KissMeData/068100/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194700	74304825	2960	2960	2960	2960	1552
3	20241226	194600	74304825	2960	2960	2960	2960	0
4	20241226	194500	74304825	2960	2960	2960	2960	0
5	20241226	194400	74304825	2960	2960	2960	2960	0
6	20241226	194300	74304825	2960	2960	2960	2960	0
7	20241226	194200	74304825	2960	2960	2960	2960	0
8	20241226	194100	74304825	2960	2960	2960	2960	0
9	20241226	194000	74304825	2960	2960	2960	2960	0
10	20241226	193900	74304825	2960	2960	2960	2960	0
11	20241226	193800	74304825	2960	2960	2960	2960	0
12	20241226	193700	74304825	2960	2960	2960	2960	0
13	20241226	193600	74304825	2960	2960	2960	2960	0
14	20241226	193500	74304825	2960	2960	2960	2960	0
15	20241226	193400	74304825	2960	2960	2960	2960	0
16	20241226	193300	74304825	2960	2960	2960	2960	0
17	20241226	193200	74304825	2960	2960	2960	2960	0
18	20241226	193100	74304825	2960	2960	2960	2960	0
19	20241226	193000	74304825	2960	2960	2960	2960	0
20	20241226	192900	74304825	2960	2960	2960	2960	0
21	20241226	192800	74304825	2960	2960	2960	2960	0
22	20241226	192700	74304825	2960	2960	2960	2960	0
23	20241226	192600	74304825	2960	2960	2960	2960	0
24	20241226	192500	74304825	2960	2960	2960	2960	0
25	20241226	192400	74304825	2960	2960	2960	2960	0
26	20241226	192300	74304825	2960	2960	2960	2960	0
27	20241226	192200	74304825	2960	2960	2960	2960	0
28	20241226	192100	74304825	2960	2960	2960	2960	0
29	20241226	192000	74304825	2960	2960	2960	2960	0
30	20241226	191900	74304825	2960	2960	2960	2960	0
31	20241226	191800	74304825	2960	2960	2960	2960	0
32	20241226	191700	74304825	2960	2960	2960	2960	1552
33	20241226	191600	74304825	2960	2960	2960	2960	0
34	20241226	191500	74304825	2960	2960	2960	2960	0
35	20241226	191400	74304825	2960	2960	2960	2960	0
36	20241226	191300	74304825	2960	2960	2960	2960	0
37	20241226	191200	74304825	2960	2960	2960	2960	0
38	20241226	191100	74304825	2960	2960	2960	2960	0
39	20241226	191000	74304825	2960	2960	2960	2960	0
40	20241226	190900	74304825	2960	2960	2960	2960	0
41	20241226	190800	74304825	2960	2960	2960	2960	0
42	20241226	190700	74304825	2960	2960	2960	2960	0
43	20241226	190600	74304825	2960	2960	2960	2960	0
44	20241226	190500	74304825	2960	2960	2960	2960	0
45	20241226	190400	74304825	2960	2960	2960	2960	0
46	20241226	190300	74304825	2960	2960	2960	2960	0
47	20241226	190200	74304825	2960	2960	2960	2960	0
48	20241226	190100	74304825	2960	2960	2960	2960	0
49	20241226	190000	74304825	2960	2960	2960	2960	0
50	20241226	185900	74304825	2960	2960	2960	2960	0
51	20241226	185800	74304825	2960	2960	2960	2960	0
52	20241226	185700	74304825	2960	2960	2960	2960	0
53	20241226	185600	74304825	2960	2960	2960	2960	0
54	20241226	185500	74304825	2960	2960	2960	2960	0
55	20241226	185400	74304825	2960	2960	2960	2960	0
56	20241226	185300	74304825	2960	2960	2960	2960	0
57	20241226	185200	74304825	2960	2960	2960	2960	0
58	20241226	185100	74304825	2960	2960	2960	2960	0
59	20241226	185000	74304825	2960	2960	2960	2960	0
60	20241226	184900	74304825	2960	2960	2960	2960	0
61	20241226	184800	74304825	2960	2960	2960	2960	0
62	20241226	184700	74304825	2960	2960	2960	2960	1552
63	20241226	184600	74304825	2960	2960	2960	2960	0
64	20241226	184500	74304825	2960	2960	2960	2960	0
65	20241226	184400	74304825	2960	2960	2960	2960	0
66	20241226	184300	74304825	2960	2960	2960	2960	0
67	20241226	184200	74304825	2960	2960	2960	2960	0
68	20241226	184100	74304825	2960	2960	2960	2960	0
69	20241226	184000	74304825	2960	2960	2960	2960	0
70	20241226	183900	74304825	2960	2960	2960	2960	0
71	20241226	183800	74304825	2960	2960	2960	2960	0
72	20241226	183700	74304825	2960	2960	2960	2960	0
73	20241226	183600	74304825	2960	2960	2960	2960	0
74	20241226	183500	74304825	2960	2960	2960	2960	0
75	20241226	183400	74304825	2960	2960	2960	2960	0
76	20241226	183300	74304825	2960	2960	2960	2960	0
77	20241226	183200	74304825	2960	2960	2960	2960	0
78	20241226	183100	74304825	2960	2960	2960	2960	0
79	20241226	183000	74304825	2960	2960	2960	2960	0
80	20241226	182900	74304825	2960	2960	2960	2960	0
81	20241226	182800	74304825	2960	2960	2960	2960	0
82	20241226	182700	74304825	2960	2960	2960	2960	0
83	20241226	182600	74304825	2960	2960	2960	2960	0
84	20241226	182500	74304825	2960	2960	2960	2960	0
85	20241226	182400	74304825	2960	2960	2960	2960	0
86	20241226	182300	74304825	2960	2960	2960	2960	0
87	20241226	182200	74304825	2960	2960	2960	2960	0
88	20241226	182100	74304825	2960	2960	2960	2960	0
89	20241226	182000	74304825	2960	2960	2960	2960	0
90	20241226	181900	74304825	2960	2960	2960	2960	0
91	20241226	181800	74304825	2960	2960	2960	2960	0
92	20241226	181700	74304825	2960	2960	2960	2960	1552
93	20241226	181600	74304825	2960	2960	2960	2960	0
94	20241226	181500	74304825	2960	2960	2960	2960	0
95	20241226	181400	74304825	2960	2960	2960	2960	0
96	20241226	181300	74304825	2960	2960	2960	2960	0
97	20241226	181200	74304825	2960	2960	2960	2960	0
98	20241226	181100	74304825	2960	2960	2960	2960	0
99	20241226	181000	74304825	2960	2960	2960	2960	0
100	20241226	180900	74304825	2960	2960	2960	2960	0
101	20241226	180800	74304825	2960	2960	2960	2960	0
102	20241226	180700	74304825	2960	2960	2960	2960	0
103	20241226	180600	74304825	2960	2960	2960	2960	0
104	20241226	180500	74304825	2960	2960	2960	2960	0
105	20241226	180400	74304825	2960	2960	2960	2960	0
106	20241226	180300	74304825	2960	2960	2960	2960	0
107	20241226	180200	74304825	2960	2960	2960	2960	0
108	20241226	180100	74304825	2960	2960	2960	2960	0
109	20241226	180000	74304825	2960	2960	2960	2960	0
110	20241226	175900	74304825	2960	2960	2960	2960	0
111	20241226	175800	74304825	2960	2960	2960	2960	0
112	20241226	175700	74304825	2960	2960	2960	2960	0
113	20241226	175600	74304825	2960	2960	2960	2960	0
114	20241226	175500	74304825	2960	2960	2960	2960	0
115	20241226	175400	74304825	2960	2960	2960	2960	0
116	20241226	175300	74304825	2960	2960	2960	2960	0
117	20241226	175200	74304825	2960	2960	2960	2960	0
118	20241226	175100	74304825	2960	2960	2960	2960	0
119	20241226	175000	74304825	2960	2960	2960	2960	0
120	20241226	174900	74304825	2960	2960	2960	2960	0
121	20241226	174800	74304825	2960	2960	2960	2960	0
122	20241226	174700	74304825	2960	2960	2960	2960	1552
123	20241226	174600	74304825	2960	2960	2960	2960	0
124	20241226	174500	74304825	2960	2960	2960	2960	0
125	20241226	174400	74304825	2960	2960	2960	2960	0
126	20241226	174300	74304825	2960	2960	2960	2960	0
127	20241226	174200	74304825	2960	2960	2960	2960	0
128	20241226	174100	74304825	2960	2960	2960	2960	0
129	20241226	174000	74304825	2960	2960	2960	2960	0
130	20241226	173900	74304825	2960	2960	2960	2960	0
131	20241226	173800	74304825	2960	2960	2960	2960	0
132	20241226	173700	74304825	2960	2960	2960	2960	0
133	20241226	173600	74304825	2960	2960	2960	2960	0
134	20241226	173500	74304825	2960	2960	2960	2960	0
135	20241226	173400	74304825	2960	2960	2960	2960	0
136	20241226	173300	74304825	2960	2960	2960	2960	0
137	20241226	173200	74304825	2960	2960	2960	2960	0
138	20241226	173100	74304825	2960	2960	2960	2960	0
139	20241226	173000	74304825	2960	2960	2960	2960	0
140	20241226	172900	74304825	2960	2960	2960	2960	0
141	20241226	172800	74304825	2960	2960	2960	2960	0
142	20241226	172700	74304825	2960	2960	2960	2960	0
143	20241226	172600	74304825	2960	2960	2960	2960	0
144	20241226	172500	74304825	2960	2960	2960	2960	0
145	20241226	172400	74304825	2960	2960	2960	2960	0
146	20241226	172300	74304825	2960	2960	2960	2960	0
147	20241226	172200	74304825	2960	2960	2960	2960	0
148	20241226	172100	74304825	2960	2960	2960	2960	0
149	20241226	172000	74304825	2960	2960	2960	2960	0
150	20241226	171900	74304825	2960	2960	2960	2960	0
151	20241226	171800	74304825	2960	2960	2960	2960	0
152	20241226	171700	74304825	2960	2960	2960	2960	1552
153	20241226	171600	74304825	2960	2960	2960	2960	0
154	20241226	171500	74304825	2960	2960	2960	2960	0
155	20241226	171400	74304825	2960	2960	2960	2960	0
156	20241226	171300	74304825	2960	2960	2960	2960	0
157	20241226	171200	74304825	2960	2960	2960	2960	0
158	20241226	171100	74304825	2960	2960	2960	2960	0
159	20241226	171000	74304825	2960	2960	2960	2960	0
160	20241226	170900	74304825	2960	2960	2960	2960	0
161	20241226	170800	74304825	2960	2960	2960	2960	0
162	20241226	170700	74304825	2960	2960	2960	2960	0
163	20241226	170600	74304825	2960	2960	2960	2960	0
164	20241226	170500	74304825	2960	2960	2960	2960	0
165	20241226	170400	74304825	2960	2960	2960	2960	0
166	20241226	170300	74304825	2960	2960	2960	2960	0
167	20241226	170200	74304825	2960	2960	2960	2960	0
168	20241226	170100	74304825	2960	2960	2960	2960	0
169	20241226	170000	74304825	2960	2960	2960	2960	0
170	20241226	165900	74304825	2960	2960	2960	2960	0
171	20241226	165800	74304825	2960	2960	2960	2960	0
172	20241226	165700	74304825	2960	2960	2960	2960	0
173	20241226	165600	74304825	2960	2960	2960	2960	0
174	20241226	165500	74304825	2960	2960	2960	2960	0
175	20241226	165400	74304825	2960	2960	2960	2960	0
176	20241226	165300	74304825	2960	2960	2960	2960	0
177	20241226	165200	74304825	2960	2960	2960	2960	0
178	20241226	165100	74304825	2960	2960	2960	2960	0
179	20241226	165000	74304825	2960	2960	2960	2960	0
180	20241226	164900	74304825	2960	2960	2960	2960	0
181	20241226	164800	74304825	2960	2960	2960	2960	0
182	20241226	164700	74304825	2960	2960	2960	2960	1552
183	20241226	164600	74304825	2960	2960	2960	2960	0
184	20241226	164500	74304825	2960	2960	2960	2960	0
185	20241226	164400	74304825	2960	2960	2960	2960	0
186	20241226	164300	74304825	2960	2960	2960	2960	0
187	20241226	164200	74304825	2960	2960	2960	2960	0
188	20241226	164100	74304825	2960	2960	2960	2960	0
189	20241226	164000	74304825	2960	2960	2960	2960	0
190	20241226	163900	74304825	2960	2960	2960	2960	0
191	20241226	163800	74304825	2960	2960	2960	2960	0
192	20241226	163700	74304825	2960	2960	2960	2960	0
193	20241226	163600	74304825	2960	2960	2960	2960	0
194	20241226	163500	74304825	2960	2960	2960	2960	0
195	20241226	163400	74304825	2960	2960	2960	2960	0
196	20241226	163300	74304825	2960	2960	2960	2960	0
197	20241226	163200	74304825	2960	2960	2960	2960	0
198	20241226	163100	74304825	2960	2960	2960	2960	0
199	20241226	163000	74304825	2960	2960	2960	2960	0
200	20241226	162900	74304825	2960	2960	2960	2960	0
201	20241226	162800	74304825	2960	2960	2960	2960	0
202	20241226	162700	74304825	2960	2960	2960	2960	0
203	20241226	162600	74304825	2960	2960	2960	2960	0
204	20241226	162500	74304825	2960	2960	2960	2960	0
205	20241226	162400	74304825	2960	2960	2960	2960	0
206	20241226	162300	74304825	2960	2960	2960	2960	0
207	20241226	162200	74304825	2960	2960	2960	2960	0
208	20241226	162100	74304825	2960	2960	2960	2960	0
209	20241226	162000	74304825	2960	2960	2960	2960	0
210	20241226	161900	74304825	2960	2960	2960	2960	0
211	20241226	161800	74304825	2960	2960	2960	2960	0
212	20241226	161700	74304825	2960	2960	2960	2960	1552
213	20241226	161600	74304825	2960	2960	2960	2960	0
214	20241226	161500	74304825	2960	2960	2960	2960	0
215	20241226	161400	74304825	2960	2960	2960	2960	0
216	20241226	161300	74304825	2960	2960	2960	2960	0
217	20241226	161200	74304825	2960	2960	2960	2960	0
218	20241226	161100	74304825	2960	2960	2960	2960	0
219	20241226	161000	74304825	2960	2960	2960	2960	0
220	20241226	160900	74304825	2960	2960	2960	2960	0
221	20241226	160800	74304825	2960	2960	2960	2960	0
222	20241226	160700	74304825	2960	2960	2960	2960	0
223	20241226	160600	74304825	2960	2960	2960	2960	0
224	20241226	160500	74304825	2960	2960	2960	2960	0
225	20241226	160400	74304825	2960	2960	2960	2960	0
226	20241226	160300	74304825	2960	2960	2960	2960	0
227	20241226	160200	74304825	2960	2960	2960	2960	0
228	20241226	160100	74304825	2960	2960	2960	2960	0
229	20241226	160000	74304825	2960	2960	2960	2960	0
230	20241226	155900	74304825	2960	2960	2960	2960	0
231	20241226	155800	74304825	2960	2960	2960	2960	0
232	20241226	155700	74304825	2960	2960	2960	2960	0
233	20241226	155600	74304825	2960	2960	2960	2960	0
234	20241226	155500	74304825	2960	2960	2960	2960	0
235	20241226	155400	74304825	2960	2960	2960	2960	0
236	20241226	155300	74304825	2960	2960	2960	2960	0
237	20241226	155200	74304825	2960	2960	2960	2960	0
238	20241226	155100	74304825	2960	2960	2960	2960	0
239	20241226	155000	74304825	2960	2960	2960	2960	0
240	20241226	154900	74304825	2960	2960	2960	2960	0
241	20241226	154800	74304825	2960	2960	2960	2960	0
242	20241226	154700	74304825	2960	2960	2960	2960	1552
243	20241226	154600	74304825	2960	2960	2960	2960	0
244	20241226	154500	74304825	2960	2960	2960	2960	0
245	20241226	154400	74304825	2960	2960	2960	2960	0
246	20241226	154300	74304825	2960	2960	2960	2960	0
247	20241226	154200	74304825	2960	2960	2960	2960	0
248	20241226	154100	74304825	2960	2960	2960	2960	0
249	20241226	154000	74304825	2960	2960	2960	2960	0
250	20241226	153900	74304825	2960	2960	2960	2960	0
251	20241226	153800	74304825	2960	2960	2960	2960	0
252	20241226	153700	74304825	2960	2960	2960	2960	0
253	20241226	153600	74304825	2960	2960	2960	2960	0
254	20241226	153500	74304825	2960	2960	2960	2960	0
255	20241226	153400	74304825	2960	2960	2960	2960	0
256	20241226	153300	74304825	2960	2960	2960	2960	0
257	20241226	153200	74304825	2960	2960	2960	2960	0
258	20241226	153100	74304825	2960	2960	2960	2960	0
259	20241226	153000	74304825	2960	2960	2960	2960	1552
260	20241226	152900	69710905	2995	2995	2995	2995	0
261	20241226	152800	69710905	2995	2995	2995	2995	0
262	20241226	152700	69710905	2995	2995	2995	2995	0
263	20241226	152600	69710905	2995	2995	2995	2995	0
264	20241226	152500	69710905	2995	2995	2995	2995	0
265	20241226	152400	69710905	2995	2995	2995	2995	0
266	20241226	152300	69710905	2995	2995	2995	2995	0
267	20241226	152200	69710905	2995	2995	2995	2995	0
268	20241226	152100	69710905	2995	2995	2995	2995	0
269	20241226	152000	69710905	2995	2995	2995	2995	0
270	20241226	151900	69710905	2995	2995	2995	2995	62
271	20241226	151800	69525215	2995	2995	2995	2995	43
272	20241226	151700	69396430	2975	2975	2995	2975	368
273	20241226	151600	68301010	2995	2995	2995	2995	0
274	20241226	151500	68301010	2995	2995	2995	2995	79
275	20241226	151400	68064405	2980	2980	2980	2980	0
276	20241226	151300	68064405	2980	2980	2980	2980	0
277	20241226	151200	68064405	2980	2980	2980	2980	0
278	20241226	151100	68064405	2980	2980	2980	2980	137
279	20241226	151000	67656145	2995	2995	2995	2995	0
280	20241226	150900	67656145	2995	2995	2995	2995	0
281	20241226	150800	67656145	2995	2995	2995	2995	12
282	20241226	150700	67620205	2965	2970	2970	2965	188
283	20241226	150600	67062140	2995	2995	2995	2995	76
284	20241226	150500	66834520	2965	2970	2970	2965	7
285	20241226	150400	66813760	2965	2965	2965	2965	0
286	20241226	150300	66813760	2965	2965	2965	2965	0
287	20241226	150200	66813760	2965	2965	2965	2965	1
288	20241226	150100	66810795	2965	2965	2965	2965	0
289	20241226	150000	66810795	2965	2965	2965	2965	0
290	20241226	145900	66810795	2965	2965	2965	2965	0
291	20241226	145800	66810795	2965	2965	2965	2965	0
292	20241226	145700	66810795	2965	2965	2965	2965	500
293	20241226	145600	65328295	3000	3000	3000	2995	99
294	20241226	145500	65031460	3000	3000	3000	3000	0
295	20241226	145400	65031460	3000	3000	3000	3000	0
296	20241226	145300	65031460	3000	2980	3000	2960	1850
297	20241226	145200	59543825	2980	2980	2980	2980	0
298	20241226	145100	59543825	2980	2980	2980	2980	0
299	20241226	145000	59543825	2980	2980	2980	2980	1
300	20241226	144900	59540845	2980	2980	2980	2980	110
301	20241226	144800	59213045	2980	2980	2980	2980	0
302	20241226	144700	59213045	2980	2985	2985	2980	400
303	20241226	144600	58019730	2995	2985	2995	2985	22
304	20241226	144500	57953880	2985	2985	2985	2985	0
305	20241226	144400	57953880	2985	2985	2985	2985	0
306	20241226	144300	57953880	2985	2985	2985	2985	0
307	20241226	144200	57953880	2985	2985	2985	2985	1
308	20241226	144100	57950895	2985	2985	2985	2985	0
309	20241226	144000	57950895	2985	2985	2985	2985	0
310	20241226	143900	57950895	2985	2985	2985	2985	0
311	20241226	143800	57950895	2985	2985	2985	2985	0
312	20241226	143700	57950895	2985	2985	2985	2985	0
313	20241226	143600	57950895	2985	2985	2985	2985	0
314	20241226	143500	57950895	2985	2985	2985	2985	0
315	20241226	143400	57950895	2985	2985	2985	2985	0
316	20241226	143300	57950895	2985	2985	2985	2985	0
317	20241226	143200	57950895	2985	2985	2985	2985	0
318	20241226	143100	57950895	2985	2985	2985	2985	79
319	20241226	143000	57715080	2985	2985	2985	2985	0
320	20241226	142900	57715080	2985	2985	2985	2985	0
321	20241226	142800	57715080	2985	2985	2985	2985	0
322	20241226	142700	57715080	2985	2985	2985	2985	0
323	20241226	142600	57715080	2985	2985	2985	2985	198
324	20241226	142500	57124050	2985	2985	2985	2985	0
325	20241226	142400	57124050	2985	2985	2985	2985	0
326	20241226	142300	57124050	2985	2985	2985	2985	0
327	20241226	142200	57124050	2985	2985	2985	2985	0
328	20241226	142100	57124050	2985	2985	2985	2985	0
329	20241226	142000	57124050	2985	2985	2985	2985	0
330	20241226	141900	57124050	2985	2985	2985	2985	0
331	20241226	141800	57124050	2985	2985	2985	2985	0
332	20241226	141700	57124050	2985	2985	2985	2985	0
333	20241226	141600	57124050	2985	2985	2985	2985	0
334	20241226	141500	57124050	2985	2985	2985	2985	0
335	20241226	141400	57124050	2985	2985	2985	2985	0
336	20241226	141300	57124050	2985	2985	2985	2985	0
337	20241226	141200	57124050	2985	2985	2985	2985	1
338	20241226	141100	57121065	2985	2985	2985	2985	0
339	20241226	141000	57121065	2985	2985	2985	2985	0
340	20241226	140900	57121065	2985	2985	2985	2985	0
341	20241226	140800	57121065	2985	2985	2985	2985	0
342	20241226	140700	57121065	2985	2985	2985	2985	0
343	20241226	140600	57121065	2985	2985	2985	2985	0
344	20241226	140500	57121065	2985	2985	2985	2985	0
345	20241226	140400	57121065	2985	2985	2985	2985	0
346	20241226	140300	57121065	2985	2985	2985	2985	0
347	20241226	140200	57121065	2985	2985	2985	2985	0
348	20241226	140100	57121065	2985	2985	2985	2985	0
349	20241226	140000	57121065	2985	2985	2985	2985	368
350	20241226	135900	56022585	2990	3010	3010	2990	316
351	20241226	135800	55076105	2985	2985	2985	2985	0
352	20241226	135700	55076105	2985	2985	2985	2985	0
353	20241226	135600	55076105	2985	2985	2985	2985	0
354	20241226	135500	55076105	2985	2985	2985	2985	0
355	20241226	135400	55076105	2985	2985	2985	2985	0
356	20241226	135300	55076105	2985	2985	2985	2985	0
357	20241226	135200	55076105	2985	2985	2985	2985	0
358	20241226	135100	55076105	2985	2985	2985	2985	0
359	20241226	135000	55076105	2985	2985	2985	2985	0
360	20241226	134900	55076105	2985	2985	2985	2985	0
361	20241226	134800	55076105	2985	2985	2985	2985	0
362	20241226	134700	55076105	2985	2985	2985	2985	0
363	20241226	134600	55076105	2985	2985	2985	2985	0
364	20241226	134500	55076105	2985	2985	2985	2985	62
365	20241226	134400	54891035	3010	3010	3010	2985	270
366	20241226	134300	54083835	3010	3000	3010	3000	300
367	20241226	134200	53182205	3000	3000	3000	3000	0
368	20241226	134100	53182205	3000	3000	3000	3000	1
369	20241226	134000	53179205	2970	2970	2970	2970	0
370	20241226	133900	53179205	2970	2970	2970	2970	0
371	20241226	133800	53179205	2970	2970	2970	2970	0
372	20241226	133700	53179205	2970	2970	2970	2970	0
373	20241226	133600	53179205	2970	2970	2970	2970	0
374	20241226	133500	53179205	2970	2970	2970	2970	0
375	20241226	133400	53179205	2970	2970	2970	2970	337
376	20241226	133300	52178315	2970	2970	2970	2970	0
377	20241226	133200	52178315	2970	2970	2970	2970	510
378	20241226	133100	50663615	2975	2975	2975	2975	0
379	20241226	133000	50663615	2975	2975	2975	2975	1694
380	20241226	132900	45623965	2975	2975	2975	2975	0
381	20241226	132800	45623965	2975	2975	2975	2975	0
382	20241226	132700	45623965	2975	2975	2975	2975	147
383	20241226	132600	45186640	2975	2980	2980	2975	841
384	20241226	132500	42681635	2980	3015	3015	2980	828
385	20241226	132400	40212565	2985	2995	2995	2985	700
386	20241226	132300	38121485	2995	2995	2995	2995	83
387	20241226	132200	37872900	2990	2990	2990	2990	0
388	20241226	132100	37872900	2990	2990	2990	2990	223
389	20241226	132000	37206130	2995	2995	2995	2995	159
390	20241226	131900	36729925	3000	3015	3015	3000	1398
391	20241226	131800	32533020	3030	3030	3030	3030	0
392	20241226	131700	32533020	3030	3030	3030	3030	0
393	20241226	131600	32533020	3030	3040	3040	3030	622
394	20241226	131500	30647080	3045	3045	3045	3045	0
395	20241226	131400	30647080	3045	3045	3045	3045	0
396	20241226	131300	30647080	3045	3045	3045	3045	175
397	20241226	131200	30114205	3045	3045	3045	3045	0
398	20241226	131100	30114205	3045	3045	3045	3045	0
399	20241226	131000	30114205	3045	3045	3045	3045	0
400	20241226	130900	30114205	3045	3045	3045	3045	0
401	20241226	130800	30114205	3045	3045	3045	3045	0
402	20241226	130700	30114205	3045	3045	3045	3045	0
403	20241226	130600	30114205	3045	3045	3045	3045	0
404	20241226	130500	30114205	3045	3045	3045	3045	0
405	20241226	130400	30114205	3045	3050	3050	3045	400
406	20241226	130300	28895790	3070	3070	3070	3070	0
407	20241226	130200	28895790	3070	3070	3070	3070	0
408	20241226	130100	28895790	3070	3070	3070	3070	1
409	20241226	130000	28892720	3050	3050	3050	3050	0
410	20241226	125900	28892720	3050	3050	3050	3050	10
411	20241226	125800	28862220	3045	3045	3045	3045	0
412	20241226	125700	28862220	3045	3045	3045	3045	0
413	20241226	125600	28862220	3045	3045	3045	3045	0
414	20241226	125500	28862220	3045	3045	3045	3045	0
415	20241226	125400	28862220	3045	3045	3045	3045	0
416	20241226	125300	28862220	3045	3045	3045	3045	1000
417	20241226	125200	25817220	3045	3045	3045	3045	0
418	20241226	125100	25817220	3045	3045	3045	3045	0
419	20241226	125000	25817220	3045	3045	3045	3045	0
420	20241226	124900	25817220	3045	3045	3045	3045	179
421	20241226	124800	25272165	3045	3045	3045	3045	396
422	20241226	124700	24066345	3045	3045	3045	3045	295
423	20241226	124600	23168070	3045	3045	3045	3045	1361
424	20241226	124500	19023825	3045	3040	3045	3040	834
425	20241226	124400	16485625	3030	3030	3030	3030	1006
426	20241226	124300	13437445	3030	3030	3030	3030	0
427	20241226	124200	13437445	3030	3030	3030	3030	0
428	20241226	124100	13437445	3030	3030	3030	3030	0
429	20241226	124000	13437445	3030	3030	3030	3030	0
430	20241226	123900	13437445	3030	3030	3030	3030	0
431	20241226	123800	13437445	3030	3030	3030	3030	17
432	20241226	123700	13385935	3015	3015	3015	3015	0
433	20241226	123600	13385935	3015	3015	3015	3015	0
434	20241226	123500	13385935	3015	3015	3015	3015	0
435	20241226	123400	13385935	3015	3015	3015	3015	0
436	20241226	123300	13385935	3015	3020	3020	3015	250
437	20241226	123200	12631830	3025	3025	3025	3025	0
438	20241226	123100	12631830	3025	3025	3025	3025	0
439	20241226	123000	12631830	3025	3025	3025	3025	0
440	20241226	122900	12631830	3025	3025	3025	3025	0
441	20241226	122800	12631830	3025	3025	3025	3025	0
442	20241226	122700	12631830	3025	3025	3025	3025	0
443	20241226	122600	12631830	3025	3025	3025	3025	0
444	20241226	122500	12631830	3025	3025	3025	3025	0
445	20241226	122400	12631830	3025	3025	3025	3025	0
446	20241226	122300	12631830	3025	3025	3025	3025	191
447	20241226	122200	12054055	3030	3030	3030	3030	0
448	20241226	122100	12054055	3030	3030	3030	3030	0
449	20241226	122000	12054055	3030	3030	3030	3030	0
450	20241226	121900	12054055	3030	3030	3030	3030	0
451	20241226	121800	12054055	3030	3030	3030	3030	0
452	20241226	121700	12054055	3030	3030	3030	3030	0
453	20241226	121600	12054055	3030	3030	3030	3030	0
454	20241226	121500	12054055	3030	3030	3030	3030	0
455	20241226	121400	12054055	3030	3030	3030	3030	40
456	20241226	121300	11932855	3025	3025	3025	3025	0
457	20241226	121200	11932855	3025	3025	3025	3025	0
458	20241226	121100	11932855	3025	3025	3025	3025	0
459	20241226	121000	11932855	3025	3025	3025	3025	0
460	20241226	120900	11932855	3025	3025	3025	3025	0
461	20241226	120800	11932855	3025	3025	3025	3025	0
462	20241226	120700	11932855	3025	3025	3025	3025	0
463	20241226	120600	11932855	3025	3025	3025	3025	0
464	20241226	120500	11932855	3025	3025	3025	3025	0
465	20241226	120400	11932855	3025	3025	3025	3025	0
466	20241226	120300	11932855	3025	3025	3025	3025	93
467	20241226	120200	11651530	3030	3030	3030	3030	0
468	20241226	120100	11651530	3030	3030	3030	3030	0
469	20241226	120000	11651530	3030	3030	3030	3030	160
470	20241226	115900	11166730	3030	3030	3030	3030	0
471	20241226	115800	11166730	3030	3030	3030	3030	0
472	20241226	115700	11166730	3030	3030	3030	3030	0
473	20241226	115600	11166730	3030	3030	3030	3030	0
474	20241226	115500	11166730	3030	3030	3030	3030	3
475	20241226	115400	11157640	3035	3035	3035	3035	0
476	20241226	115300	11157640	3035	3035	3035	3035	0
477	20241226	115200	11157640	3035	3035	3035	3035	2
478	20241226	115100	11151570	3030	3030	3030	3030	0
479	20241226	115000	11151570	3030	3030	3030	3030	12
480	20241226	114900	11115210	3030	3030	3030	3030	0
481	20241226	114800	11115210	3030	3030	3030	3030	19
482	20241226	114700	11057640	3040	3040	3040	3040	0
483	20241226	114600	11057640	3040	3040	3040	3040	0
484	20241226	114500	11057640	3040	3040	3040	3040	0
485	20241226	114400	11057640	3040	3040	3040	3040	0
486	20241226	114300	11057640	3040	3040	3040	3040	0
487	20241226	114200	11057640	3040	3040	3040	3040	0
488	20241226	114100	11057640	3040	3040	3040	3040	0
489	20241226	114000	11057640	3040	3040	3040	3040	0
490	20241226	113900	11057640	3040	3040	3040	3040	0
491	20241226	113800	11057640	3040	3040	3040	3040	0
492	20241226	113700	11057640	3040	3040	3040	3040	0
493	20241226	113600	11057640	3040	3040	3040	3040	0
494	20241226	113500	11057640	3040	3040	3040	3040	0
495	20241226	113400	11057640	3040	3040	3040	3040	0
496	20241226	113300	11057640	3040	3040	3040	3040	0
497	20241226	113200	11057640	3040	3040	3040	3040	5
498	20241226	113100	11042440	3030	3030	3030	3030	0
499	20241226	113000	11042440	3030	3030	3030	3030	51
500	20241226	112900	10887910	3030	3030	3030	3030	50
501	20241226	112800	10736410	3030	3030	3030	3030	0
502	20241226	112700	10736410	3030	3030	3030	3030	0
503	20241226	112600	10736410	3030	3030	3030	3030	0
504	20241226	112500	10736410	3030	3030	3030	3030	118
505	20241226	112400	10378870	3040	3040	3040	3040	0
506	20241226	112300	10378870	3040	3040	3040	3040	0
507	20241226	112200	10378870	3040	3040	3040	3040	0
508	20241226	112100	10378870	3040	3040	3040	3040	0
509	20241226	112000	10378870	3040	3040	3040	3040	0
510	20241226	111900	10378870	3040	3040	3040	3040	0
511	20241226	111800	10378870	3040	3040	3040	3040	0
512	20241226	111700	10378870	3040	3040	3040	3040	0
513	20241226	111600	10378870	3040	3040	3040	3040	0
514	20241226	111500	10378870	3040	3040	3040	3040	3
515	20241226	111400	10369750	3040	3040	3040	3040	0
516	20241226	111300	10369750	3040	3040	3040	3040	0
517	20241226	111200	10369750	3040	3040	3040	3040	1
518	20241226	111100	10366710	3030	3030	3030	3030	0
519	20241226	111000	10366710	3030	3030	3030	3030	0
520	20241226	110900	10366710	3030	3030	3030	3030	0
521	20241226	110800	10366710	3030	3030	3030	3030	0
522	20241226	110700	10366710	3030	3030	3030	3030	0
523	20241226	110600	10366710	3030	3030	3030	3030	0
524	20241226	110500	10366710	3030	3030	3030	3030	27
525	20241226	110400	10284900	3040	3040	3040	3040	53
526	20241226	110300	10123780	3045	3045	3045	3045	0
527	20241226	110200	10123780	3045	3045	3045	3045	32
528	20241226	110100	10026340	3035	3035	3035	3035	0
529	20241226	110000	10026340	3035	3035	3035	3035	0
530	20241226	105900	10026340	3035	3035	3035	3035	121
531	20241226	105800	9659105	3035	3035	3035	3035	0
532	20241226	105700	9659105	3035	3035	3035	3035	42
533	20241226	105600	9531635	3035	3035	3035	3035	1
534	20241226	105500	9528600	3035	3035	3035	3035	15
535	20241226	105400	9483075	3030	3030	3030	3020	151
536	20241226	105300	9025665	3025	3025	3025	3025	0
537	20241226	105200	9025665	3025	3025	3025	3025	0
538	20241226	105100	9025665	3025	3025	3025	3025	0
539	20241226	105000	9025665	3025	3025	3025	3025	0
540	20241226	104900	9025665	3025	3025	3025	3025	0
541	20241226	104800	9025665	3025	3025	3025	3025	0
542	20241226	104700	9025665	3025	3025	3025	3025	0
543	20241226	104600	9025665	3025	3025	3025	3025	56
544	20241226	104500	8856265	3010	3010	3010	3010	0
545	20241226	104400	8856265	3010	3010	3010	3010	159
546	20241226	104300	8377675	3010	3010	3010	3010	1
547	20241226	104200	8374665	3010	3010	3010	3010	0
548	20241226	104100	8374665	3010	3010	3010	3010	0
549	20241226	104000	8374665	3010	3010	3010	3010	0
550	20241226	103900	8374665	3010	3010	3010	3010	0
551	20241226	103800	8374665	3010	3010	3010	3010	0
552	20241226	103700	8374665	3010	3010	3010	3010	0
553	20241226	103600	8374665	3010	3010	3010	3010	1
554	20241226	103500	8371655	3015	3015	3015	3015	100
555	20241226	103400	8070155	3010	3010	3010	3010	0
556	20241226	103300	8070155	3010	3010	3010	3010	15
557	20241226	103200	8025005	3035	3035	3035	3035	57
558	20241226	103100	7852010	3035	3035	3035	3035	20
559	20241226	103000	7791310	3035	3035	3035	3035	30
560	20241226	102900	7700260	3035	3035	3035	3035	0
561	20241226	102800	7700260	3035	3035	3035	3035	0
562	20241226	102700	7700260	3035	3035	3035	3035	0
563	20241226	102600	7700260	3035	3035	3035	3035	0
564	20241226	102500	7700260	3035	3035	3035	3035	43
565	20241226	102400	7569755	3035	3035	3035	3035	0
566	20241226	102300	7569755	3035	3035	3035	3035	0
567	20241226	102200	7569755	3035	3035	3035	3035	0
568	20241226	102100	7569755	3035	3035	3035	3035	0
569	20241226	102000	7569755	3035	3035	3035	3035	0
570	20241226	101900	7569755	3035	3035	3035	3035	0
571	20241226	101800	7569755	3035	3035	3035	3035	1
572	20241226	101700	7566720	3030	3030	3030	3030	0
573	20241226	101600	7566720	3030	3030	3030	3030	0
574	20241226	101500	7566720	3030	3030	3030	3030	0
575	20241226	101400	7566720	3030	3030	3030	3030	0
576	20241226	101300	7566720	3030	3030	3030	3030	0
577	20241226	101200	7566720	3030	3030	3030	3030	6
578	20241226	101100	7548540	3045	3045	3045	3045	0
579	20241226	101000	7548540	3045	3045	3045	3045	0
580	20241226	100900	7548540	3045	3045	3045	3045	0
581	20241226	100800	7548540	3045	3045	3045	3045	1
582	20241226	100700	7545495	3000	3000	3000	3000	0
583	20241226	100600	7545495	3000	3010	3010	3000	500
584	20241226	100500	6040565	3060	3060	3060	3060	1
585	20241226	100400	6037505	3060	3060	3060	3060	0
586	20241226	100300	6037505	3060	3060	3060	3060	0
587	20241226	100200	6037505	3060	3060	3060	3060	0
588	20241226	100100	6037505	3060	3060	3060	3060	0
589	20241226	100000	6037505	3060	3060	3060	3060	0
590	20241226	095900	6037505	3060	3060	3060	3060	0
591	20241226	095800	6037505	3060	3040	3060	3000	651
592	20241226	095700	4067645	3030	3030	3030	3030	0
593	20241226	095600	4067645	3030	3030	3030	3030	0
594	20241226	095500	4067645	3030	3030	3030	3030	0
595	20241226	095400	4067645	3030	3030	3030	3030	0
596	20241226	095300	4067645	3030	3030	3030	3030	0
597	20241226	095200	4067645	3030	3030	3030	3030	0
598	20241226	095100	4067645	3030	3030	3030	3030	7
599	20241226	095000	4046435	3065	3065	3065	3065	0
600	20241226	094900	4046435	3065	3065	3065	3065	0
601	20241226	094800	4046435	3065	3065	3065	3065	55
602	20241226	094700	3877860	3065	3065	3065	3065	0
603	20241226	094600	3877860	3065	3065	3065	3065	0
604	20241226	094500	3877860	3065	3065	3065	3065	2
605	20241226	094400	3871730	3065	3065	3065	3065	16
606	20241226	094300	3822690	3065	3065	3065	3065	4
607	20241226	094200	3810430	3070	3070	3070	3070	0
608	20241226	094100	3810430	3070	3070	3070	3070	0
609	20241226	094000	3810430	3070	3070	3070	3070	0
610	20241226	093900	3810430	3070	3070	3070	3070	0
611	20241226	093800	3810430	3070	3070	3070	3070	85
612	20241226	093700	3549480	3070	3070	3070	3070	3
613	20241226	093600	3540270	3020	3020	3020	3020	0
614	20241226	093500	3540270	3020	3020	3020	3020	0
615	20241226	093400	3540270	3020	3020	3020	3020	0
616	20241226	093300	3540270	3020	3020	3020	3020	0
617	20241226	093200	3540270	3020	3020	3020	3020	0
618	20241226	093100	3540270	3020	3020	3020	3020	10
619	20241226	093000	3510070	3020	3020	3020	3020	0
620	20241226	092900	3510070	3020	3020	3020	3020	0
621	20241226	092800	3510070	3020	3020	3020	3020	10
622	20241226	092700	3479870	3065	3065	3065	3065	0
623	20241226	092600	3479870	3065	3065	3065	3065	0
624	20241226	092500	3479870	3065	3020	3065	3020	80
625	20241226	092400	3238225	3020	3020	3020	3020	212
626	20241226	092300	2597985	3020	3035	3035	3020	290
627	20241226	092200	1719030	3040	3040	3040	3040	16
628	20241226	092100	1670390	3045	3045	3045	3045	0
629	20241226	092000	1670390	3045	3045	3045	3045	13
630	20241226	091900	1630805	3070	3070	3070	3070	5
631	20241226	091800	1615455	3080	3080	3080	3080	0
632	20241226	091700	1615455	3080	3080	3080	3080	0
633	20241226	091600	1615455	3080	3080	3080	3080	46
634	20241226	091500	1473775	3020	3020	3020	3020	0
635	20241226	091400	1473775	3020	3020	3020	3020	0
636	20241226	091300	1473775	3020	3020	3020	3020	0
637	20241226	091200	1473775	3020	3020	3020	3020	0
638	20241226	091100	1473775	3020	3020	3020	3020	0
639	20241226	091000	1473775	3020	3040	3040	3020	330
640	20241226	090900	474510	3080	3080	3080	3080	30
641	20241226	090800	382110	3080	3080	3080	3080	0
642	20241226	090700	382110	3080	3080	3080	3080	0
643	20241226	090600	382110	3080	3080	3080	3080	0
644	20241226	090500	382110	3080	3080	3080	3080	12
645	20241226	090400	345150	3080	3080	3080	3080	1
646	20241226	090300	342070	3025	3025	3025	3025	0
647	20241226	090200	342070	3025	3030	3030	3025	100
648	20241226	090100	39505	3025	3025	3025	3025	10
649	20241226	090000	9255	3085	3085	3085	3085	3