KissMeData/204020/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204000	93750820	2920	2920	2920	2920	1790
3	20241224	203900	93750820	2920	2920	2920	2920	0
4	20241224	203800	93750820	2920	2920	2920	2920	0
5	20241224	203700	93750820	2920	2920	2920	2920	0
6	20241224	203600	93750820	2920	2920	2920	2920	0
7	20241224	203500	93750820	2920	2920	2920	2920	0
8	20241224	203400	93750820	2920	2920	2920	2920	0
9	20241224	203300	93750820	2920	2920	2920	2920	0
10	20241224	203200	93750820	2920	2920	2920	2920	0
11	20241224	203100	93750820	2920	2920	2920	2920	0
12	20241224	203000	93750820	2920	2920	2920	2920	0
13	20241224	202900	93750820	2920	2920	2920	2920	0
14	20241224	202800	93750820	2920	2920	2920	2920	0
15	20241224	202700	93750820	2920	2920	2920	2920	0
16	20241224	202600	93750820	2920	2920	2920	2920	0
17	20241224	202500	93750820	2920	2920	2920	2920	0
18	20241224	202400	93750820	2920	2920	2920	2920	0
19	20241224	202300	93750820	2920	2920	2920	2920	0
20	20241224	202200	93750820	2920	2920	2920	2920	0
21	20241224	202100	93750820	2920	2920	2920	2920	0
22	20241224	202000	93750820	2920	2920	2920	2920	0
23	20241224	201900	93750820	2920	2920	2920	2920	0
24	20241224	201800	93750820	2920	2920	2920	2920	0
25	20241224	201700	93750820	2920	2920	2920	2920	0
26	20241224	201600	93750820	2920	2920	2920	2920	0
27	20241224	201500	93750820	2920	2920	2920	2920	0
28	20241224	201400	93750820	2920	2920	2920	2920	0
29	20241224	201300	93750820	2920	2920	2920	2920	0
30	20241224	201200	93750820	2920	2920	2920	2920	0
31	20241224	201100	93750820	2920	2920	2920	2920	0
32	20241224	201000	93750820	2920	2920	2920	2920	1790
33	20241224	200900	93750820	2920	2920	2920	2920	0
34	20241224	200800	93750820	2920	2920	2920	2920	0
35	20241224	200700	93750820	2920	2920	2920	2920	0
36	20241224	200600	93750820	2920	2920	2920	2920	0
37	20241224	200500	93750820	2920	2920	2920	2920	0
38	20241224	200400	93750820	2920	2920	2920	2920	0
39	20241224	200300	93750820	2920	2920	2920	2920	0
40	20241224	200200	93750820	2920	2920	2920	2920	0
41	20241224	200100	93750820	2920	2920	2920	2920	0
42	20241224	200000	93750820	2920	2920	2920	2920	0
43	20241224	195900	93750820	2920	2920	2920	2920	0
44	20241224	195800	93750820	2920	2920	2920	2920	0
45	20241224	195700	93750820	2920	2920	2920	2920	0
46	20241224	195600	93750820	2920	2920	2920	2920	0
47	20241224	195500	93750820	2920	2920	2920	2920	0
48	20241224	195400	93750820	2920	2920	2920	2920	0
49	20241224	195300	93750820	2920	2920	2920	2920	0
50	20241224	195200	93750820	2920	2920	2920	2920	0
51	20241224	195100	93750820	2920	2920	2920	2920	0
52	20241224	195000	93750820	2920	2920	2920	2920	0
53	20241224	194900	93750820	2920	2920	2920	2920	0
54	20241224	194800	93750820	2920	2920	2920	2920	0
55	20241224	194700	93750820	2920	2920	2920	2920	0
56	20241224	194600	93750820	2920	2920	2920	2920	0
57	20241224	194500	93750820	2920	2920	2920	2920	0
58	20241224	194400	93750820	2920	2920	2920	2920	0
59	20241224	194300	93750820	2920	2920	2920	2920	0
60	20241224	194200	93750820	2920	2920	2920	2920	0
61	20241224	194100	93750820	2920	2920	2920	2920	0
62	20241224	194000	93750820	2920	2920	2920	2920	1790
63	20241224	193900	93750820	2920	2920	2920	2920	0
64	20241224	193800	93750820	2920	2920	2920	2920	0
65	20241224	193700	93750820	2920	2920	2920	2920	0
66	20241224	193600	93750820	2920	2920	2920	2920	0
67	20241224	193500	93750820	2920	2920	2920	2920	0
68	20241224	193400	93750820	2920	2920	2920	2920	0
69	20241224	193300	93750820	2920	2920	2920	2920	0
70	20241224	193200	93750820	2920	2920	2920	2920	0
71	20241224	193100	93750820	2920	2920	2920	2920	0
72	20241224	193000	93750820	2920	2920	2920	2920	0
73	20241224	192900	93750820	2920	2920	2920	2920	0
74	20241224	192800	93750820	2920	2920	2920	2920	0
75	20241224	192700	93750820	2920	2920	2920	2920	0
76	20241224	192600	93750820	2920	2920	2920	2920	0
77	20241224	192500	93750820	2920	2920	2920	2920	0
78	20241224	192400	93750820	2920	2920	2920	2920	0
79	20241224	192300	93750820	2920	2920	2920	2920	0
80	20241224	192200	93750820	2920	2920	2920	2920	0
81	20241224	192100	93750820	2920	2920	2920	2920	0
82	20241224	192000	93750820	2920	2920	2920	2920	0
83	20241224	191900	93750820	2920	2920	2920	2920	0
84	20241224	191800	93750820	2920	2920	2920	2920	0
85	20241224	191700	93750820	2920	2920	2920	2920	0
86	20241224	191600	93750820	2920	2920	2920	2920	0
87	20241224	191500	93750820	2920	2920	2920	2920	0
88	20241224	191400	93750820	2920	2920	2920	2920	0
89	20241224	191300	93750820	2920	2920	2920	2920	0
90	20241224	191200	93750820	2920	2920	2920	2920	0
91	20241224	191100	93750820	2920	2920	2920	2920	0
92	20241224	191000	93750820	2920	2920	2920	2920	1790
93	20241224	190900	93750820	2920	2920	2920	2920	0
94	20241224	190800	93750820	2920	2920	2920	2920	0
95	20241224	190700	93750820	2920	2920	2920	2920	0
96	20241224	190600	93750820	2920	2920	2920	2920	0
97	20241224	190500	93750820	2920	2920	2920	2920	0
98	20241224	190400	93750820	2920	2920	2920	2920	0
99	20241224	190300	93750820	2920	2920	2920	2920	0
100	20241224	190200	93750820	2920	2920	2920	2920	0
101	20241224	190100	93750820	2920	2920	2920	2920	0
102	20241224	190000	93750820	2920	2920	2920	2920	0
103	20241224	185900	93750820	2920	2920	2920	2920	0
104	20241224	185800	93750820	2920	2920	2920	2920	0
105	20241224	185700	93750820	2920	2920	2920	2920	0
106	20241224	185600	93750820	2920	2920	2920	2920	0
107	20241224	185500	93750820	2920	2920	2920	2920	0
108	20241224	185400	93750820	2920	2920	2920	2920	0
109	20241224	185300	93750820	2920	2920	2920	2920	0
110	20241224	185200	93750820	2920	2920	2920	2920	0
111	20241224	185100	93750820	2920	2920	2920	2920	0
112	20241224	185000	93750820	2920	2920	2920	2920	0
113	20241224	184900	93750820	2920	2920	2920	2920	0
114	20241224	184800	93750820	2920	2920	2920	2920	0
115	20241224	184700	93750820	2920	2920	2920	2920	0
116	20241224	184600	93750820	2920	2920	2920	2920	0
117	20241224	184500	93750820	2920	2920	2920	2920	0
118	20241224	184400	93750820	2920	2920	2920	2920	0
119	20241224	184300	93750820	2920	2920	2920	2920	0
120	20241224	184200	93750820	2920	2920	2920	2920	0
121	20241224	184100	93750820	2920	2920	2920	2920	0
122	20241224	184000	93750820	2920	2920	2920	2920	1790
123	20241224	183900	93750820	2920	2920	2920	2920	0
124	20241224	183800	93750820	2920	2920	2920	2920	0
125	20241224	183700	93750820	2920	2920	2920	2920	0
126	20241224	183600	93750820	2920	2920	2920	2920	0
127	20241224	183500	93750820	2920	2920	2920	2920	0
128	20241224	183400	93750820	2920	2920	2920	2920	0
129	20241224	183300	93750820	2920	2920	2920	2920	0
130	20241224	183200	93750820	2920	2920	2920	2920	0
131	20241224	183100	93750820	2920	2920	2920	2920	0
132	20241224	183000	93750820	2920	2920	2920	2920	0
133	20241224	182900	93750820	2920	2920	2920	2920	0
134	20241224	182800	93750820	2920	2920	2920	2920	0
135	20241224	182700	93750820	2920	2920	2920	2920	0
136	20241224	182600	93750820	2920	2920	2920	2920	0
137	20241224	182500	93750820	2920	2920	2920	2920	0
138	20241224	182400	93750820	2920	2920	2920	2920	0
139	20241224	182300	93750820	2920	2920	2920	2920	0
140	20241224	182200	93750820	2920	2920	2920	2920	0
141	20241224	182100	93750820	2920	2920	2920	2920	0
142	20241224	182000	93750820	2920	2920	2920	2920	0
143	20241224	181900	93750820	2920	2920	2920	2920	0
144	20241224	181800	93750820	2920	2920	2920	2920	0
145	20241224	181700	93750820	2920	2920	2920	2920	0
146	20241224	181600	93750820	2920	2920	2920	2920	0
147	20241224	181500	93750820	2920	2920	2920	2920	0
148	20241224	181400	93750820	2920	2920	2920	2920	0
149	20241224	181300	93750820	2920	2920	2920	2920	0
150	20241224	181200	93750820	2920	2920	2920	2920	0
151	20241224	181100	93750820	2920	2920	2920	2920	0
152	20241224	181000	93750820	2920	2920	2920	2920	1790
153	20241224	180900	93750820	2920	2920	2920	2920	0
154	20241224	180800	93750820	2920	2920	2920	2920	0
155	20241224	180700	93750820	2920	2920	2920	2920	0
156	20241224	180600	93750820	2920	2920	2920	2920	0
157	20241224	180500	93750820	2920	2920	2920	2920	0
158	20241224	180400	93750820	2920	2920	2920	2920	0
159	20241224	180300	93750820	2920	2920	2920	2920	0
160	20241224	180200	93750820	2920	2920	2920	2920	0
161	20241224	180100	93750820	2920	2920	2920	2920	0
162	20241224	180000	93750820	2920	2920	2920	2920	0
163	20241224	175900	93750820	2920	2920	2920	2920	0
164	20241224	175800	93750820	2920	2920	2920	2920	0
165	20241224	175700	93750820	2920	2920	2920	2920	0
166	20241224	175600	93750820	2920	2920	2920	2920	0
167	20241224	175500	93750820	2920	2920	2920	2920	0
168	20241224	175400	93750820	2920	2920	2920	2920	0
169	20241224	175300	93750820	2920	2920	2920	2920	0
170	20241224	175200	93750820	2920	2920	2920	2920	0
171	20241224	175100	93750820	2920	2920	2920	2920	0
172	20241224	175000	93750820	2920	2920	2920	2920	0
173	20241224	174900	93750820	2920	2920	2920	2920	0
174	20241224	174800	93750820	2920	2920	2920	2920	0
175	20241224	174700	93750820	2920	2920	2920	2920	0
176	20241224	174600	93750820	2920	2920	2920	2920	0
177	20241224	174500	93750820	2920	2920	2920	2920	0
178	20241224	174400	93750820	2920	2920	2920	2920	0
179	20241224	174300	93750820	2920	2920	2920	2920	0
180	20241224	174200	93750820	2920	2920	2920	2920	0
181	20241224	174100	93750820	2920	2920	2920	2920	0
182	20241224	174000	93750820	2920	2920	2920	2920	1790
183	20241224	173900	93750820	2920	2920	2920	2920	0
184	20241224	173800	93750820	2920	2920	2920	2920	0
185	20241224	173700	93750820	2920	2920	2920	2920	0
186	20241224	173600	93750820	2920	2920	2920	2920	0
187	20241224	173500	93750820	2920	2920	2920	2920	0
188	20241224	173400	93750820	2920	2920	2920	2920	0
189	20241224	173300	93750820	2920	2920	2920	2920	0
190	20241224	173200	93750820	2920	2920	2920	2920	0
191	20241224	173100	93750820	2920	2920	2920	2920	0
192	20241224	173000	93750820	2920	2920	2920	2920	0
193	20241224	172900	93750820	2920	2920	2920	2920	0
194	20241224	172800	93750820	2920	2920	2920	2920	0
195	20241224	172700	93750820	2920	2920	2920	2920	0
196	20241224	172600	93750820	2920	2920	2920	2920	0
197	20241224	172500	93750820	2920	2920	2920	2920	0
198	20241224	172400	93750820	2920	2920	2920	2920	0
199	20241224	172300	93750820	2920	2920	2920	2920	0
200	20241224	172200	93750820	2920	2920	2920	2920	0
201	20241224	172100	93750820	2920	2920	2920	2920	0
202	20241224	172000	93750820	2920	2920	2920	2920	0
203	20241224	171900	93750820	2920	2920	2920	2920	0
204	20241224	171800	93750820	2920	2920	2920	2920	0
205	20241224	171700	93750820	2920	2920	2920	2920	0
206	20241224	171600	93750820	2920	2920	2920	2920	0
207	20241224	171500	93750820	2920	2920	2920	2920	0
208	20241224	171400	93750820	2920	2920	2920	2920	0
209	20241224	171300	93750820	2920	2920	2920	2920	0
210	20241224	171200	93750820	2920	2920	2920	2920	0
211	20241224	171100	93750820	2920	2920	2920	2920	0
212	20241224	171000	93750820	2920	2920	2920	2920	1790
213	20241224	170900	93750820	2920	2920	2920	2920	0
214	20241224	170800	93750820	2920	2920	2920	2920	0
215	20241224	170700	93750820	2920	2920	2920	2920	0
216	20241224	170600	93750820	2920	2920	2920	2920	0
217	20241224	170500	93750820	2920	2920	2920	2920	0
218	20241224	170400	93750820	2920	2920	2920	2920	0
219	20241224	170300	93750820	2920	2920	2920	2920	0
220	20241224	170200	93750820	2920	2920	2920	2920	0
221	20241224	170100	93750820	2920	2920	2920	2920	0
222	20241224	170000	93750820	2920	2920	2920	2920	0
223	20241224	165900	93750820	2920	2920	2920	2920	0
224	20241224	165800	93750820	2920	2920	2920	2920	0
225	20241224	165700	93750820	2920	2920	2920	2920	0
226	20241224	165600	93750820	2920	2920	2920	2920	0
227	20241224	165500	93750820	2920	2920	2920	2920	0
228	20241224	165400	93750820	2920	2920	2920	2920	0
229	20241224	165300	93750820	2920	2920	2920	2920	0
230	20241224	165200	93750820	2920	2920	2920	2920	0
231	20241224	165100	93750820	2920	2920	2920	2920	0
232	20241224	165000	93750820	2920	2920	2920	2920	0
233	20241224	164900	93750820	2920	2920	2920	2920	0
234	20241224	164800	93750820	2920	2920	2920	2920	0
235	20241224	164700	93750820	2920	2920	2920	2920	0
236	20241224	164600	93750820	2920	2920	2920	2920	0
237	20241224	164500	93750820	2920	2920	2920	2920	0
238	20241224	164400	93750820	2920	2920	2920	2920	0
239	20241224	164300	93750820	2920	2920	2920	2920	0
240	20241224	164200	93750820	2920	2920	2920	2920	0
241	20241224	164100	93750820	2920	2920	2920	2920	0
242	20241224	164000	93750820	2920	2920	2920	2920	1790
243	20241224	163900	93750820	2920	2920	2920	2920	0
244	20241224	163800	93750820	2920	2920	2920	2920	0
245	20241224	163700	93750820	2920	2920	2920	2920	0
246	20241224	163600	93750820	2920	2920	2920	2920	0
247	20241224	163500	93750820	2920	2920	2920	2920	0
248	20241224	163400	93750820	2920	2920	2920	2920	0
249	20241224	163300	93750820	2920	2920	2920	2920	0
250	20241224	163200	93750820	2920	2920	2920	2920	0
251	20241224	163100	93750820	2920	2920	2920	2920	0
252	20241224	163000	93750820	2920	2920	2920	2920	0
253	20241224	162900	93750820	2920	2920	2920	2920	0
254	20241224	162800	93750820	2920	2920	2920	2920	0
255	20241224	162700	93750820	2920	2920	2920	2920	0
256	20241224	162600	93750820	2920	2920	2920	2920	0
257	20241224	162500	93750820	2920	2920	2920	2920	0
258	20241224	162400	93750820	2920	2920	2920	2920	0
259	20241224	162300	93750820	2920	2920	2920	2920	0
260	20241224	162200	93750820	2920	2920	2920	2920	0
261	20241224	162100	93750820	2920	2920	2920	2920	0
262	20241224	162000	93750820	2920	2920	2920	2920	0
263	20241224	161900	93750820	2920	2920	2920	2920	0
264	20241224	161800	93750820	2920	2920	2920	2920	0
265	20241224	161700	93750820	2920	2920	2920	2920	0
266	20241224	161600	93750820	2920	2920	2920	2920	0
267	20241224	161500	93750820	2920	2920	2920	2920	0
268	20241224	161400	93750820	2920	2920	2920	2920	0
269	20241224	161300	93750820	2920	2920	2920	2920	0
270	20241224	161200	93750820	2920	2920	2920	2920	0
271	20241224	161100	93750820	2920	2920	2920	2920	0
272	20241224	161000	93750820	2920	2920	2920	2920	1790
273	20241224	160900	93750820	2920	2920	2920	2920	0
274	20241224	160800	93750820	2920	2920	2920	2920	0
275	20241224	160700	93750820	2920	2920	2920	2920	0
276	20241224	160600	93750820	2920	2920	2920	2920	0
277	20241224	160500	93750820	2920	2920	2920	2920	0
278	20241224	160400	93750820	2920	2920	2920	2920	0
279	20241224	160300	93750820	2920	2920	2920	2920	0
280	20241224	160200	93750820	2920	2920	2920	2920	0
281	20241224	160100	93750820	2920	2920	2920	2920	0
282	20241224	160000	93750820	2920	2920	2920	2920	0
283	20241224	155900	93750820	2920	2920	2920	2920	0
284	20241224	155800	93750820	2920	2920	2920	2920	0
285	20241224	155700	93750820	2920	2920	2920	2920	0
286	20241224	155600	93750820	2920	2920	2920	2920	0
287	20241224	155500	93750820	2920	2920	2920	2920	0
288	20241224	155400	93750820	2920	2920	2920	2920	0
289	20241224	155300	93750820	2920	2920	2920	2920	0
290	20241224	155200	93750820	2920	2920	2920	2920	0
291	20241224	155100	93750820	2920	2920	2920	2920	0
292	20241224	155000	93750820	2920	2920	2920	2920	0
293	20241224	154900	93750820	2920	2920	2920	2920	0
294	20241224	154800	93750820	2920	2920	2920	2920	0
295	20241224	154700	93750820	2920	2920	2920	2920	0
296	20241224	154600	93750820	2920	2920	2920	2920	0
297	20241224	154500	93750820	2920	2920	2920	2920	0
298	20241224	154400	93750820	2920	2920	2920	2920	0
299	20241224	154300	93750820	2920	2920	2920	2920	0
300	20241224	154200	93750820	2920	2920	2920	2920	0
301	20241224	154100	93750820	2920	2920	2920	2920	0
302	20241224	154000	93750820	2920	2920	2920	2920	1790
303	20241224	153900	93750820	2920	2920	2920	2920	0
304	20241224	153800	93750820	2920	2920	2920	2920	0
305	20241224	153700	93750820	2920	2920	2920	2920	0
306	20241224	153600	93750820	2920	2920	2920	2920	0
307	20241224	153500	93750820	2920	2920	2920	2920	0
308	20241224	153400	93750820	2920	2920	2920	2920	0
309	20241224	153300	93750820	2920	2920	2920	2920	0
310	20241224	153200	93750820	2920	2920	2920	2920	0
311	20241224	153100	93750820	2920	2920	2920	2920	0
312	20241224	153000	93750820	2920	2920	2920	2920	1790
313	20241224	152900	88524020	2950	2950	2950	2950	0
314	20241224	152800	88524020	2950	2950	2950	2950	0
315	20241224	152700	88524020	2950	2950	2950	2950	0
316	20241224	152600	88524020	2950	2950	2950	2950	0
317	20241224	152500	88524020	2950	2950	2950	2950	0
318	20241224	152400	88524020	2950	2950	2950	2950	0
319	20241224	152300	88524020	2950	2950	2950	2950	0
320	20241224	152200	88524020	2950	2950	2950	2950	0
321	20241224	152100	88524020	2950	2950	2950	2950	0
322	20241224	152000	88524020	2950	2950	2950	2950	0
323	20241224	151900	88524020	2950	2945	2950	2945	424
324	20241224	151800	87274145	2945	2945	2945	2945	0
325	20241224	151700	87274145	2945	2945	2945	2945	0
326	20241224	151600	87274145	2945	2945	2945	2945	0
327	20241224	151500	87274145	2945	2945	2945	2945	0
328	20241224	151400	87274145	2945	2945	2945	2945	0
329	20241224	151300	87274145	2945	2945	2945	2945	0
330	20241224	151200	87274145	2945	2945	2945	2945	1
331	20241224	151100	87271200	2950	2950	2950	2950	0
332	20241224	151000	87271200	2950	2950	2950	2950	0
333	20241224	150900	87271200	2950	2950	2950	2950	0
334	20241224	150800	87271200	2950	2950	2950	2950	0
335	20241224	150700	87271200	2950	2950	2950	2950	3
336	20241224	150600	87262350	2950	2950	2950	2950	0
337	20241224	150500	87262350	2950	2950	2950	2950	0
338	20241224	150400	87262350	2950	2950	2950	2950	0
339	20241224	150300	87262350	2950	2950	2950	2950	0
340	20241224	150200	87262350	2950	2950	2950	2950	0
341	20241224	150100	87262350	2950	2940	2950	2940	469
342	20241224	150000	85879800	2950	2950	2950	2950	0
343	20241224	145900	85879800	2950	2950	2950	2950	0
344	20241224	145800	85879800	2950	2950	2950	2950	0
345	20241224	145700	85879800	2950	2940	2950	2940	70
346	20241224	145600	85673990	2940	2940	2940	2940	231
347	20241224	145500	84994850	2955	2955	2955	2955	0
348	20241224	145400	84994850	2955	2955	2955	2955	3
349	20241224	145300	84985985	2955	2955	2955	2955	0
350	20241224	145200	84985985	2955	2955	2955	2955	0
351	20241224	145100	84985985	2955	2940	2955	2940	118
352	20241224	145000	84639050	2940	2940	2940	2940	108
353	20241224	144900	84321530	2955	2955	2955	2955	0
354	20241224	144800	84321530	2955	2955	2955	2955	0
355	20241224	144700	84321530	2955	2955	2955	2955	0
356	20241224	144600	84321530	2955	2955	2955	2955	0
357	20241224	144500	84321530	2955	2955	2955	2955	0
358	20241224	144400	84321530	2955	2955	2955	2955	0
359	20241224	144300	84321530	2955	2955	2955	2955	0
360	20241224	144200	84321530	2955	2955	2955	2955	0
361	20241224	144100	84321530	2955	2955	2955	2955	0
362	20241224	144000	84321530	2955	2955	2955	2955	0
363	20241224	143900	84321530	2955	2955	2955	2955	0
364	20241224	143800	84321530	2955	2955	2955	2955	0
365	20241224	143700	84321530	2955	2955	2955	2955	1
366	20241224	143600	84318575	2950	2950	2950	2950	0
367	20241224	143500	84318575	2950	2950	2950	2950	0
368	20241224	143400	84318575	2950	2950	2950	2950	0
369	20241224	143300	84318575	2950	2950	2950	2950	0
370	20241224	143200	84318575	2950	2950	2950	2950	0
371	20241224	143100	84318575	2950	2950	2950	2950	0
372	20241224	143000	84318575	2950	2950	2950	2950	0
373	20241224	142900	84318575	2950	2950	2950	2950	0
374	20241224	142800	84318575	2950	2950	2950	2950	0
375	20241224	142700	84318575	2950	2950	2950	2950	0
376	20241224	142600	84318575	2950	2950	2950	2950	0
377	20241224	142500	84318575	2950	2950	2950	2950	0
378	20241224	142400	84318575	2950	2950	2950	2950	0
379	20241224	142300	84318575	2950	2950	2950	2950	2
380	20241224	142200	84312675	2940	2950	2950	2940	301
381	20241224	142100	83427305	2955	2955	2955	2955	0
382	20241224	142000	83427305	2955	2955	2955	2955	1
383	20241224	141900	83424350	2960	2960	2960	2960	1
384	20241224	141800	83421390	2960	2960	2960	2960	1
385	20241224	141700	83418430	2960	2960	2960	2960	0
386	20241224	141600	83418430	2960	2960	2960	2960	0
387	20241224	141500	83418430	2960	2960	2960	2960	0
388	20241224	141400	83418430	2960	2960	2960	2960	1
389	20241224	141300	83415470	2960	2960	2960	2960	0
390	20241224	141200	83415470	2960	2960	2960	2960	0
391	20241224	141100	83415470	2960	2960	2960	2960	0
392	20241224	141000	83415470	2960	2960	2960	2960	0
393	20241224	140900	83415470	2960	2960	2960	2960	3
394	20241224	140800	83406590	2960	2960	2960	2960	0
395	20241224	140700	83406590	2960	2960	2960	2960	0
396	20241224	140600	83406590	2960	2960	2960	2960	0
397	20241224	140500	83406590	2960	2960	2960	2960	0
398	20241224	140400	83406590	2960	2960	2960	2960	113
399	20241224	140300	83072110	2960	2960	2960	2960	0
400	20241224	140200	83072110	2960	2960	2960	2960	0
401	20241224	140100	83072110	2960	2960	2960	2960	0
402	20241224	140000	83072110	2960	2960	2960	2960	0
403	20241224	135900	83072110	2960	2960	2960	2960	0
404	20241224	135800	83072110	2960	2960	2960	2960	0
405	20241224	135700	83072110	2960	2960	2960	2960	0
406	20241224	135600	83072110	2960	2960	2960	2960	0
407	20241224	135500	83072110	2960	2960	2960	2960	0
408	20241224	135400	83072110	2960	2960	2960	2960	0
409	20241224	135300	83072110	2960	2950	2960	2950	141
410	20241224	135200	82656150	2950	2950	2950	2950	200
411	20241224	135100	82066150	2960	2960	2960	2960	0
412	20241224	135000	82066150	2960	2960	2960	2960	0
413	20241224	134900	82066150	2960	2960	2960	2960	0
414	20241224	134800	82066150	2960	2960	2960	2960	0
415	20241224	134700	82066150	2960	2960	2960	2960	1
416	20241224	134600	82063190	2960	2960	2960	2960	0
417	20241224	134500	82063190	2960	2940	2960	2940	80
418	20241224	134400	81827970	2940	2940	2940	2940	1321
419	20241224	134300	77944230	2965	2965	2965	2965	0
420	20241224	134200	77944230	2965	2965	2965	2965	121
421	20241224	134100	77585465	2965	2960	2965	2960	1783
422	20241224	134000	72307780	2960	2935	2965	2935	8304
423	20241224	133900	47816190	2935	2935	2935	2935	0
424	20241224	133800	47816190	2935	2935	2935	2935	0
425	20241224	133700	47816190	2935	2935	2935	2935	0
426	20241224	133600	47816190	2935	2935	2935	2935	0
427	20241224	133500	47816190	2935	2935	2935	2935	0
428	20241224	133400	47816190	2935	2935	2935	2935	0
429	20241224	133300	47816190	2935	2935	2935	2935	0
430	20241224	133200	47816190	2935	2935	2935	2935	0
431	20241224	133100	47816190	2935	2935	2935	2935	0
432	20241224	133000	47816190	2935	2935	2935	2935	0
433	20241224	132900	47816190	2935	2925	2935	2920	12
434	20241224	132800	47781110	2935	2935	2935	2935	0
435	20241224	132700	47781110	2935	2935	2935	2935	0
436	20241224	132600	47781110	2935	2935	2935	2935	1
437	20241224	132500	47778175	2915	2925	2925	2915	1006
438	20241224	132400	44845205	2935	2935	2935	2935	0
439	20241224	132300	44845205	2935	2935	2935	2935	0
440	20241224	132200	44845205	2935	2935	2935	2935	0
441	20241224	132100	44845205	2935	2935	2935	2935	0
442	20241224	132000	44845205	2935	2935	2935	2935	0
443	20241224	131900	44845205	2935	2935	2935	2935	0
444	20241224	131800	44845205	2935	2935	2935	2935	0
445	20241224	131700	44845205	2935	2935	2935	2935	0
446	20241224	131600	44845205	2935	2935	2935	2935	0
447	20241224	131500	44845205	2935	2935	2935	2935	0
448	20241224	131400	44845205	2935	2935	2935	2935	0
449	20241224	131300	44845205	2935	2935	2935	2935	0
450	20241224	131200	44845205	2935	2935	2935	2935	0
451	20241224	131100	44845205	2935	2935	2935	2935	0
452	20241224	131000	44845205	2935	2935	2935	2935	0
453	20241224	130900	44845205	2935	2935	2935	2935	0
454	20241224	130800	44845205	2935	2935	2935	2935	0
455	20241224	130700	44845205	2935	2935	2935	2935	0
456	20241224	130600	44845205	2935	2935	2935	2935	0
457	20241224	130500	44845205	2935	2935	2935	2935	0
458	20241224	130400	44845205	2935	2930	2935	2930	10
459	20241224	130300	44815900	2930	2930	2930	2930	0
460	20241224	130200	44815900	2930	2930	2930	2930	1
461	20241224	130100	44812970	2940	2940	2940	2940	0
462	20241224	130000	44812970	2940	2940	2940	2940	0
463	20241224	125900	44812970	2940	2940	2940	2940	0
464	20241224	125800	44812970	2940	2940	2940	2940	0
465	20241224	125700	44812970	2940	2940	2940	2940	0
466	20241224	125600	44812970	2940	2940	2940	2940	0
467	20241224	125500	44812970	2940	2940	2940	2940	0
468	20241224	125400	44812970	2940	2940	2940	2940	0
469	20241224	125300	44812970	2940	2940	2940	2940	0
470	20241224	125200	44812970	2940	2940	2940	2940	0
471	20241224	125100	44812970	2940	2940	2940	2940	0
472	20241224	125000	44812970	2940	2940	2940	2940	0
473	20241224	124900	44812970	2940	2940	2940	2940	0
474	20241224	124800	44812970	2940	2940	2940	2940	0
475	20241224	124700	44812970	2940	2940	2940	2940	1
476	20241224	124600	44810030	2930	2930	2930	2930	0
477	20241224	124500	44810030	2930	2935	2935	2930	24
478	20241224	124400	44739650	2940	2940	2940	2940	500
479	20241224	124300	43269650	2940	2940	2940	2940	0
480	20241224	124200	43269650	2940	2940	2940	2940	1
481	20241224	124100	43266710	2940	2940	2940	2940	1
482	20241224	124000	43263770	2940	2940	2940	2940	1
483	20241224	123900	43260830	2940	2940	2940	2940	0
484	20241224	123800	43260830	2940	2940	2940	2940	0
485	20241224	123700	43260830	2940	2940	2940	2940	0
486	20241224	123600	43260830	2940	2940	2940	2940	0
487	20241224	123500	43260830	2940	2940	2940	2940	2
488	20241224	123400	43254950	2940	2940	2940	2940	0
489	20241224	123300	43254950	2940	2940	2940	2940	1
490	20241224	123200	43252010	2940	2935	2940	2935	140
491	20241224	123100	42841100	2935	2935	2935	2935	0
492	20241224	123000	42841100	2935	2935	2935	2935	0
493	20241224	122900	42841100	2935	2935	2935	2935	0
494	20241224	122800	42841100	2935	2935	2935	2935	1
495	20241224	122700	42838165	2935	2935	2935	2935	0
496	20241224	122600	42838165	2935	2935	2935	2935	0
497	20241224	122500	42838165	2935	2935	2935	2935	1
498	20241224	122400	42835230	2935	2935	2935	2935	0
499	20241224	122300	42835230	2935	2935	2935	2935	0
500	20241224	122200	42835230	2935	2935	2935	2935	0
501	20241224	122100	42835230	2935	2935	2935	2935	0
502	20241224	122000	42835230	2935	2935	2935	2935	0
503	20241224	121900	42835230	2935	2935	2935	2935	0
504	20241224	121800	42835230	2935	2935	2935	2935	0
505	20241224	121700	42835230	2935	2935	2935	2935	0
506	20241224	121600	42835230	2935	2935	2935	2935	0
507	20241224	121500	42835230	2935	2935	2935	2935	0
508	20241224	121400	42835230	2935	2935	2935	2935	0
509	20241224	121300	42835230	2935	2935	2935	2935	0
510	20241224	121200	42835230	2935	2935	2935	2935	0
511	20241224	121100	42835230	2935	2935	2935	2935	0
512	20241224	121000	42835230	2935	2935	2935	2935	0
513	20241224	120900	42835230	2935	2935	2935	2935	0
514	20241224	120800	42835230	2935	2935	2935	2935	2
515	20241224	120700	42829360	2935	2935	2935	2935	0
516	20241224	120600	42829360	2935	2935	2935	2935	0
517	20241224	120500	42829360	2935	2935	2935	2935	0
518	20241224	120400	42829360	2935	2935	2935	2935	0
519	20241224	120300	42829360	2935	2935	2935	2935	0
520	20241224	120200	42829360	2935	2935	2935	2935	0
521	20241224	120100	42829360	2935	2935	2935	2935	0
522	20241224	120000	42829360	2935	2935	2935	2935	0
523	20241224	115900	42829360	2935	2930	2935	2910	1212
524	20241224	115800	39292105	2930	2930	2930	2930	0
525	20241224	115700	39292105	2930	2930	2930	2930	0
526	20241224	115600	39292105	2930	2930	2930	2930	0
527	20241224	115500	39292105	2930	2930	2930	2930	0
528	20241224	115400	39292105	2930	2930	2930	2930	12
529	20241224	115300	39256945	2945	2945	2945	2945	0
530	20241224	115200	39256945	2945	2945	2945	2945	0
531	20241224	115100	39256945	2945	2945	2945	2945	0
532	20241224	115000	39256945	2945	2945	2945	2945	0
533	20241224	114900	39256945	2945	2945	2945	2945	0
534	20241224	114800	39256945	2945	2945	2945	2945	0
535	20241224	114700	39256945	2945	2945	2945	2945	0
536	20241224	114600	39256945	2945	2945	2945	2945	0
537	20241224	114500	39256945	2945	2945	2945	2945	0
538	20241224	114400	39256945	2945	2945	2945	2945	0
539	20241224	114300	39256945	2945	2945	2945	2945	0
540	20241224	114200	39256945	2945	2945	2945	2945	0
541	20241224	114100	39256945	2945	2945	2945	2945	0
542	20241224	114000	39256945	2945	2945	2945	2945	2
543	20241224	113900	39251055	2945	2945	2945	2945	0
544	20241224	113800	39251055	2945	2945	2945	2945	0
545	20241224	113700	39251055	2945	2945	2945	2945	1
546	20241224	113600	39248110	2935	2935	2935	2935	0
547	20241224	113500	39248110	2935	2935	2935	2935	1
548	20241224	113400	39245175	2950	2950	2950	2950	0
549	20241224	113300	39245175	2950	2950	2950	2950	4
550	20241224	113200	39233375	2950	2950	2950	2950	0
551	20241224	113100	39233375	2950	2950	2950	2950	0
552	20241224	113000	39233375	2950	2950	2950	2950	0
553	20241224	112900	39233375	2950	2950	2950	2950	0
554	20241224	112800	39233375	2950	2950	2950	2950	0
555	20241224	112700	39233375	2950	2950	2950	2950	0
556	20241224	112600	39233375	2950	2950	2950	2950	0
557	20241224	112500	39233375	2950	2945	2950	2945	1002
558	20241224	112400	36282475	2935	2935	2935	2935	4
559	20241224	112300	36270735	2950	2950	2950	2950	0
560	20241224	112200	36270735	2950	2950	2950	2950	0
561	20241224	112100	36270735	2950	2950	2950	2950	0
562	20241224	112000	36270735	2950	2950	2950	2950	0
563	20241224	111900	36270735	2950	2950	2950	2950	2
564	20241224	111800	36264835	2930	2930	2930	2930	0
565	20241224	111700	36264835	2930	2930	2930	2930	0
566	20241224	111600	36264835	2930	2930	2930	2930	0
567	20241224	111500	36264835	2930	2930	2930	2930	0
568	20241224	111400	36264835	2930	2930	2930	2930	0
569	20241224	111300	36264835	2930	2930	2930	2930	0
570	20241224	111200	36264835	2930	2930	2930	2930	0
571	20241224	111100	36264835	2930	2930	2930	2930	0
572	20241224	111000	36264835	2930	2930	2930	2930	0
573	20241224	110900	36264835	2930	2930	2930	2930	4
574	20241224	110800	36253115	2950	2950	2950	2950	0
575	20241224	110700	36253115	2950	2950	2950	2950	0
576	20241224	110600	36253115	2950	2950	2950	2950	0
577	20241224	110500	36253115	2950	2950	2950	2950	1
578	20241224	110400	36250165	2920	2920	2920	2920	0
579	20241224	110300	36250165	2920	2920	2920	2920	0
580	20241224	110200	36250165	2920	2925	2925	2920	440
581	20241224	110100	34963265	2930	2930	2930	2930	24
582	20241224	110000	34892945	2950	2950	2950	2950	0
583	20241224	105900	34892945	2950	2950	2950	2950	0
584	20241224	105800	34892945	2950	2950	2950	2950	0
585	20241224	105700	34892945	2950	2950	2950	2950	0
586	20241224	105600	34892945	2950	2950	2950	2950	0
587	20241224	105500	34892945	2950	2950	2950	2950	0
588	20241224	105400	34892945	2950	2950	2950	2950	0
589	20241224	105300	34892945	2950	2950	2950	2950	0
590	20241224	105200	34892945	2950	2950	2950	2950	0
591	20241224	105100	34892945	2950	2950	2950	2950	0
592	20241224	105000	34892945	2950	2950	2950	2950	0
593	20241224	104900	34892945	2950	2950	2950	2950	1
594	20241224	104800	34889995	2915	2950	2950	2915	1010
595	20241224	104700	31928570	2950	2950	2950	2950	0
596	20241224	104600	31928570	2950	2950	2950	2950	0
597	20241224	104500	31928570	2950	2950	2950	2950	0
598	20241224	104400	31928570	2950	2950	2950	2950	0
599	20241224	104300	31928570	2950	2950	2950	2950	0
600	20241224	104200	31928570	2950	2950	2950	2950	0
601	20241224	104100	31928570	2950	2950	2950	2950	0
602	20241224	104000	31928570	2950	2950	2950	2950	0
603	20241224	103900	31928570	2950	2950	2950	2950	0
604	20241224	103800	31928570	2950	2950	2950	2950	200
605	20241224	103700	31338570	2950	2950	2950	2950	0
606	20241224	103600	31338570	2950	2950	2950	2950	0
607	20241224	103500	31338570	2950	2935	2950	2935	2
608	20241224	103400	31332685	2935	2935	2935	2935	233
609	20241224	103300	30648830	2950	2950	2950	2950	0
610	20241224	103200	30648830	2950	2950	2950	2950	0
611	20241224	103100	30648830	2950	2950	2950	2950	0
612	20241224	103000	30648830	2950	2950	2950	2950	0
613	20241224	102900	30648830	2950	2950	2950	2950	0
614	20241224	102800	30648830	2950	2950	2950	2950	0
615	20241224	102700	30648830	2950	2950	2950	2950	0
616	20241224	102600	30648830	2950	2950	2950	2950	0
617	20241224	102500	30648830	2950	2950	2950	2950	0
618	20241224	102400	30648830	2950	2950	2950	2950	0
619	20241224	102300	30648830	2950	2950	2950	2950	0
620	20241224	102200	30648830	2950	2950	2950	2950	0
621	20241224	102100	30648830	2950	2950	2950	2950	0
622	20241224	102000	30648830	2950	2950	2950	2950	0
623	20241224	101900	30648830	2950	2950	2950	2950	0
624	20241224	101800	30648830	2950	2950	2950	2950	0
625	20241224	101700	30648830	2950	2950	2950	2950	0
626	20241224	101600	30648830	2950	2950	2950	2950	0
627	20241224	101500	30648830	2950	2930	2950	2915	2030
628	20241224	101400	24721945	2955	2955	2955	2955	0
629	20241224	101300	24721945	2955	2955	2955	2955	0
630	20241224	101200	24721945	2955	2955	2955	2955	0
631	20241224	101100	24721945	2955	2955	2955	2955	1
632	20241224	101000	24718990	2925	2925	2925	2925	0
633	20241224	100900	24718990	2925	2925	2925	2925	0
634	20241224	100800	24718990	2925	2925	2925	2925	0
635	20241224	100700	24718990	2925	2925	2925	2925	0
636	20241224	100600	24718990	2925	2925	2925	2925	0
637	20241224	100500	24718990	2925	2940	2945	2925	1367
638	20241224	100400	20714060	2940	2950	2950	2940	1949
639	20241224	100300	14965810	2955	2960	2960	2955	3
640	20241224	100200	14956940	2960	2960	2960	2960	0
641	20241224	100100	14956940	2960	2960	2960	2960	1
642	20241224	100000	14953980	2960	2960	2960	2960	0
643	20241224	095900	14953980	2960	2965	2970	2955	168
644	20241224	095800	14456820	2970	2975	2975	2970	4
645	20241224	095700	14444930	2975	2975	2975	2975	1
646	20241224	095600	14441955	2975	2975	2975	2975	0
647	20241224	095500	14441955	2975	2975	2975	2975	0
648	20241224	095400	14441955	2975	2975	2975	2975	0
649	20241224	095300	14441955	2975	2975	2975	2975	0
650	20241224	095200	14441955	2975	2975	2975	2975	1
651	20241224	095100	14438980	2975	2975	2975	2975	0
652	20241224	095000	14438980	2975	2975	2975	2975	0
653	20241224	094900	14438980	2975	2975	2975	2975	0
654	20241224	094800	14438980	2975	2975	2975	2975	0
655	20241224	094700	14438980	2975	2975	2975	2975	0
656	20241224	094600	14438980	2975	2975	2975	2975	0
657	20241224	094500	14438980	2975	2975	2975	2975	0
658	20241224	094400	14438980	2975	2975	2975	2975	0
659	20241224	094300	14438980	2975	2975	2975	2975	0
660	20241224	094200	14438980	2975	2975	2975	2975	4
661	20241224	094100	14427080	2975	2975	2975	2975	5
662	20241224	094000	14412205	2975	2975	2975	2975	0
663	20241224	093900	14412205	2975	2975	2975	2975	0
664	20241224	093800	14412205	2975	2975	2975	2975	0
665	20241224	093700	14412205	2975	2975	2975	2975	0
666	20241224	093600	14412205	2975	2975	2975	2975	0
667	20241224	093500	14412205	2975	2975	2975	2975	2
668	20241224	093400	14406255	2975	2975	2975	2975	0
669	20241224	093300	14406255	2975	2975	2975	2975	0
670	20241224	093200	14406255	2975	2975	2975	2975	0
671	20241224	093100	14406255	2975	2975	2975	2975	0
672	20241224	093000	14406255	2975	2955	2975	2955	81
673	20241224	092900	14165900	2975	2975	2975	2975	0
674	20241224	092800	14165900	2975	2975	2975	2975	0
675	20241224	092700	14165900	2975	2975	2975	2975	0
676	20241224	092600	14165900	2975	2975	2975	2975	0
677	20241224	092500	14165900	2975	2975	2975	2975	0
678	20241224	092400	14165900	2975	2975	2975	2975	0
679	20241224	092300	14165900	2975	2975	2975	2975	0
680	20241224	092200	14165900	2975	2975	2975	2975	0
681	20241224	092100	14165900	2975	2975	2975	2975	144
682	20241224	092000	13737500	2975	2975	2975	2975	0
683	20241224	091900	13737500	2975	2975	2975	2975	0
684	20241224	091800	13737500	2975	2975	2975	2975	1
685	20241224	091700	13734525	2955	2955	2955	2955	230
686	20241224	091600	13054875	2975	2975	2975	2975	0
687	20241224	091500	13054875	2975	2975	2975	2975	0
688	20241224	091400	13054875	2975	2975	2975	2975	0
689	20241224	091300	13054875	2975	2975	2975	2975	0
690	20241224	091200	13054875	2975	2975	2975	2975	0
691	20241224	091100	13054875	2975	2975	2975	2975	1
692	20241224	091000	13051900	2955	2955	2955	2955	1
693	20241224	090900	13048945	2975	2975	2975	2975	30
694	20241224	090800	12959695	2975	2975	2975	2975	0
695	20241224	090700	12959695	2975	2975	2975	2975	295
696	20241224	090600	12082070	2980	2980	2980	2980	0
697	20241224	090500	12082070	2980	2960	2980	2960	18
698	20241224	090400	12028770	2980	2980	2980	2980	0
699	20241224	090300	12028770	2980	2980	2980	2980	0
700	20241224	090200	12028770	2980	2980	2980	2980	0
701	20241224	090100	12028770	2980	2955	2980	2955	3430
702	20241224	090000	1893095	2985	2950	2985	2950	641