KissMeData/241520/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205100	182828785	2940	2940	2940	2940	1305
3	20241226	205000	182828785	2940	2940	2940	2940	0
4	20241226	204900	182828785	2940	2940	2940	2940	0
5	20241226	204800	182828785	2940	2940	2940	2940	0
6	20241226	204700	182828785	2940	2940	2940	2940	0
7	20241226	204600	182828785	2940	2940	2940	2940	0
8	20241226	204500	182828785	2940	2940	2940	2940	0
9	20241226	204400	182828785	2940	2940	2940	2940	0
10	20241226	204300	182828785	2940	2940	2940	2940	0
11	20241226	204200	182828785	2940	2940	2940	2940	0
12	20241226	204100	182828785	2940	2940	2940	2940	0
13	20241226	204000	182828785	2940	2940	2940	2940	0
14	20241226	203900	182828785	2940	2940	2940	2940	0
15	20241226	203800	182828785	2940	2940	2940	2940	0
16	20241226	203700	182828785	2940	2940	2940	2940	0
17	20241226	203600	182828785	2940	2940	2940	2940	0
18	20241226	203500	182828785	2940	2940	2940	2940	0
19	20241226	203400	182828785	2940	2940	2940	2940	0
20	20241226	203300	182828785	2940	2940	2940	2940	0
21	20241226	203200	182828785	2940	2940	2940	2940	0
22	20241226	203100	182828785	2940	2940	2940	2940	0
23	20241226	203000	182828785	2940	2940	2940	2940	0
24	20241226	202900	182828785	2940	2940	2940	2940	0
25	20241226	202800	182828785	2940	2940	2940	2940	0
26	20241226	202700	182828785	2940	2940	2940	2940	0
27	20241226	202600	182828785	2940	2940	2940	2940	0
28	20241226	202500	182828785	2940	2940	2940	2940	0
29	20241226	202400	182828785	2940	2940	2940	2940	0
30	20241226	202300	182828785	2940	2940	2940	2940	0
31	20241226	202200	182828785	2940	2940	2940	2940	0
32	20241226	202100	182828785	2940	2940	2940	2940	1305
33	20241226	202000	182828785	2940	2940	2940	2940	0
34	20241226	201900	182828785	2940	2940	2940	2940	0
35	20241226	201800	182828785	2940	2940	2940	2940	0
36	20241226	201700	182828785	2940	2940	2940	2940	0
37	20241226	201600	182828785	2940	2940	2940	2940	0
38	20241226	201500	182828785	2940	2940	2940	2940	0
39	20241226	201400	182828785	2940	2940	2940	2940	0
40	20241226	201300	182828785	2940	2940	2940	2940	0
41	20241226	201200	182828785	2940	2940	2940	2940	0
42	20241226	201100	182828785	2940	2940	2940	2940	0
43	20241226	201000	182828785	2940	2940	2940	2940	0
44	20241226	200900	182828785	2940	2940	2940	2940	0
45	20241226	200800	182828785	2940	2940	2940	2940	0
46	20241226	200700	182828785	2940	2940	2940	2940	0
47	20241226	200600	182828785	2940	2940	2940	2940	0
48	20241226	200500	182828785	2940	2940	2940	2940	0
49	20241226	200400	182828785	2940	2940	2940	2940	0
50	20241226	200300	182828785	2940	2940	2940	2940	0
51	20241226	200200	182828785	2940	2940	2940	2940	0
52	20241226	200100	182828785	2940	2940	2940	2940	0
53	20241226	200000	182828785	2940	2940	2940	2940	0
54	20241226	195900	182828785	2940	2940	2940	2940	0
55	20241226	195800	182828785	2940	2940	2940	2940	0
56	20241226	195700	182828785	2940	2940	2940	2940	0
57	20241226	195600	182828785	2940	2940	2940	2940	0
58	20241226	195500	182828785	2940	2940	2940	2940	0
59	20241226	195400	182828785	2940	2940	2940	2940	0
60	20241226	195300	182828785	2940	2940	2940	2940	0
61	20241226	195200	182828785	2940	2940	2940	2940	0
62	20241226	195100	182828785	2940	2940	2940	2940	1305
63	20241226	195000	182828785	2940	2940	2940	2940	0
64	20241226	194900	182828785	2940	2940	2940	2940	0
65	20241226	194800	182828785	2940	2940	2940	2940	0
66	20241226	194700	182828785	2940	2940	2940	2940	0
67	20241226	194600	182828785	2940	2940	2940	2940	0
68	20241226	194500	182828785	2940	2940	2940	2940	0
69	20241226	194400	182828785	2940	2940	2940	2940	0
70	20241226	194300	182828785	2940	2940	2940	2940	0
71	20241226	194200	182828785	2940	2940	2940	2940	0
72	20241226	194100	182828785	2940	2940	2940	2940	0
73	20241226	194000	182828785	2940	2940	2940	2940	0
74	20241226	193900	182828785	2940	2940	2940	2940	0
75	20241226	193800	182828785	2940	2940	2940	2940	0
76	20241226	193700	182828785	2940	2940	2940	2940	0
77	20241226	193600	182828785	2940	2940	2940	2940	0
78	20241226	193500	182828785	2940	2940	2940	2940	0
79	20241226	193400	182828785	2940	2940	2940	2940	0
80	20241226	193300	182828785	2940	2940	2940	2940	0
81	20241226	193200	182828785	2940	2940	2940	2940	0
82	20241226	193100	182828785	2940	2940	2940	2940	0
83	20241226	193000	182828785	2940	2940	2940	2940	0
84	20241226	192900	182828785	2940	2940	2940	2940	0
85	20241226	192800	182828785	2940	2940	2940	2940	0
86	20241226	192700	182828785	2940	2940	2940	2940	0
87	20241226	192600	182828785	2940	2940	2940	2940	0
88	20241226	192500	182828785	2940	2940	2940	2940	0
89	20241226	192400	182828785	2940	2940	2940	2940	0
90	20241226	192300	182828785	2940	2940	2940	2940	0
91	20241226	192200	182828785	2940	2940	2940	2940	0
92	20241226	192100	182828785	2940	2940	2940	2940	1305
93	20241226	192000	182828785	2940	2940	2940	2940	0
94	20241226	191900	182828785	2940	2940	2940	2940	0
95	20241226	191800	182828785	2940	2940	2940	2940	0
96	20241226	191700	182828785	2940	2940	2940	2940	0
97	20241226	191600	182828785	2940	2940	2940	2940	0
98	20241226	191500	182828785	2940	2940	2940	2940	0
99	20241226	191400	182828785	2940	2940	2940	2940	0
100	20241226	191300	182828785	2940	2940	2940	2940	0
101	20241226	191200	182828785	2940	2940	2940	2940	0
102	20241226	191100	182828785	2940	2940	2940	2940	0
103	20241226	191000	182828785	2940	2940	2940	2940	0
104	20241226	190900	182828785	2940	2940	2940	2940	0
105	20241226	190800	182828785	2940	2940	2940	2940	0
106	20241226	190700	182828785	2940	2940	2940	2940	0
107	20241226	190600	182828785	2940	2940	2940	2940	0
108	20241226	190500	182828785	2940	2940	2940	2940	0
109	20241226	190400	182828785	2940	2940	2940	2940	0
110	20241226	190300	182828785	2940	2940	2940	2940	0
111	20241226	190200	182828785	2940	2940	2940	2940	0
112	20241226	190100	182828785	2940	2940	2940	2940	0
113	20241226	190000	182828785	2940	2940	2940	2940	0
114	20241226	185900	182828785	2940	2940	2940	2940	0
115	20241226	185800	182828785	2940	2940	2940	2940	0
116	20241226	185700	182828785	2940	2940	2940	2940	0
117	20241226	185600	182828785	2940	2940	2940	2940	0
118	20241226	185500	182828785	2940	2940	2940	2940	0
119	20241226	185400	182828785	2940	2940	2940	2940	0
120	20241226	185300	182828785	2940	2940	2940	2940	0
121	20241226	185200	182828785	2940	2940	2940	2940	0
122	20241226	185100	182828785	2940	2940	2940	2940	1305
123	20241226	185000	182828785	2940	2940	2940	2940	0
124	20241226	184900	182828785	2940	2940	2940	2940	0
125	20241226	184800	182828785	2940	2940	2940	2940	0
126	20241226	184700	182828785	2940	2940	2940	2940	0
127	20241226	184600	182828785	2940	2940	2940	2940	0
128	20241226	184500	182828785	2940	2940	2940	2940	0
129	20241226	184400	182828785	2940	2940	2940	2940	0
130	20241226	184300	182828785	2940	2940	2940	2940	0
131	20241226	184200	182828785	2940	2940	2940	2940	0
132	20241226	184100	182828785	2940	2940	2940	2940	0
133	20241226	184000	182828785	2940	2940	2940	2940	0
134	20241226	183900	182828785	2940	2940	2940	2940	0
135	20241226	183800	182828785	2940	2940	2940	2940	0
136	20241226	183700	182828785	2940	2940	2940	2940	0
137	20241226	183600	182828785	2940	2940	2940	2940	0
138	20241226	183500	182828785	2940	2940	2940	2940	0
139	20241226	183400	182828785	2940	2940	2940	2940	0
140	20241226	183300	182828785	2940	2940	2940	2940	0
141	20241226	183200	182828785	2940	2940	2940	2940	0
142	20241226	183100	182828785	2940	2940	2940	2940	0
143	20241226	183000	182828785	2940	2940	2940	2940	0
144	20241226	182900	182828785	2940	2940	2940	2940	0
145	20241226	182800	182828785	2940	2940	2940	2940	0
146	20241226	182700	182828785	2940	2940	2940	2940	0
147	20241226	182600	182828785	2940	2940	2940	2940	0
148	20241226	182500	182828785	2940	2940	2940	2940	0
149	20241226	182400	182828785	2940	2940	2940	2940	0
150	20241226	182300	182828785	2940	2940	2940	2940	0
151	20241226	182200	182828785	2940	2940	2940	2940	0
152	20241226	182100	182828785	2940	2940	2940	2940	1305
153	20241226	182000	182828785	2940	2940	2940	2940	0
154	20241226	181900	182828785	2940	2940	2940	2940	0
155	20241226	181800	182828785	2940	2940	2940	2940	0
156	20241226	181700	182828785	2940	2940	2940	2940	0
157	20241226	181600	182828785	2940	2940	2940	2940	0
158	20241226	181500	182828785	2940	2940	2940	2940	0
159	20241226	181400	182828785	2940	2940	2940	2940	0
160	20241226	181300	182828785	2940	2940	2940	2940	0
161	20241226	181200	182828785	2940	2940	2940	2940	0
162	20241226	181100	182828785	2940	2940	2940	2940	0
163	20241226	181000	182828785	2940	2940	2940	2940	0
164	20241226	180900	182828785	2940	2940	2940	2940	0
165	20241226	180800	182828785	2940	2940	2940	2940	0
166	20241226	180700	182828785	2940	2940	2940	2940	0
167	20241226	180600	182828785	2940	2940	2940	2940	0
168	20241226	180500	182828785	2940	2940	2940	2940	0
169	20241226	180400	182828785	2940	2940	2940	2940	0
170	20241226	180300	182828785	2940	2940	2940	2940	0
171	20241226	180200	182828785	2940	2940	2940	2940	0
172	20241226	180100	182828785	2940	2940	2940	2940	0
173	20241226	180000	182828785	2940	2940	2940	2940	0
174	20241226	175900	182828785	2940	2940	2940	2940	0
175	20241226	175800	182828785	2940	2940	2940	2940	0
176	20241226	175700	182828785	2940	2940	2940	2940	0
177	20241226	175600	182828785	2940	2940	2940	2940	0
178	20241226	175500	182828785	2940	2940	2940	2940	0
179	20241226	175400	182828785	2940	2940	2940	2940	0
180	20241226	175300	182828785	2940	2940	2940	2940	0
181	20241226	175200	182828785	2940	2940	2940	2940	0
182	20241226	175100	182828785	2940	2940	2940	2940	1305
183	20241226	175000	182828785	2940	2940	2940	2940	0
184	20241226	174900	182828785	2940	2940	2940	2940	0
185	20241226	174800	182828785	2940	2940	2940	2940	0
186	20241226	174700	182828785	2940	2940	2940	2940	0
187	20241226	174600	182828785	2940	2940	2940	2940	0
188	20241226	174500	182828785	2940	2940	2940	2940	0
189	20241226	174400	182828785	2940	2940	2940	2940	0
190	20241226	174300	182828785	2940	2940	2940	2940	0
191	20241226	174200	182828785	2940	2940	2940	2940	0
192	20241226	174100	182828785	2940	2940	2940	2940	0
193	20241226	174000	182828785	2940	2940	2940	2940	0
194	20241226	173900	182828785	2940	2940	2940	2940	0
195	20241226	173800	182828785	2940	2940	2940	2940	0
196	20241226	173700	182828785	2940	2940	2940	2940	0
197	20241226	173600	182828785	2940	2940	2940	2940	0
198	20241226	173500	182828785	2940	2940	2940	2940	0
199	20241226	173400	182828785	2940	2940	2940	2940	0
200	20241226	173300	182828785	2940	2940	2940	2940	0
201	20241226	173200	182828785	2940	2940	2940	2940	0
202	20241226	173100	182828785	2940	2940	2940	2940	0
203	20241226	173000	182828785	2940	2940	2940	2940	0
204	20241226	172900	182828785	2940	2940	2940	2940	0
205	20241226	172800	182828785	2940	2940	2940	2940	0
206	20241226	172700	182828785	2940	2940	2940	2940	0
207	20241226	172600	182828785	2940	2940	2940	2940	0
208	20241226	172500	182828785	2940	2940	2940	2940	0
209	20241226	172400	182828785	2940	2940	2940	2940	0
210	20241226	172300	182828785	2940	2940	2940	2940	0
211	20241226	172200	182828785	2940	2940	2940	2940	0
212	20241226	172100	182828785	2940	2940	2940	2940	1305
213	20241226	172000	182828785	2940	2940	2940	2940	0
214	20241226	171900	182828785	2940	2940	2940	2940	0
215	20241226	171800	182828785	2940	2940	2940	2940	0
216	20241226	171700	182828785	2940	2940	2940	2940	0
217	20241226	171600	182828785	2940	2940	2940	2940	0
218	20241226	171500	182828785	2940	2940	2940	2940	0
219	20241226	171400	182828785	2940	2940	2940	2940	0
220	20241226	171300	182828785	2940	2940	2940	2940	0
221	20241226	171200	182828785	2940	2940	2940	2940	0
222	20241226	171100	182828785	2940	2940	2940	2940	0
223	20241226	171000	182828785	2940	2940	2940	2940	0
224	20241226	170900	182828785	2940	2940	2940	2940	0
225	20241226	170800	182828785	2940	2940	2940	2940	0
226	20241226	170700	182828785	2940	2940	2940	2940	0
227	20241226	170600	182828785	2940	2940	2940	2940	0
228	20241226	170500	182828785	2940	2940	2940	2940	0
229	20241226	170400	182828785	2940	2940	2940	2940	0
230	20241226	170300	182828785	2940	2940	2940	2940	0
231	20241226	170200	182828785	2940	2940	2940	2940	0
232	20241226	170100	182828785	2940	2940	2940	2940	0
233	20241226	170000	182828785	2940	2940	2940	2940	0
234	20241226	165900	182828785	2940	2940	2940	2940	0
235	20241226	165800	182828785	2940	2940	2940	2940	0
236	20241226	165700	182828785	2940	2940	2940	2940	0
237	20241226	165600	182828785	2940	2940	2940	2940	0
238	20241226	165500	182828785	2940	2940	2940	2940	0
239	20241226	165400	182828785	2940	2940	2940	2940	0
240	20241226	165300	182828785	2940	2940	2940	2940	0
241	20241226	165200	182828785	2940	2940	2940	2940	0
242	20241226	165100	182828785	2940	2940	2940	2940	1305
243	20241226	165000	182828785	2940	2940	2940	2940	0
244	20241226	164900	182828785	2940	2940	2940	2940	0
245	20241226	164800	182828785	2940	2940	2940	2940	0
246	20241226	164700	182828785	2940	2940	2940	2940	0
247	20241226	164600	182828785	2940	2940	2940	2940	0
248	20241226	164500	182828785	2940	2940	2940	2940	0
249	20241226	164400	182828785	2940	2940	2940	2940	0
250	20241226	164300	182828785	2940	2940	2940	2940	0
251	20241226	164200	182828785	2940	2940	2940	2940	0
252	20241226	164100	182828785	2940	2940	2940	2940	0
253	20241226	164000	182828785	2940	2940	2940	2940	0
254	20241226	163900	182828785	2940	2940	2940	2940	0
255	20241226	163800	182828785	2940	2940	2940	2940	0
256	20241226	163700	182828785	2940	2940	2940	2940	0
257	20241226	163600	182828785	2940	2940	2940	2940	0
258	20241226	163500	182828785	2940	2940	2940	2940	0
259	20241226	163400	182828785	2940	2940	2940	2940	0
260	20241226	163300	182828785	2940	2940	2940	2940	0
261	20241226	163200	182828785	2940	2940	2940	2940	0
262	20241226	163100	182828785	2940	2940	2940	2940	0
263	20241226	163000	182828785	2940	2940	2940	2940	0
264	20241226	162900	182828785	2940	2940	2940	2940	0
265	20241226	162800	182828785	2940	2940	2940	2940	0
266	20241226	162700	182828785	2940	2940	2940	2940	0
267	20241226	162600	182828785	2940	2940	2940	2940	0
268	20241226	162500	182828785	2940	2940	2940	2940	0
269	20241226	162400	182828785	2940	2940	2940	2940	0
270	20241226	162300	182828785	2940	2940	2940	2940	0
271	20241226	162200	182828785	2940	2940	2940	2940	0
272	20241226	162100	182828785	2940	2940	2940	2940	1305
273	20241226	162000	182828785	2940	2940	2940	2940	0
274	20241226	161900	182828785	2940	2940	2940	2940	0
275	20241226	161800	182828785	2940	2940	2940	2940	0
276	20241226	161700	182828785	2940	2940	2940	2940	0
277	20241226	161600	182828785	2940	2940	2940	2940	0
278	20241226	161500	182828785	2940	2940	2940	2940	0
279	20241226	161400	182828785	2940	2940	2940	2940	0
280	20241226	161300	182828785	2940	2940	2940	2940	0
281	20241226	161200	182828785	2940	2940	2940	2940	0
282	20241226	161100	182828785	2940	2940	2940	2940	0
283	20241226	161000	182828785	2940	2940	2940	2940	0
284	20241226	160900	182828785	2940	2940	2940	2940	0
285	20241226	160800	182828785	2940	2940	2940	2940	0
286	20241226	160700	182828785	2940	2940	2940	2940	0
287	20241226	160600	182828785	2940	2940	2940	2940	0
288	20241226	160500	182828785	2940	2940	2940	2940	0
289	20241226	160400	182828785	2940	2940	2940	2940	0
290	20241226	160300	182828785	2940	2940	2940	2940	0
291	20241226	160200	182828785	2940	2940	2940	2940	0
292	20241226	160100	182828785	2940	2940	2940	2940	0
293	20241226	160000	182828785	2940	2940	2940	2940	0
294	20241226	155900	182828785	2940	2940	2940	2940	0
295	20241226	155800	182828785	2940	2940	2940	2940	0
296	20241226	155700	182828785	2940	2940	2940	2940	0
297	20241226	155600	182828785	2940	2940	2940	2940	0
298	20241226	155500	182828785	2940	2940	2940	2940	0
299	20241226	155400	182828785	2940	2940	2940	2940	0
300	20241226	155300	182828785	2940	2940	2940	2940	0
301	20241226	155200	182828785	2940	2940	2940	2940	0
302	20241226	155100	182828785	2940	2940	2940	2940	1305
303	20241226	155000	182828785	2940	2940	2940	2940	0
304	20241226	154900	182828785	2940	2940	2940	2940	0
305	20241226	154800	182828785	2940	2940	2940	2940	0
306	20241226	154700	182828785	2940	2940	2940	2940	0
307	20241226	154600	182828785	2940	2940	2940	2940	0
308	20241226	154500	182828785	2940	2940	2940	2940	0
309	20241226	154400	182828785	2940	2940	2940	2940	0
310	20241226	154300	182828785	2940	2940	2940	2940	0
311	20241226	154200	182828785	2940	2940	2940	2940	0
312	20241226	154100	182828785	2940	2940	2940	2940	0
313	20241226	154000	182828785	2940	2940	2940	2940	0
314	20241226	153900	182828785	2940	2940	2940	2940	0
315	20241226	153800	182828785	2940	2940	2940	2940	0
316	20241226	153700	182828785	2940	2940	2940	2940	0
317	20241226	153600	182828785	2940	2940	2940	2940	0
318	20241226	153500	182828785	2940	2940	2940	2940	0
319	20241226	153400	182828785	2940	2940	2940	2940	0
320	20241226	153300	182828785	2940	2940	2940	2940	0
321	20241226	153200	182828785	2940	2940	2940	2940	0
322	20241226	153100	182828785	2940	2940	2940	2940	0
323	20241226	153000	182828785	2940	2940	2940	2940	1305
324	20241226	152900	178992085	2955	2955	2955	2955	0
325	20241226	152800	178992085	2955	2955	2955	2955	0
326	20241226	152700	178992085	2955	2955	2955	2955	0
327	20241226	152600	178992085	2955	2955	2955	2955	0
328	20241226	152500	178992085	2955	2955	2955	2955	0
329	20241226	152400	178992085	2955	2955	2955	2955	0
330	20241226	152300	178992085	2955	2955	2955	2955	0
331	20241226	152200	178992085	2955	2955	2955	2955	0
332	20241226	152100	178992085	2955	2955	2955	2955	0
333	20241226	152000	178992085	2955	2955	2955	2955	0
334	20241226	151900	178992085	2955	2940	2955	2940	429
335	20241226	151800	177730800	2940	2940	2940	2940	9
336	20241226	151700	177704340	2940	2930	2940	2930	179
337	20241226	151600	177179010	2940	2940	2940	2940	2
338	20241226	151500	177173130	2925	2940	2940	2925	43
339	20241226	151400	177047205	2940	2940	2940	2940	0
340	20241226	151300	177047205	2940	2940	2940	2940	0
341	20241226	151200	177047205	2940	2940	2940	2940	0
342	20241226	151100	177047205	2940	2940	2940	2940	0
343	20241226	151000	177047205	2940	2940	2940	2940	1
344	20241226	150900	177044265	2930	2930	2930	2930	1
345	20241226	150800	177041335	2925	2940	2940	2920	16200
346	20241226	150700	129731935	2970	2970	2970	2970	0
347	20241226	150600	129731935	2970	2970	2970	2970	0
348	20241226	150500	129731935	2970	2970	2970	2970	0
349	20241226	150400	129731935	2970	2970	2970	2970	0
350	20241226	150300	129731935	2970	2970	2970	2970	0
351	20241226	150200	129731935	2970	2970	2970	2970	0
352	20241226	150100	129731935	2970	2970	2970	2970	0
353	20241226	150000	129731935	2970	2970	2970	2970	0
354	20241226	145900	129731935	2970	2970	2970	2970	0
355	20241226	145800	129731935	2970	2970	2970	2970	0
356	20241226	145700	129731935	2970	2970	2970	2970	0
357	20241226	145600	129731935	2970	2970	2970	2970	0
358	20241226	145500	129731935	2970	2970	2970	2970	0
359	20241226	145400	129731935	2970	2970	2970	2970	0
360	20241226	145300	129731935	2970	2970	2970	2970	0
361	20241226	145200	129731935	2970	2970	2970	2970	0
362	20241226	145100	129731935	2970	2945	2970	2945	4001
363	20241226	145000	117864585	2940	2935	2940	2935	16
364	20241226	144900	117817585	2925	2925	2925	2925	0
365	20241226	144800	117817585	2925	2925	2925	2925	0
366	20241226	144700	117817585	2925	2925	2925	2925	0
367	20241226	144600	117817585	2925	2925	2925	2925	0
368	20241226	144500	117817585	2925	2925	2925	2925	0
369	20241226	144400	117817585	2925	2925	2925	2925	10
370	20241226	144300	117788335	2925	2930	2930	2925	22
371	20241226	144200	117723975	2935	2935	2935	2935	414
372	20241226	144100	116508885	2960	2960	2960	2960	0
373	20241226	144000	116508885	2960	2960	2960	2960	0
374	20241226	143900	116508885	2960	2960	2960	2960	0
375	20241226	143800	116508885	2960	2960	2960	2960	0
376	20241226	143700	116508885	2960	2960	2960	2960	0
377	20241226	143600	116508885	2960	2960	2960	2960	0
378	20241226	143500	116508885	2960	2960	2960	2960	0
379	20241226	143400	116508885	2960	2960	2960	2960	0
380	20241226	143300	116508885	2960	2960	2960	2960	0
381	20241226	143200	116508885	2960	2960	2960	2960	0
382	20241226	143100	116508885	2960	2960	2960	2960	0
383	20241226	143000	116508885	2960	2960	2960	2960	0
384	20241226	142900	116508885	2960	2960	2960	2960	0
385	20241226	142800	116508885	2960	2960	2960	2960	0
386	20241226	142700	116508885	2960	2960	2960	2960	0
387	20241226	142600	116508885	2960	2960	2960	2960	0
388	20241226	142500	116508885	2960	2960	2960	2960	0
389	20241226	142400	116508885	2960	2960	2960	2960	0
390	20241226	142300	116508885	2960	2960	2960	2960	0
391	20241226	142200	116508885	2960	2960	2960	2960	0
392	20241226	142100	116508885	2960	2960	2960	2960	0
393	20241226	142000	116508885	2960	2960	2960	2960	0
394	20241226	141900	116508885	2960	2960	2960	2960	0
395	20241226	141800	116508885	2960	2960	2960	2960	1
396	20241226	141700	116505925	2965	2965	2965	2965	0
397	20241226	141600	116505925	2965	2965	2965	2965	0
398	20241226	141500	116505925	2965	2965	2965	2965	0
399	20241226	141400	116505925	2965	2965	2965	2965	0
400	20241226	141300	116505925	2965	2965	2965	2965	0
401	20241226	141200	116505925	2965	2965	2965	2965	2
402	20241226	141100	116499995	2960	2945	2960	2945	3000
403	20241226	141000	107630200	2945	2945	2945	2945	0
404	20241226	140900	107630200	2945	2945	2945	2945	0
405	20241226	140800	107630200	2945	2945	2945	2945	0
406	20241226	140700	107630200	2945	2945	2945	2945	0
407	20241226	140600	107630200	2945	2945	2945	2945	0
408	20241226	140500	107630200	2945	2945	2945	2945	0
409	20241226	140400	107630200	2945	2945	2945	2945	0
410	20241226	140300	107630200	2945	2945	2945	2945	0
411	20241226	140200	107630200	2945	2945	2945	2945	1
412	20241226	140100	107627255	2930	2930	2930	2930	0
413	20241226	140000	107627255	2930	2930	2930	2930	6
414	20241226	135900	107609675	2945	2945	2945	2945	0
415	20241226	135800	107609675	2945	2945	2945	2945	0
416	20241226	135700	107609675	2945	2945	2945	2935	18
417	20241226	135600	107556740	2945	2945	2945	2945	0
418	20241226	135500	107556740	2945	2945	2945	2945	0
419	20241226	135400	107556740	2945	2945	2945	2945	0
420	20241226	135300	107556740	2945	2945	2945	2945	0
421	20241226	135200	107556740	2945	2945	2945	2945	0
422	20241226	135100	107556740	2945	2945	2945	2945	0
423	20241226	135000	107556740	2945	2945	2945	2945	0
424	20241226	134900	107556740	2945	2945	2945	2945	0
425	20241226	134800	107556740	2945	2945	2945	2945	0
426	20241226	134700	107556740	2945	2945	2945	2945	0
427	20241226	134600	107556740	2945	2945	2945	2945	0
428	20241226	134500	107556740	2945	2945	2945	2945	0
429	20241226	134400	107556740	2945	2945	2945	2945	1
430	20241226	134300	107553795	2945	2945	2945	2945	0
431	20241226	134200	107553795	2945	2945	2945	2945	0
432	20241226	134100	107553795	2945	2945	2945	2945	0
433	20241226	134000	107553795	2945	2945	2945	2945	0
434	20241226	133900	107553795	2945	2925	2945	2925	30
435	20241226	133800	107465760	2925	2925	2925	2925	0
436	20241226	133700	107465760	2925	2925	2925	2925	0
437	20241226	133600	107465760	2925	2925	2925	2925	0
438	20241226	133500	107465760	2925	2925	2925	2925	0
439	20241226	133400	107465760	2925	2915	2925	2915	150
440	20241226	133300	107028410	2915	2915	2915	2915	0
441	20241226	133200	107028410	2915	2915	2915	2915	0
442	20241226	133100	107028410	2915	2915	2915	2915	0
443	20241226	133000	107028410	2915	2915	2915	2915	0
444	20241226	132900	107028410	2915	2915	2915	2915	0
445	20241226	132800	107028410	2915	2915	2915	2915	188
446	20241226	132700	106480390	2925	2925	2925	2925	0
447	20241226	132600	106480390	2925	2925	2925	2925	0
448	20241226	132500	106480390	2925	2925	2925	2925	0
449	20241226	132400	106480390	2925	2925	2925	2925	0
450	20241226	132300	106480390	2925	2925	2925	2925	0
451	20241226	132200	106480390	2925	2925	2925	2925	0
452	20241226	132100	106480390	2925	2925	2925	2925	0
453	20241226	132000	106480390	2925	2925	2925	2925	0
454	20241226	131900	106480390	2925	2925	2925	2925	0
455	20241226	131800	106480390	2925	2925	2925	2925	2
456	20241226	131700	106474540	2920	2920	2920	2920	587
457	20241226	131600	104760500	2925	2925	2925	2925	0
458	20241226	131500	104760500	2925	2925	2925	2925	293
459	20241226	131400	103903475	2925	2925	2925	2925	0
460	20241226	131300	103903475	2925	2925	2925	2925	0
461	20241226	131200	103903475	2925	2925	2925	2925	0
462	20241226	131100	103903475	2925	2925	2925	2925	0
463	20241226	131000	103903475	2925	2925	2925	2925	0
464	20241226	130900	103903475	2925	2925	2925	2925	0
465	20241226	130800	103903475	2925	2925	2925	2925	1
466	20241226	130700	103900550	2920	2920	2920	2920	9
467	20241226	130600	103874270	2920	2920	2920	2920	0
468	20241226	130500	103874270	2920	2910	2920	2910	2
469	20241226	130400	103868440	2910	2910	2910	2910	0
470	20241226	130300	103868440	2910	2920	2920	2910	3569
471	20241226	130200	93481835	2925	2925	2925	2925	0
472	20241226	130100	93481835	2925	2925	2925	2925	0
473	20241226	130000	93481835	2925	2925	2925	2925	0
474	20241226	125900	93481835	2925	2925	2925	2925	0
475	20241226	125800	93481835	2925	2925	2925	2925	0
476	20241226	125700	93481835	2925	2925	2925	2925	0
477	20241226	125600	93481835	2925	2925	2925	2925	0
478	20241226	125500	93481835	2925	2925	2925	2925	0
479	20241226	125400	93481835	2925	2925	2925	2925	0
480	20241226	125300	93481835	2925	2925	2925	2925	0
481	20241226	125200	93481835	2925	2925	2925	2925	1
482	20241226	125100	93478910	2925	2925	2925	2925	0
483	20241226	125000	93478910	2925	2925	2925	2925	0
484	20241226	124900	93478910	2925	2925	2925	2925	0
485	20241226	124800	93478910	2925	2925	2925	2925	0
486	20241226	124700	93478910	2925	2925	2925	2925	1
487	20241226	124600	93475985	2920	2920	2920	2920	0
488	20241226	124500	93475985	2920	2920	2920	2920	0
489	20241226	124400	93475985	2920	2920	2920	2920	0
490	20241226	124300	93475985	2920	2920	2920	2920	0
491	20241226	124200	93475985	2920	2920	2920	2920	0
492	20241226	124100	93475985	2920	2920	2920	2920	0
493	20241226	124000	93475985	2920	2920	2920	2920	0
494	20241226	123900	93475985	2920	2920	2920	2920	0
495	20241226	123800	93475985	2920	2920	2920	2920	13
496	20241226	123700	93438025	2925	2925	2925	2925	0
497	20241226	123600	93438025	2925	2925	2925	2925	0
498	20241226	123500	93438025	2925	2925	2925	2925	0
499	20241226	123400	93438025	2925	2925	2925	2925	0
500	20241226	123300	93438025	2925	2925	2925	2925	0
501	20241226	123200	93438025	2925	2925	2925	2925	0
502	20241226	123100	93438025	2925	2925	2925	2925	1
503	20241226	123000	93435100	2910	2910	2910	2910	0
504	20241226	122900	93435100	2910	2915	2915	2910	464
505	20241226	122800	92084210	2915	2915	2915	2915	100
506	20241226	122700	91792710	2910	2910	2910	2910	0
507	20241226	122600	91792710	2910	2910	2910	2910	0
508	20241226	122500	91792710	2910	2910	2910	2910	0
509	20241226	122400	91792710	2910	2910	2910	2910	0
510	20241226	122300	91792710	2910	2910	2910	2910	0
511	20241226	122200	91792710	2910	2910	2910	2910	0
512	20241226	122100	91792710	2910	2910	2910	2910	0
513	20241226	122000	91792710	2910	2910	2910	2910	0
514	20241226	121900	91792710	2910	2910	2910	2910	0
515	20241226	121800	91792710	2910	2910	2910	2910	0
516	20241226	121700	91792710	2910	2910	2910	2910	0
517	20241226	121600	91792710	2910	2910	2910	2910	0
518	20241226	121500	91792710	2910	2910	2910	2910	0
519	20241226	121400	91792710	2910	2910	2910	2910	0
520	20241226	121300	91792710	2910	2910	2910	2910	0
521	20241226	121200	91792710	2910	2910	2910	2910	90
522	20241226	121100	91530810	2925	2925	2925	2925	30
523	20241226	121000	91443060	2925	2925	2925	2925	50
524	20241226	120900	91296810	2925	2925	2925	2925	0
525	20241226	120800	91296810	2925	2925	2925	2925	1
526	20241226	120700	91293885	2915	2915	2915	2915	0
527	20241226	120600	91293885	2915	2915	2915	2915	0
528	20241226	120500	91293885	2915	2915	2915	2915	0
529	20241226	120400	91293885	2915	2915	2915	2915	0
530	20241226	120300	91293885	2915	2915	2915	2915	0
531	20241226	120200	91293885	2915	2915	2915	2915	0
532	20241226	120100	91293885	2915	2915	2915	2915	0
533	20241226	120000	91293885	2915	2915	2915	2915	108
534	20241226	115900	90979065	2910	2910	2910	2910	0
535	20241226	115800	90979065	2910	2915	2915	2910	32
536	20241226	115700	90885920	2910	2910	2910	2910	0
537	20241226	115600	90885920	2910	2910	2910	2910	100
538	20241226	115500	90594920	2910	2910	2910	2910	100
539	20241226	115400	90303920	2910	2910	2910	2910	107
540	20241226	115300	89992550	2910	2910	2910	2910	0
541	20241226	115200	89992550	2910	2920	2920	2910	3500
542	20241226	115100	79792550	2935	2935	2935	2935	0
543	20241226	115000	79792550	2935	2935	2935	2935	0
544	20241226	114900	79792550	2935	2935	2935	2935	0
545	20241226	114800	79792550	2935	2935	2935	2935	0
546	20241226	114700	79792550	2935	2935	2935	2935	0
547	20241226	114600	79792550	2935	2935	2935	2935	0
548	20241226	114500	79792550	2935	2935	2935	2935	0
549	20241226	114400	79792550	2935	2935	2935	2935	0
550	20241226	114300	79792550	2935	2935	2935	2935	0
551	20241226	114200	79792550	2935	2935	2935	2935	0
552	20241226	114100	79792550	2935	2935	2935	2935	0
553	20241226	114000	79792550	2935	2935	2935	2935	0
554	20241226	113900	79792550	2935	2935	2935	2935	0
555	20241226	113800	79792550	2935	2935	2935	2935	0
556	20241226	113700	79792550	2935	2935	2935	2935	0
557	20241226	113600	79792550	2935	2935	2935	2935	0
558	20241226	113500	79792550	2935	2935	2935	2935	0
559	20241226	113400	79792550	2935	2935	2935	2935	0
560	20241226	113300	79792550	2935	2935	2935	2935	1
561	20241226	113200	79789615	2915	2915	2915	2915	0
562	20241226	113100	79789615	2915	2915	2915	2915	0
563	20241226	113000	79789615	2915	2915	2915	2915	0
564	20241226	112900	79789615	2915	2915	2915	2915	0
565	20241226	112800	79789615	2915	2915	2915	2915	0
566	20241226	112700	79789615	2915	2915	2915	2915	0
567	20241226	112600	79789615	2915	2915	2915	2915	0
568	20241226	112500	79789615	2915	2915	2915	2915	0
569	20241226	112400	79789615	2915	2915	2915	2915	0
570	20241226	112300	79789615	2915	2915	2915	2915	0
571	20241226	112200	79789615	2915	2920	2920	2915	321
572	20241226	112100	78853645	2920	2920	2920	2920	49
573	20241226	112000	78710565	2935	2935	2935	2935	0
574	20241226	111900	78710565	2935	2935	2935	2935	0
575	20241226	111800	78710565	2935	2935	2935	2935	0
576	20241226	111700	78710565	2935	2935	2935	2935	0
577	20241226	111600	78710565	2935	2935	2935	2935	0
578	20241226	111500	78710565	2935	2935	2935	2935	0
579	20241226	111400	78710565	2935	2935	2935	2935	0
580	20241226	111300	78710565	2935	2935	2935	2935	0
581	20241226	111200	78710565	2935	2935	2935	2935	0
582	20241226	111100	78710565	2935	2930	2935	2930	500
583	20241226	111000	77243235	2935	2935	2935	2935	0
584	20241226	110900	77243235	2935	2935	2935	2935	0
585	20241226	110800	77243235	2935	2935	2935	2935	0
586	20241226	110700	77243235	2935	2935	2935	2935	0
587	20241226	110600	77243235	2935	2935	2935	2935	0
588	20241226	110500	77243235	2935	2935	2935	2935	0
589	20241226	110400	77243235	2935	2935	2935	2935	0
590	20241226	110300	77243235	2935	2935	2935	2935	0
591	20241226	110200	77243235	2935	2935	2935	2935	0
592	20241226	110100	77243235	2935	2935	2935	2935	0
593	20241226	110000	77243235	2935	2935	2935	2935	0
594	20241226	105900	77243235	2935	2915	2935	2915	10000
595	20241226	105800	47955115	2915	2915	2915	2915	0
596	20241226	105700	47955115	2915	2915	2915	2915	0
597	20241226	105600	47955115	2915	2910	2915	2900	5674
598	20241226	105500	31477290	2910	2915	2915	2910	13
599	20241226	105400	31439430	2915	2915	2915	2915	0
600	20241226	105300	31439430	2915	2915	2915	2915	2
601	20241226	105200	31433600	2910	2910	2910	2910	0
602	20241226	105100	31433600	2910	2910	2910	2910	0
603	20241226	105000	31433600	2910	2910	2910	2910	0
604	20241226	104900	31433600	2910	2910	2910	2910	0
605	20241226	104800	31433600	2910	2910	2910	2910	50
606	20241226	104700	31288100	2930	2930	2930	2930	0
607	20241226	104600	31288100	2930	2930	2930	2930	0
608	20241226	104500	31288100	2930	2920	2930	2920	14
609	20241226	104400	31247210	2920	2920	2920	2920	0
610	20241226	104300	31247210	2920	2920	2920	2920	0
611	20241226	104200	31247210	2920	2920	2920	2920	0
612	20241226	104100	31247210	2920	2920	2920	2920	740
613	20241226	104000	29086410	2910	2910	2910	2910	0
614	20241226	103900	29086410	2910	2915	2915	2910	3000
615	20241226	103800	20356405	2910	2910	2910	2910	0
616	20241226	103700	20356405	2910	2910	2910	2910	0
617	20241226	103600	20356405	2910	2910	2910	2910	0
618	20241226	103500	20356405	2910	2910	2910	2910	0
619	20241226	103400	20356405	2910	2915	2915	2910	509
620	20241226	103300	18874930	2920	2920	2920	2920	0
621	20241226	103200	18874930	2920	2920	2920	2920	50
622	20241226	103100	18728930	2920	2920	2920	2920	0
623	20241226	103000	18728930	2920	2920	2920	2920	0
624	20241226	102900	18728930	2920	2920	2920	2920	100
625	20241226	102800	18436930	2920	2920	2920	2920	1
626	20241226	102700	18434010	2920	2920	2920	2920	1
627	20241226	102600	18431090	2920	2920	2920	2920	1
628	20241226	102500	18428170	2920	2920	2920	2920	0
629	20241226	102400	18428170	2920	2920	2920	2920	0
630	20241226	102300	18428170	2920	2925	2925	2920	429
631	20241226	102200	17173400	2930	2930	2930	2930	0
632	20241226	102100	17173400	2930	2930	2930	2930	0
633	20241226	102000	17173400	2930	2930	2930	2930	0
634	20241226	101900	17173400	2930	2930	2930	2930	0
635	20241226	101800	17173400	2930	2930	2930	2930	0
636	20241226	101700	17173400	2930	2930	2930	2930	0
637	20241226	101600	17173400	2930	2930	2930	2930	0
638	20241226	101500	17173400	2930	2930	2930	2930	0
639	20241226	101400	17173400	2930	2930	2930	2930	0
640	20241226	101300	17173400	2930	2930	2930	2930	1
641	20241226	101200	17170470	2930	2930	2930	2930	0
642	20241226	101100	17170470	2930	2930	2930	2930	0
643	20241226	101000	17170470	2930	2930	2930	2930	0
644	20241226	100900	17170470	2930	2930	2930	2930	0
645	20241226	100800	17170470	2930	2930	2930	2930	0
646	20241226	100700	17170470	2930	2930	2930	2930	0
647	20241226	100600	17170470	2930	2930	2930	2930	5
648	20241226	100500	17155820	2910	2930	2930	2910	490
649	20241226	100400	15727400	2925	2925	2925	2925	1
650	20241226	100300	15724475	2920	2920	2920	2920	49
651	20241226	100200	15581395	2930	2930	2930	2930	0
652	20241226	100100	15581395	2930	2930	2930	2930	0
653	20241226	100000	15581395	2930	2930	2930	2930	0
654	20241226	095900	15581395	2930	2930	2930	2930	0
655	20241226	095800	15581395	2930	2930	2930	2930	0
656	20241226	095700	15581395	2930	2930	2930	2930	1
657	20241226	095600	15578465	2915	2915	2915	2915	0
658	20241226	095500	15578465	2915	2925	2925	2910	1411
659	20241226	095400	11468810	2935	2930	2935	2930	2
660	20241226	095300	11462945	2920	2920	2920	2920	0
661	20241226	095200	11462945	2920	2920	2920	2920	0
662	20241226	095100	11462945	2920	2920	2920	2920	0
663	20241226	095000	11462945	2920	2920	2920	2920	13
664	20241226	094900	11424985	2935	2935	2935	2935	0
665	20241226	094800	11424985	2935	2935	2935	2935	0
666	20241226	094700	11424985	2935	2935	2935	2935	0
667	20241226	094600	11424985	2935	2935	2935	2935	1
668	20241226	094500	11422050	2935	2935	2935	2935	6
669	20241226	094400	11404440	2935	2935	2935	2935	12
670	20241226	094300	11369220	2915	2915	2915	2915	300
671	20241226	094200	10494720	2935	2935	2935	2935	0
672	20241226	094100	10494720	2935	2935	2935	2935	0
673	20241226	094000	10494720	2935	2935	2935	2935	1
674	20241226	093900	10491785	2915	2920	2920	2915	1734
675	20241226	093800	5433880	2945	2945	2945	2945	0
676	20241226	093700	5433880	2945	2945	2945	2945	0
677	20241226	093600	5433880	2945	2945	2945	2945	0
678	20241226	093500	5433880	2945	2945	2945	2945	0
679	20241226	093400	5433880	2945	2945	2945	2945	0
680	20241226	093300	5433880	2945	2945	2945	2945	0
681	20241226	093200	5433880	2945	2945	2945	2945	1
682	20241226	093100	5430935	2920	2920	2920	2920	0
683	20241226	093000	5430935	2920	2920	2920	2920	0
684	20241226	092900	5430935	2920	2920	2920	2920	0
685	20241226	092800	5430935	2920	2920	2920	2920	1
686	20241226	092700	5428015	2945	2945	2945	2945	0
687	20241226	092600	5428015	2945	2945	2945	2945	0
688	20241226	092500	5428015	2945	2945	2945	2945	0
689	20241226	092400	5428015	2945	2945	2945	2945	1
690	20241226	092300	5425070	2920	2920	2920	2920	1
691	20241226	092200	5422150	2930	2930	2930	2930	15
692	20241226	092100	5378200	2945	2945	2945	2945	0
693	20241226	092000	5378200	2945	2945	2945	2945	0
694	20241226	091900	5378200	2945	2945	2945	2945	1
695	20241226	091800	5375255	2945	2930	2945	2915	1001
696	20241226	091700	2450180	2950	2950	2950	2950	0
697	20241226	091600	2450180	2950	2935	2950	2935	5
698	20241226	091500	2435490	2935	2935	2935	2935	11
699	20241226	091400	2403205	2935	2935	2935	2935	0
700	20241226	091300	2403205	2935	2945	2950	2935	184
701	20241226	091200	1862570	2940	2945	2945	2940	373
702	20241226	091100	764585	2950	2950	2950	2950	202
703	20241226	091000	168685	2955	2955	2955	2955	0
704	20241226	090900	168685	2955	2955	2955	2955	7
705	20241226	090800	148000	2960	2960	2960	2960	0
706	20241226	090700	148000	2960	2960	2960	2960	10
707	20241226	090600	118400	2960	2960	2960	2960	0
708	20241226	090500	118400	2960	2960	2960	2960	3
709	20241226	090400	109520	2960	2960	2960	2960	3
710	20241226	090300	100640	2960	2960	2960	2960	15
711	20241226	090200	56240	2960	2960	2960	2960	7
712	20241226	090100	35520	2960	2960	2960	2960	0
713	20241226	090000	35520	2960	2960	2960	2960	12