2945	2945	2945	0
696	20241226	095300	371715	2945	2945	2945	2945	0
697	20241226	095200	371715	2945	2945	2945	2945	0
698	20241226	095100	371715	2945	2945	2945	2945	0
699	20241226	095000	371715	2945	2945	2945	2945	0
700	20241226	094900	371715	2945	2945	2945	2945	0
701	20241226	094800	371715	2945	2945	2945	2945	0
702	20241226	094700	371715	2945	2945	2945	2945	0
703	20241226	094600	371715	2945	2945	2945	2945	0
704	20241226	094500	371715	2945	2945	2945	2945	0
705	20241226	094400	371715	2945	2945	2945	2945	2
706	20241226	094300	365825	2945	2945	2945	2945	0
707	20241226	094200	365825	2945	2945	2945	2945	0
708	20241226	094100	365825	2945	2945	2945	2945	0
709	20241226	094000	365825	2945	2945	2945	2945	0
710	20241226	093900	365825	2945	2945	2945	2945	0
711	20241226	093800	365825	2945	2945	2945	2945	0
712	20241226	093700	365825	2945	2945	2945	2945	0
713	20241226	093600	365825	2945	2945	2945	2945	0
714	20241226	093500	365825	2945	2945	2945	2945	0
715	20241226	093400	365825	2945	2945	2945	2945	0
716	20241226	093300	365825	2945	2945	2945	2945	0
717	20241226	093200	365825	2945	2945	2945	2945	0
718	20241226	093100	365825	2945	2945	2945	2945	0
719	20241226	093000	365825	2945	2945	2945	2945	0
720	20241226	092900	365825	2945	2945	2945	2945	0
721	20241226	092800	365825	2945	2945	2945	2945	0
722	20241226	092700	365825	2945	2945	2945	2945	0
723	20241226	092600	365825	2945	2945	2945	2945	0
724	20241226	092500	365825	2945	2945	2945	2945	0
725	20241226	092400	365825	2945	2950	2950	2945	11
726	20241226	092300	333380	2950	2950	2950	2950	0
727	20241226	092200	333380	2950	2950	2950	2950	0
728	20241226	092100	333380	2950	2950	2950	2950	0
729	20241226	092000	333380	2950	2950	2950	2950	0
730	20241226	091900	333380	2950	2950	2950	2950	0
731	20241226	091800	333380	2950	2950	2950	2950	0
732	20241226	091700	333380	2950	2950	2950	2950	1
733	20241226	091600	330430	2920	2920	2920	2920	0
734	20241226	091500	330430	2920	2920	2920	2920	0
735	20241226	091400	330430	2920	2920	2920	2920	0
736	20241226	091300	330430	2920	2920	2920	2920	0
737	20241226	091200	330430	2920	2920	2920	2920	4
738	20241226	091100	318750	2950	2950	2950	2950	0
739	20241226	091000	318750	2950	2950	2950	2950	0
740	20241226	090900	318750	2950	2945	2950	2945	4
741	20241226	090800	306965	2945	2945	2945	2945	0
742	20241226	090700	306965	2945	2945	2945	2945	0
743	20241226	090600	306965	2945	2945	2945	2945	0
744	20241226	090500	306965	2945	2945	2945	2945	1
745	20241226	090400	304020	2940	2950	2950	2940	84
746	20241226	090300	56240	2950	2950	2950	2950	0
747	20241226	090200	56240	2950	2950	2950	2950	0
748	20241226	090100	56240	2950	2950	2950	2950	0
749	20241226	090000	56240	2950	2970	2970	2945	19