KissMeData/033560/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	191700	86244510	2930	2930	2930	2930	271
3	20241226	191600	86244510	2930	2930	2930	2930	0
4	20241226	191500	86244510	2930	2930	2930	2930	0
5	20241226	191400	86244510	2930	2930	2930	2930	0
6	20241226	191300	86244510	2930	2930	2930	2930	0
7	20241226	191200	86244510	2930	2930	2930	2930	0
8	20241226	191100	86244510	2930	2930	2930	2930	0
9	20241226	191000	86244510	2930	2930	2930	2930	0
10	20241226	190900	86244510	2930	2930	2930	2930	0
11	20241226	190800	86244510	2930	2930	2930	2930	0
12	20241226	190700	86244510	2930	2930	2930	2930	0
13	20241226	190600	86244510	2930	2930	2930	2930	0
14	20241226	190500	86244510	2930	2930	2930	2930	0
15	20241226	190400	86244510	2930	2930	2930	2930	0
16	20241226	190300	86244510	2930	2930	2930	2930	0
17	20241226	190200	86244510	2930	2930	2930	2930	0
18	20241226	190100	86244510	2930	2930	2930	2930	0
19	20241226	190000	86244510	2930	2930	2930	2930	0
20	20241226	185900	86244510	2930	2930	2930	2930	0
21	20241226	185800	86244510	2930	2930	2930	2930	0
22	20241226	185700	86244510	2930	2930	2930	2930	0
23	20241226	185600	86244510	2930	2930	2930	2930	0
24	20241226	185500	86244510	2930	2930	2930	2930	0
25	20241226	185400	86244510	2930	2930	2930	2930	0
26	20241226	185300	86244510	2930	2930	2930	2930	0
27	20241226	185200	86244510	2930	2930	2930	2930	0
28	20241226	185100	86244510	2930	2930	2930	2930	0
29	20241226	185000	86244510	2930	2930	2930	2930	0
30	20241226	184900	86244510	2930	2930	2930	2930	0
31	20241226	184800	86244510	2930	2930	2930	2930	0
32	20241226	184700	86244510	2930	2930	2930	2930	271
33	20241226	184600	86244510	2930	2930	2930	2930	0
34	20241226	184500	86244510	2930	2930	2930	2930	0
35	20241226	184400	86244510	2930	2930	2930	2930	0
36	20241226	184300	86244510	2930	2930	2930	2930	0
37	20241226	184200	86244510	2930	2930	2930	2930	0
38	20241226	184100	86244510	2930	2930	2930	2930	0
39	20241226	184000	86244510	2930	2930	2930	2930	0
40	20241226	183900	86244510	2930	2930	2930	2930	0
41	20241226	183800	86244510	2930	2930	2930	2930	0
42	20241226	183700	86244510	2930	2930	2930	2930	0
43	20241226	183600	86244510	2930	2930	2930	2930	0
44	20241226	183500	86244510	2930	2930	2930	2930	0
45	20241226	183400	86244510	2930	2930	2930	2930	0
46	20241226	183300	86244510	2930	2930	2930	2930	0
47	20241226	183200	86244510	2930	2930	2930	2930	0
48	20241226	183100	86244510	2930	2930	2930	2930	0
49	20241226	183000	86244510	2930	2930	2930	2930	0
50	20241226	182900	86244510	2930	2930	2930	2930	0
51	20241226	182800	86244510	2930	2930	2930	2930	0
52	20241226	182700	86244510	2930	2930	2930	2930	0
53	20241226	182600	86244510	2930	2930	2930	2930	0
54	20241226	182500	86244510	2930	2930	2930	2930	0
55	20241226	182400	86244510	2930	2930	2930	2930	0
56	20241226	182300	86244510	2930	2930	2930	2930	0
57	20241226	182200	86244510	2930	2930	2930	2930	0
58	20241226	182100	86244510	2930	2930	2930	2930	0
59	20241226	182000	86244510	2930	2930	2930	2930	0
60	20241226	181900	86244510	2930	2930	2930	2930	0
61	20241226	181800	86244510	2930	2930	2930	2930	0
62	20241226	181700	86244510	2930	2930	2930	2930	271
63	20241226	181600	86244510	2930	2930	2930	2930	0
64	20241226	181500	86244510	2930	2930	2930	2930	0
65	20241226	181400	86244510	2930	2930	2930	2930	0
66	20241226	181300	86244510	2930	2930	2930	2930	0
67	20241226	181200	86244510	2930	2930	2930	2930	0
68	20241226	181100	86244510	2930	2930	2930	2930	0
69	20241226	181000	86244510	2930	2930	2930	2930	0
70	20241226	180900	86244510	2930	2930	2930	2930	0
71	20241226	180800	86244510	2930	2930	2930	2930	0
72	20241226	180700	86244510	2930	2930	2930	2930	0
73	20241226	180600	86244510	2930	2930	2930	2930	0
74	20241226	180500	86244510	2930	2930	2930	2930	0
75	20241226	180400	86244510	2930	2930	2930	2930	0
76	20241226	180300	86244510	2930	2930	2930	2930	0
77	20241226	180200	86244510	2930	2930	2930	2930	0
78	20241226	180100	86244510	2930	2930	2930	2930	0
79	20241226	180000	86244510	2930	2930	2930	2930	0
80	20241226	175900	86244510	2930	2930	2930	2930	0
81	20241226	175800	86244510	2930	2930	2930	2930	0
82	20241226	175700	86244510	2930	2930	2930	2930	0
83	20241226	175600	86244510	2930	2930	2930	2930	0
84	20241226	175500	86244510	2930	2930	2930	2930	0
85	20241226	175400	86244510	2930	2930	2930	2930	0
86	20241226	175300	86244510	2930	2930	2930	2930	0
87	20241226	175200	86244510	2930	2930	2930	2930	0
88	20241226	175100	86244510	2930	2930	2930	2930	0
89	20241226	175000	86244510	2930	2930	2930	2930	0
90	20241226	174900	86244510	2930	2930	2930	2930	0
91	20241226	174800	86244510	2930	2930	2930	2930	0
92	20241226	174700	86244510	2930	2930	2930	2930	271
93	20241226	174600	86244510	2930	2930	2930	2930	0
94	20241226	174500	86244510	2930	2930	2930	2930	0
95	20241226	174400	86244510	2930	2930	2930	2930	0
96	20241226	174300	86244510	2930	2930	2930	2930	0
97	20241226	174200	86244510	2930	2930	2930	2930	0
98	20241226	174100	86244510	2930	2930	2930	2930	0
99	20241226	174000	86244510	2930	2930	2930	2930	0
100	20241226	173900	86244510	2930	2930	2930	2930	0
101	20241226	173800	86244510	2930	2930	2930	2930	0
102	20241226	173700	86244510	2930	2930	2930	2930	0
103	20241226	173600	86244510	2930	2930	2930	2930	0
104	20241226	173500	86244510	2930	2930	2930	2930	0
105	20241226	173400	86244510	2930	2930	2930	2930	0
106	20241226	173300	86244510	2930	2930	2930	2930	0
107	20241226	173200	86244510	2930	2930	2930	2930	0
108	20241226	173100	86244510	2930	2930	2930	2930	0
109	20241226	173000	86244510	2930	2930	2930	2930	0
110	20241226	172900	86244510	2930	2930	2930	2930	0
111	20241226	172800	86244510	2930	2930	2930	2930	0
112	20241226	172700	86244510	2930	2930	2930	2930	0
113	20241226	172600	86244510	2930	2930	2930	2930	0
114	20241226	172500	86244510	2930	2930	2930	2930	0
115	20241226	172400	86244510	2930	2930	2930	2930	0
116	20241226	172300	86244510	2930	2930	2930	2930	0
117	20241226	172200	86244510	2930	2930	2930	2930	0
118	20241226	172100	86244510	2930	2930	2930	2930	0
119	20241226	172000	86244510	2930	2930	2930	2930	0
120	20241226	171900	86244510	2930	2930	2930	2930	0
121	20241226	171800	86244510	2930	2930	2930	2930	0
122	20241226	171700	86244510	2930	2930	2930	2930	271
123	20241226	171600	86244510	2930	2930	2930	2930	0
124	20241226	171500	86244510	2930	2930	2930	2930	0
125	20241226	171400	86244510	2930	2930	2930	2930	0
126	20241226	171300	86244510	2930	2930	2930	2930	0
127	20241226	171200	86244510	2930	2930	2930	2930	0
128	20241226	171100	86244510	2930	2930	2930	2930	0
129	20241226	171000	86244510	2930	2930	2930	2930	0
130	20241226	170900	86244510	2930	2930	2930	2930	0
131	20241226	170800	86244510	2930	2930	2930	2930	0
132	20241226	170700	86244510	2930	2930	2930	2930	0
133	20241226	170600	86244510	2930	2930	2930	2930	0
134	20241226	170500	86244510	2930	2930	2930	2930	0
135	20241226	170400	86244510	2930	2930	2930	2930	0
136	20241226	170300	86244510	2930	2930	2930	2930	0
137	20241226	170200	86244510	2930	2930	2930	2930	0
138	20241226	170100	86244510	2930	2930	2930	2930	0
139	20241226	170000	86244510	2930	2930	2930	2930	0
140	20241226	165900	86244510	2930	2930	2930	2930	0
141	20241226	165800	86244510	2930	2930	2930	2930	0
142	20241226	165700	86244510	2930	2930	2930	2930	0
143	20241226	165600	86244510	2930	2930	2930	2930	0
144	20241226	165500	86244510	2930	2930	2930	2930	0
145	20241226	165400	86244510	2930	2930	2930	2930	0
146	20241226	165300	86244510	2930	2930	2930	2930	0
147	20241226	165200	86244510	2930	2930	2930	2930	0
148	20241226	165100	86244510	2930	2930	2930	2930	0
149	20241226	165000	86244510	2930	2930	2930	2930	0
150	20241226	164900	86244510	2930	2930	2930	2930	0
151	20241226	164800	86244510	2930	2930	2930	2930	0
152	20241226	164700	86244510	2930	2930	2930	2930	271
153	20241226	164600	86244510	2930	2930	2930	2930	0
154	20241226	164500	86244510	2930	2930	2930	2930	0
155	20241226	164400	86244510	2930	2930	2930	2930	0
156	20241226	164300	86244510	2930	2930	2930	2930	0
157	20241226	164200	86244510	2930	2930	2930	2930	0
158	20241226	164100	86244510	2930	2930	2930	2930	0
159	20241226	164000	86244510	2930	2930	2930	2930	0
160	20241226	163900	86244510	2930	2930	2930	2930	0
161	20241226	163800	86244510	2930	2930	2930	2930	0
162	20241226	163700	86244510	2930	2930	2930	2930	0
163	20241226	163600	86244510	2930	2930	2930	2930	0
164	20241226	163500	86244510	2930	2930	2930	2930	0
165	20241226	163400	86244510	2930	2930	2930	2930	0
166	20241226	163300	86244510	2930	2930	2930	2930	0
167	20241226	163200	86244510	2930	2930	2930	2930	0
168	20241226	163100	86244510	2930	2930	2930	2930	0
169	20241226	163000	86244510	2930	2930	2930	2930	0
170	20241226	162900	86244510	2930	2930	2930	2930	0
171	20241226	162800	86244510	2930	2930	2930	2930	0
172	20241226	162700	86244510	2930	2930	2930	2930	0
173	20241226	162600	86244510	2930	2930	2930	2930	0
174	20241226	162500	86244510	2930	2930	2930	2930	0
175	20241226	162400	86244510	2930	2930	2930	2930	0
176	20241226	162300	86244510	2930	2930	2930	2930	0
177	20241226	162200	86244510	2930	2930	2930	2930	0
178	20241226	162100	86244510	2930	2930	2930	2930	0
179	20241226	162000	86244510	2930	2930	2930	2930	0
180	20241226	161900	86244510	2930	2930	2930	2930	0
181	20241226	161800	86244510	2930	2930	2930	2930	0
182	20241226	161700	86244510	2930	2930	2930	2930	271
183	20241226	161600	86244510	2930	2930	2930	2930	0
184	20241226	161500	86244510	2930	2930	2930	2930	0
185	20241226	161400	86244510	2930	2930	2930	2930	0
186	20241226	161300	86244510	2930	2930	2930	2930	0
187	20241226	161200	86244510	2930	2930	2930	2930	0
188	20241226	161100	86244510	2930	2930	2930	2930	0
189	20241226	161000	86244510	2930	2930	2930	2930	0
190	20241226	160900	86244510	2930	2930	2930	2930	0
191	20241226	160800	86244510	2930	2930	2930	2930	0
192	20241226	160700	86244510	2930	2930	2930	2930	0
193	20241226	160600	86244510	2930	2930	2930	2930	0
194	20241226	160500	86244510	2930	2930	2930	2930	0
195	20241226	160400	86244510	2930	2930	2930	2930	0
196	20241226	160300	86244510	2930	2930	2930	2930	0
197	20241226	160200	86244510	2930	2930	2930	2930	0
198	20241226	160100	86244510	2930	2930	2930	2930	0
199	20241226	160000	86244510	2930	2930	2930	2930	0
200	20241226	155900	86244510	2930	2930	2930	2930	0
201	20241226	155800	86244510	2930	2930	2930	2930	0
202	20241226	155700	86244510	2930	2930	2930	2930	0
203	20241226	155600	86244510	2930	2930	2930	2930	0
204	20241226	155500	86244510	2930	2930	2930	2930	0
205	20241226	155400	86244510	2930	2930	2930	2930	0
206	20241226	155300	86244510	2930	2930	2930	2930	0
207	20241226	155200	86244510	2930	2930	2930	2930	0
208	20241226	155100	86244510	2930	2930	2930	2930	0
209	20241226	155000	86244510	2930	2930	2930	2930	0
210	20241226	154900	86244510	2930	2930	2930	2930	0
211	20241226	154800	86244510	2930	2930	2930	2930	0
212	20241226	154700	86244510	2930	2930	2930	2930	271
213	20241226	154600	86244510	2930	2930	2930	2930	0
214	20241226	154500	86244510	2930	2930	2930	2930	0
215	20241226	154400	86244510	2930	2930	2930	2930	0
216	20241226	154300	86244510	2930	2930	2930	2930	0
217	20241226	154200	86244510	2930	2930	2930	2930	0
218	20241226	154100	86244510	2930	2930	2930	2930	0
219	20241226	154000	86244510	2930	2930	2930	2930	0
220	20241226	153900	86244510	2930	2930	2930	2930	0
221	20241226	153800	86244510	2930	2930	2930	2930	0
222	20241226	153700	86244510	2930	2930	2930	2930	0
223	20241226	153600	86244510	2930	2930	2930	2930	0
224	20241226	153500	86244510	2930	2930	2930	2930	0
225	20241226	153400	86244510	2930	2930	2930	2930	0
226	20241226	153300	86244510	2930	2930	2930	2930	0
227	20241226	153200	86244510	2930	2930	2930	2930	0
228	20241226	153100	86244510	2930	2930	2930	2930	0
229	20241226	153000	86244510	2930	2930	2930	2930	271
230	20241226	152900	85450480	2945	2945	2945	2945	0
231	20241226	152800	85450480	2945	2945	2945	2945	0
232	20241226	152700	85450480	2945	2945	2945	2945	0
233	20241226	152600	85450480	2945	2945	2945	2945	0
234	20241226	152500	85450480	2945	2945	2945	2945	0
235	20241226	152400	85450480	2945	2945	2945	2945	0
236	20241226	152300	85450480	2945	2945	2945	2945	0
237	20241226	152200	85450480	2945	2945	2945	2945	0
238	20241226	152100	85450480	2945	2945	2945	2945	0
239	20241226	152000	85450480	2945	2945	2945	2945	0
240	20241226	151900	85450480	2945	2945	2945	2945	0
241	20241226	151800	85450480	2945	2945	2945	2945	0
242	20241226	151700	85450480	2945	2945	2945	2945	0
243	20241226	151600	85450480	2945	2945	2945	2945	0
244	20241226	151500	85450480	2945	2945	2945	2945	0
245	20241226	151400	85450480	2945	2945	2945	2945	0
246	20241226	151300	85450480	2945	2945	2945	2945	0
247	20241226	151200	85450480	2945	2945	2945	2945	0
248	20241226	151100	85450480	2945	2945	2945	2945	0
249	20241226	151000	85450480	2945	2945	2945	2945	0
250	20241226	150900	85450480	2945	2945	2945	2945	0
251	20241226	150800	85450480	2945	2945	2945	2945	0
252	20241226	150700	85450480	2945	2945	2945	2945	0
253	20241226	150600	85450480	2945	2945	2945	2945	0
254	20241226	150500	85450480	2945	2945	2945	2945	0
255	20241226	150400	85450480	2945	2930	2945	2925	700
256	20241226	150300	83394235	2945	2945	2945	2945	0
257	20241226	150200	83394235	2945	2945	2945	2945	0
258	20241226	150100	83394235	2945	2945	2945	2945	0
259	20241226	150000	83394235	2945	2945	2945	2945	0
260	20241226	145900	83394235	2945	2945	2945	2945	0
261	20241226	145800	83394235	2945	2945	2945	2945	0
262	20241226	145700	83394235	2945	2945	2945	2945	0
263	20241226	145600	83394235	2945	2945	2945	2945	0
264	20241226	145500	83394235	2945	2945	2945	2945	0
265	20241226	145400	83394235	2945	2945	2945	2945	0
266	20241226	145300	83394235	2945	2945	2945	2945	0
267	20241226	145200	83394235	2945	2945	2945	2945	0
268	20241226	145100	83394235	2945	2940	2945	2940	45
269	20241226	145000	83261930	2940	2940	2940	2940	0
270	20241226	144900	83261930	2940	2940	2940	2940	0
271	20241226	144800	83261930	2940	2940	2940	2940	0
272	20241226	144700	83261930	2940	2940	2940	2940	0
273	20241226	144600	83261930	2940	2940	2940	2940	0
274	20241226	144500	83261930	2940	2940	2940	2940	0
275	20241226	144400	83261930	2940	2940	2940	2940	0
276	20241226	144300	83261930	2940	2940	2940	2940	1
277	20241226	144200	83258990	2930	2930	2930	2930	0
278	20241226	144100	83258990	2930	2930	2930	2930	395
279	20241226	144000	82101640	2930	2930	2930	2930	0
280	20241226	143900	82101640	2930	2930	2930	2930	0
281	20241226	143800	82101640	2930	2930	2930	2930	0
282	20241226	143700	82101640	2930	2930	2930	2930	0
283	20241226	143600	82101640	2930	2930	2930	2930	0
284	20241226	143500	82101640	2930	2930	2930	2930	0
285	20241226	143400	82101640	2930	2930	2930	2930	1
286	20241226	143300	82098710	2925	2925	2925	2925	1
287	20241226	143200	82095785	2925	2925	2925	2925	0
288	20241226	143100	82095785	2925	2925	2925	2925	0
289	20241226	143000	82095785	2925	2925	2925	2925	0
290	20241226	142900	82095785	2925	2925	2925	2925	0
291	20241226	142800	82095785	2925	2925	2925	2925	0
292	20241226	142700	82095785	2925	2925	2925	2925	0
293	20241226	142600	82095785	2925	2925	2925	2925	0
294	20241226	142500	82095785	2925	2925	2925	2925	0
295	20241226	142400	82095785	2925	2925	2925	2925	0
296	20241226	142300	82095785	2925	2925	2925	2925	0
297	20241226	142200	82095785	2925	2925	2925	2925	8
298	20241226	142100	82072385	2925	2925	2925	2925	0
299	20241226	142000	82072385	2925	2925	2925	2925	0
300	20241226	141900	82072385	2925	2925	2925	2925	0
301	20241226	141800	82072385	2925	2925	2925	2925	0
302	20241226	141700	82072385	2925	2925	2925	2925	0
303	20241226	141600	82072385	2925	2925	2925	2925	2
304	20241226	141500	82066535	2930	2930	2930	2930	0
305	20241226	141400	82066535	2930	2935	2935	2930	17
306	20241226	141300	82016690	2940	2940	2940	2940	0
307	20241226	141200	82016690	2940	2940	2940	2940	0
308	20241226	141100	82016690	2940	2940	2940	2940	0
309	20241226	141000	82016690	2940	2940	2940	2935	14
310	20241226	140900	81975545	2940	2940	2940	2940	0
311	20241226	140800	81975545	2940	2940	2940	2940	0
312	20241226	140700	81975545	2940	2940	2940	2940	0
313	20241226	140600	81975545	2940	2940	2940	2940	0
314	20241226	140500	81975545	2940	2940	2940	2940	0
315	20241226	140400	81975545	2940	2940	2940	2940	0
316	20241226	140300	81975545	2940	2940	2940	2940	0
317	20241226	140200	81975545	2940	2940	2940	2940	0
318	20241226	140100	81975545	2940	2940	2940	2940	0
319	20241226	140000	81975545	2940	2940	2940	2940	1
320	20241226	135900	81972605	2930	2930	2935	2930	4
321	20241226	135800	81960880	2940	2925	2940	2925	315
322	20241226	135700	81039490	2925	2900	2925	2900	1206
323	20241226	135600	77529590	2925	2925	2925	2925	0
324	20241226	135500	77529590	2925	2925	2925	2925	0
325	20241226	135400	77529590	2925	2925	2925	2925	0
326	20241226	135300	77529590	2925	2925	2925	2925	0
327	20241226	135200	77529590	2925	2925	2925	2925	0
328	20241226	135100	77529590	2925	2925	2925	2925	0
329	20241226	135000	77529590	2925	2925	2925	2925	0
330	20241226	134900	77529590	2925	2925	2925	2925	0
331	20241226	134800	77529590	2925	2900	2925	2900	2
332	20241226	134700	77523765	2905	2905	2905	2905	0
333	20241226	134600	77523765	2905	2905	2905	2905	0
334	20241226	134500	77523765	2905	2905	2905	2905	0
335	20241226	134400	77523765	2905	2905	2905	2900	195
336	20241226	134300	76957905	2905	2915	2915	2905	34
337	20241226	134200	76858950	2920	2920	2920	2920	0
338	20241226	134100	76858950	2920	2920	2920	2920	5
339	20241226	134000	76844350	2930	2930	2930	2930	0
340	20241226	133900	76844350	2930	2930	2930	2930	0
341	20241226	133800	76844350	2930	2930	2930	2930	0
342	20241226	133700	76844350	2930	2930	2930	2930	0
343	20241226	133600	76844350	2930	2930	2930	2930	0
344	20241226	133500	76844350	2930	2930	2930	2930	0
345	20241226	133400	76844350	2930	2930	2930	2930	0
346	20241226	133300	76844350	2930	2930	2930	2930	0
347	20241226	133200	76844350	2930	2930	2930	2930	0
348	20241226	133100	76844350	2930	2930	2930	2930	0
349	20241226	133000	76844350	2930	2930	2930	2930	0
350	20241226	132900	76844350	2930	2930	2930	2930	0
351	20241226	132800	76844350	2930	2930	2930	2930	0
352	20241226	132700	76844350	2930	2930	2930	2930	0
353	20241226	132600	76844350	2930	2930	2930	2930	0
354	20241226	132500	76844350	2930	2930	2930	2930	0
355	20241226	132400	76844350	2930	2920	2930	2920	371
356	20241226	132300	75761020	2920	2930	2930	2920	47
357	20241226	132200	75623690	2940	2940	2940	2940	0
358	20241226	132100	75623690	2940	2930	2940	2930	341
359	20241226	132000	74624550	2940	2940	2940	2940	0
360	20241226	131900	74624550	2940	2940	2940	2940	0
361	20241226	131800	74624550	2940	2940	2940	2940	0
362	20241226	131700	74624550	2940	2940	2940	2940	0
363	20241226	131600	74624550	2940	2940	2940	2940	0
364	20241226	131500	74624550	2940	2940	2940	2940	0
365	20241226	131400	74624550	2940	2940	2940	2940	0
366	20241226	131300	74624550	2940	2930	2940	2930	2
367	20241226	131200	74618680	2930	2930	2930	2930	0
368	20241226	131100	74618680	2930	2930	2930	2930	0
369	20241226	131000	74618680	2930	2935	2935	2930	125
370	20241226	130900	74251860	2945	2935	2945	2935	2
371	20241226	130800	74245980	2935	2935	2935	2935	0
372	20241226	130700	74245980	2935	2935	2935	2935	0
373	20241226	130600	74245980	2935	2935	2935	2935	0
374	20241226	130500	74245980	2935	2935	2935	2935	0
375	20241226	130400	74245980	2935	2935	2935	2935	0
376	20241226	130300	74245980	2935	2935	2935	2935	0
377	20241226	130200	74245980	2935	2935	2935	2935	0
378	20241226	130100	74245980	2935	2935	2935	2935	0
379	20241226	130000	74245980	2935	2935	2935	2935	0
380	20241226	125900	74245980	2935	2935	2935	2935	0
381	20241226	125800	74245980	2935	2935	2935	2935	0
382	20241226	125700	74245980	2935	2935	2935	2935	0
383	20241226	125600	74245980	2935	2935	2935	2935	0
384	20241226	125500	74245980	2935	2935	2935	2935	0
385	20241226	125400	74245980	2935	2935	2935	2935	0
386	20241226	125300	74245980	2935	2935	2935	2935	0
387	20241226	125200	74245980	2935	2945	2945	2935	99
388	20241226	125100	73954515	2945	2945	2945	2945	0
389	20241226	125000	73954515	2945	2945	2945	2945	0
390	20241226	124900	73954515	2945	2945	2945	2945	0
391	20241226	124800	73954515	2945	2945	2945	2945	0
392	20241226	124700	73954515	2945	2945	2945	2945	0
393	20241226	124600	73954515	2945	2945	2945	2945	0
394	20241226	124500	73954515	2945	2945	2945	2945	0
395	20241226	124400	73954515	2945	2945	2945	2945	0
396	20241226	124300	73954515	2945	2945	2945	2945	0
397	20241226	124200	73954515	2945	2945	2945	2945	0
398	20241226	124100	73954515	2945	2945	2945	2945	0
399	20241226	124000	73954515	2945	2945	2945	2945	0
400	20241226	123900	73954515	2945	2945	2945	2945	0
401	20241226	123800	73954515	2945	2945	2945	2945	0
402	20241226	123700	73954515	2945	2945	2945	2945	10
403	20241226	123600	73925065	2935	2935	2935	2935	0
404	20241226	123500	73925065	2935	2945	2945	2935	31
405	20241226	123400	73833790	2945	2945	2945	2945	0
406	20241226	123300	73833790	2945	2945	2945	2945	0
407	20241226	123200	73833790	2945	2945	2945	2945	0
408	20241226	123100	73833790	2945	2945	2945	2945	0
409	20241226	123000	73833790	2945	2945	2945	2945	0
410	20241226	122900	73833790	2945	2945	2945	2945	0
411	20241226	122800	73833790	2945	2945	2945	2945	0
412	20241226	122700	73833790	2945	2945	2945	2945	0
413	20241226	122600	73833790	2945	2945	2945	2945	0
414	20241226	122500	73833790	2945	2945	2945	2945	0
415	20241226	122400	73833790	2945	2945	2945	2945	0
416	20241226	122300	73833790	2945	2945	2945	2945	0
417	20241226	122200	73833790	2945	2945	2945	2945	0
418	20241226	122100	73833790	2945	2945	2945	2945	0
419	20241226	122000	73833790	2945	2945	2945	2945	0
420	20241226	121900	73833790	2945	2945	2945	2945	0
421	20241226	121800	73833790	2945	2945	2945	2945	0
422	20241226	121700	73833790	2945	2945	2945	2945	0
423	20241226	121600	73833790	2945	2945	2945	2945	0
424	20241226	121500	73833790	2945	2945	2945	2945	0
425	20241226	121400	73833790	2945	2945	2945	2945	0
426	20241226	121300	73833790	2945	2945	2945	2945	0
427	20241226	121200	73833790	2945	2945	2945	2945	0
428	20241226	121100	73833790	2945	2945	2945	2945	0
429	20241226	121000	73833790	2945	2945	2945	2945	0
430	20241226	120900	73833790	2945	2945	2945	2945	0
431	20241226	120800	73833790	2945	2945	2945	2945	0
432	20241226	120700	73833790	2945	2945	2945	2945	0
433	20241226	120600	73833790	2945	2945	2945	2945	0
434	20241226	120500	73833790	2945	2945	2945	2945	0
435	20241226	120400	73833790	2945	2945	2945	2945	0
436	20241226	120300	73833790	2945	2945	2945	2945	0
437	20241226	120200	73833790	2945	2945	2945	2945	0
438	20241226	120100	73833790	2945	2945	2945	2945	0
439	20241226	120000	73833790	2945	2945	2945	2945	0
440	20241226	115900	73833790	2945	2945	2945	2945	0
441	20241226	115800	73833790	2945	2945	2945	2945	0
442	20241226	115700	73833790	2945	2945	2945	2945	0
443	20241226	115600	73833790	2945	2945	2945	2945	0
444	20241226	115500	73833790	2945	2945	2945	2945	0
445	20241226	115400	73833790	2945	2945	2945	2945	0
446	20241226	115300	73833790	2945	2945	2945	2945	0
447	20241226	115200	73833790	2945	2945	2945	2945	0
448	20241226	115100	73833790	2945	2945	2945	2945	0
449	20241226	115000	73833790	2945	2945	2945	2945	0
450	20241226	114900	73833790	2945	2945	2945	2945	0
451	20241226	114800	73833790	2945	2945	2945	2945	0
452	20241226	114700	73833790	2945	2945	2945	2945	0
453	20241226	114600	73833790	2945	2945	2945	2945	0
454	20241226	114500	73833790	2945	2945	2945	2945	0
455	20241226	114400	73833790	2945	2945	2945	2945	0
456	20241226	114300	73833790	2945	2945	2945	2945	0
457	20241226	114200	73833790	2945	2945	2945	2945	0
458	20241226	114100	73833790	2945	2945	2945	2945	0
459	20241226	114000	73833790	2945	2945	2945	2945	0
460	20241226	113900	73833790	2945	2945	2945	2945	0
461	20241226	113800	73833790	2945	2945	2945	2945	0
462	20241226	113700	73833790	2945	2945	2945	2945	0
463	20241226	113600	73833790	2945	2945	2945	2945	0
464	20241226	113500	73833790	2945	2945	2945	2945	0
465	20241226	113400	73833790	2945	2945	2945	2945	0
466	20241226	113300	73833790	2945	2945	2945	2945	0
467	20241226	113200	73833790	2945	2945	2945	2945	0
468	20241226	113100	73833790	2945	2945	2945	2945	0
469	20241226	113000	73833790	2945	2945	2945	2945	0
470	20241226	112900	73833790	2945	2945	2945	2945	0
471	20241226	112800	73833790	2945	2945	2945	2945	0
472	20241226	112700	73833790	2945	2945	2945	2945	0
473	20241226	112600	73833790	2945	2945	2945	2945	0
474	20241226	112500	73833790	2945	2945	2945	2945	0
475	20241226	112400	73833790	2945	2945	2945	2945	0
476	20241226	112300	73833790	2945	2945	2945	2945	0
477	20241226	112200	73833790	2945	2945	2945	2945	0
478	20241226	112100	73833790	2945	2945	2945	2945	0
479	20241226	112000	73833790	2945	2945	2945	2945	0
480	20241226	111900	73833790	2945	2945	2945	2945	0
481	20241226	111800	73833790	2945	2945	2945	2945	0
482	20241226	111700	73833790	2945	2945	2945	2945	0
483	20241226	111600	73833790	2945	2945	2945	2945	0
484	20241226	111500	73833790	2945	2945	2945	2945	0
485	20241226	111400	73833790	2945	2945	2945	2945	0
486	20241226	111300	73833790	2945	2945	2945	2945	0
487	20241226	111200	73833790	2945	2945	2945	2945	0
488	20241226	111100	73833790	2945	2945	2945	2945	0
489	20241226	111000	73833790	2945	2945	2945	2945	0
490	20241226	110900	73833790	2945	2945	2945	2945	0
491	20241226	110800	73833790	2945	2945	2945	2945	0
492	20241226	110700	73833790	2945	2945	2945	2945	0
493	20241226	110600	73833790	2945	2945	2945	2945	0
494	20241226	110500	73833790	2945	2945	2945	2945	0
495	20241226	110400	73833790	2945	2945	2945	2945	0
496	20241226	110300	73833790	2945	2945	2945	2945	0
497	20241226	110200	73833790	2945	2945	2945	2945	115
498	20241226	110100	73495115	2945	2945	2945	2945	0
499	20241226	110000	73495115	2945	2945	2945	2945	0
500	20241226	105900	73495115	2945	2945	2945	2945	0
501	20241226	105800	73495115	2945	2945	2945	2945	0
502	20241226	105700	73495115	2945	2945	2945	2945	0
503	20241226	105600	73495115	2945	2945	2945	2945	0
504	20241226	105500	73495115	2945	2945	2945	2945	0
505	20241226	105400	73495115	2945	2945	2945	2945	0
506	20241226	105300	73495115	2945	2945	2945	2945	0
507	20241226	105200	73495115	2945	2945	2945	2945	0
508	20241226	105100	73495115	2945	2945	2945	2945	0
509	20241226	105000	73495115	2945	2945	2945	2945	0
510	20241226	104900	73495115	2945	2945	2945	2945	0
511	20241226	104800	73495115	2945	2945	2945	2945	0
512	20241226	104700	73495115	2945	2945	2945	2945	0
513	20241226	104600	73495115	2945	2945	2945	2945	0
514	20241226	104500	73495115	2945	2945	2945	2945	0
515	20241226	104400	73495115	2945	2930	2945	2930	101
516	20241226	104300	73199170	2930	2930	2930	2930	0
517	20241226	104200	73199170	2930	2930	2930	2930	0
518	20241226	104100	73199170	2930	2930	2930	2930	0
519	20241226	104000	73199170	2930	2930	2930	2930	200
520	20241226	103900	72613170	2930	2925	2930	2925	1011
521	20241226	103800	69651360	2930	2930	2930	2930	0
522	20241226	103700	69651360	2930	2930	2930	2930	0
523	20241226	103600	69651360	2930	2930	2930	2930	0
524	20241226	103500	69651360	2930	2930	2930	2930	0
525	20241226	103400	69651360	2930	2930	2930	2930	0
526	20241226	103300	69651360	2930	2930	2930	2930	0
527	20241226	103200	69651360	2930	2930	2930	2930	0
528	20241226	103100	69651360	2930	2930	2930	2930	0
529	20241226	103000	69651360	2930	2930	2930	2930	0
530	20241226	102900	69651360	2930	2930	2930	2930	0
531	20241226	102800	69651360	2930	2930	2930	2930	0
532	20241226	102700	69651360	2930	2930	2930	2930	0
533	20241226	102600	69651360	2930	2930	2930	2930	0
534	20241226	102500	69651360	2930	2930	2930	2930	0
535	20241226	102400	69651360	2930	2930	2930	2930	189
536	20241226	102300	69097590	2930	2925	2930	2925	565
537	20241226	102200	67442985	2930	2930	2930	2930	0
538	20241226	102100	67442985	2930	2930	2930	2930	0
539	20241226	102000	67442985	2930	2930	2930	2930	0
540	20241226	101900	67442985	2930	2930	2930	2930	2000
541	20241226	101800	61582985	2930	2930	2930	2930	0
542	20241226	101700	61582985	2930	2930	2930	2930	0
543	20241226	101600	61582985	2930	2930	2930	2930	0
544	20241226	101500	61582985	2930	2930	2935	2930	1561
545	20241226	101400	57008755	2930	2920	2930	2920	1559
546	20241226	101300	52441085	2930	2930	2930	2930	1000
547	20241226	101200	49511085	2935	2935	2935	2935	1
548	20241226	101100	49508150	2940	2940	2940	2940	0
549	20241226	101000	49508150	2940	2940	2940	2940	0
550	20241226	100900	49508150	2940	2940	2940	2940	0
551	20241226	100800	49508150	2940	2940	2940	2940	1
552	20241226	100700	49505210	2945	2945	2945	2945	0
553	20241226	100600	49505210	2945	2945	2945	2945	0
554	20241226	100500	49505210	2945	2945	2945	2945	0
555	20241226	100400	49505210	2945	2945	2945	2945	5
556	20241226	100300	49490485	2945	2945	2945	2945	0
557	20241226	100200	49490485	2945	2930	2945	2930	30
558	20241226	100100	49402555	2915	2915	2915	2915	0
559	20241226	100000	49402555	2915	2915	2915	2915	0
560	20241226	095900	49402555	2915	2915	2915	2915	0
561	20241226	095800	49402555	2915	2915	2915	2915	0
562	20241226	095700	49402555	2915	2915	2915	2915	0
563	20241226	095600	49402555	2915	2915	2915	2915	0
564	20241226	095500	49402555	2915	2915	2915	2915	0
565	20241226	095400	49402555	2915	2915	2915	2915	0
566	20241226	095300	49402555	2915	2915	2915	2915	0
567	20241226	095200	49402555	2915	2915	2915	2915	0
568	20241226	095100	49402555	2915	2915	2915	2915	0
569	20241226	095000	49402555	2915	2915	2915	2915	0
570	20241226	094900	49402555	2915	2915	2915	2915	10
571	20241226	094800	49373405	2945	2945	2945	2945	0
572	20241226	094700	49373405	2945	2945	2945	2945	0
573	20241226	094600	49373405	2945	2905	2945	2905	1834
574	20241226	094500	44020845	2905	2895	2905	2895	13
575	20241226	094400	43983090	2905	2895	2905	2895	189
576	20241226	094300	43435925	2890	2870	2890	2870	76
577	20241226	094200	43216305	2890	2895	2895	2890	112
578	20241226	094100	42892095	2895	2865	2895	2865	26
579	20241226	094000	42816855	2850	2890	2890	2850	3366
580	20241226	093900	33166580	2875	2900	2900	2875	3002
581	20241226	093800	24490965	2900	2900	2900	2900	0
582	20241226	093700	24490965	2900	2900	2900	2900	0
583	20241226	093600	24490965	2900	2920	2920	2900	1700
584	20241226	093500	19557160	2925	2925	2925	2925	0
585	20241226	093400	19557160	2925	2925	2925	2925	0
586	20241226	093300	19557160	2925	2925	2925	2925	0
587	20241226	093200	19557160	2925	2925	2925	2925	0
588	20241226	093100	19557160	2925	2925	2925	2925	0
589	20241226	093000	19557160	2925	2925	2925	2925	0
590	20241226	092900	19557160	2925	2925	2925	2925	0
591	20241226	092800	19557160	2925	2925	2930	2925	9
592	20241226	092700	19530830	2925	2920	2925	2920	255
593	20241226	092600	18786140	2920	2920	2920	2920	273
594	20241226	092500	17988980	2900	2900	2900	2900	0
595	20241226	092400	17988980	2900	2910	2910	2900	2119
596	20241226	092300	11840720	2910	2910	2910	2910	0
597	20241226	092200	11840720	2910	2910	2910	2910	0
598	20241226	092100	11840720	2910	2910	2910	2910	0
599	20241226	092000	11840720	2910	2910	2910	2910	0
600	20241226	091900	11840720	2910	2910	2910	2910	100
601	20241226	091800	11549720	2925	2925	2925	2925	0
602	20241226	091700	11549720	2925	2925	2925	2925	0
603	20241226	091600	11549720	2925	2925	2925	2925	0
604	20241226	091500	11549720	2925	2900	2925	2900	8
605	20241226	091400	11526495	2900	2895	2900	2890	1636
606	20241226	091300	6782280	2895	2930	2950	2895	2239
607	20241226	091200	270800	2940	2940	2940	2940	0
608	20241226	091100	270800	2940	2940	2940	2935	56
609	20241226	091000	106370	2945	2950	2950	2945	19
610	20241226	090900	50350	2955	2955	2955	2955	0
611	20241226	090800	50350	2955	2955	2955	2955	0
612	20241226	090700	50350	2955	2955	2955	2955	0
613	20241226	090600	50350	2955	2955	2955	2955	0
614	20241226	090500	50350	2955	2955	2955	2955	0
615	20241226	090400	50350	2955	2955	2955	2955	0
616	20241226	090300	50350	2955	2955	2955	2955	0
617	20241226	090200	50350	2955	2955	2955	2955	0
618	20241226	090100	50350	2955	2955	2955	2955	0
619	20241226	090000	50350	2955	2965	2965	2955	17